date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-18 11:30:00,14.14,14.14,14.06,14.1,56100.0,14.14,14.14,14.06,14.1,56100.0
2007-07-18 12:00:00,14.1,14.12,14.01,14.04,150000.0,14.1,14.12,14.01,14.04,150000.0
2007-07-18 12:30:00,14.04,14.06,13.99,14.0,123900.0,14.04,14.06,13.99,14.0,123900.0
2007-07-18 13:00:00,14.01,14.01,13.95,13.96,125100.0,14.01,14.01,13.95,13.96,125100.0
2007-07-18 13:30:00,13.96,14.01,13.95,13.99,178500.0,13.96,14.01,13.95,13.99,178500.0
2007-07-18 14:00:00,14.0,14.03,13.99,13.99,129300.0,14.0,14.03,13.99,13.99,129300.0
2007-07-18 14:30:00,14.0,14.03,13.98,14.01,191100.0,14.0,14.03,13.98,14.01,191100.0
2007-07-18 15:00:00,14.02,14.04,14.01,14.03,177000.0,14.02,14.04,14.01,14.03,177000.0
2007-07-18 15:30:00,14.02,14.11,14.02,14.09,622800.0,14.02,14.11,14.02,14.09,622800.0
2007-07-19 09:30:00,14.2,14.31,14.06,14.13,140700.0,14.2,14.31,14.06,14.13,140700.0
2007-07-19 10:00:00,14.14,14.18,14.11,14.17,72300.0,14.14,14.18,14.11,14.17,72300.0
2007-07-19 10:30:00,14.16,14.16,14.1,14.12,157500.0,14.16,14.16,14.1,14.12,157500.0
2007-07-19 11:00:00,14.13,14.23,14.12,14.18,100200.0,14.13,14.23,14.12,14.18,100200.0
2007-07-19 11:30:00,14.18,14.22,14.17,14.2,94200.0,14.18,14.22,14.17,14.2,94200.0
2007-07-19 12:00:00,14.2,14.2,14.11,14.19,87300.0,14.2,14.2,14.11,14.19,87300.0
2007-07-19 12:30:00,14.19,14.19,14.16,14.19,25800.0,14.19,14.19,14.16,14.19,25800.0
2007-07-19 13:00:00,14.19,14.19,14.12,14.15,68700.0,14.19,14.19,14.12,14.15,68700.0
2007-07-19 13:30:00,14.16,14.17,14.1,14.14,154200.0,14.16,14.17,14.1,14.14,154200.0
2007-07-19 14:00:00,14.14,14.14,14.09,14.11,100200.0,14.14,14.14,14.09,14.11,100200.0
2007-07-19 14:30:00,14.11,14.12,14.07,14.08,111300.0,14.11,14.12,14.07,14.08,111300.0
2007-07-19 15:00:00,14.08,14.11,14.08,14.1,100500.0,14.08,14.11,14.08,14.1,100500.0
2007-07-19 15:30:00,14.1,14.12,14.08,14.1,251400.0,14.1,14.12,14.08,14.1,251400.0
2007-07-20 09:30:00,14.07,14.07,13.91,13.92,109800.0,14.07,14.07,13.91,13.92,109800.0
2007-07-20 10:00:00,13.92,13.95,13.88,13.89,263700.0,13.92,13.95,13.88,13.89,263700.0
2007-07-20 10:30:00,13.89,13.9,13.79,13.83,183300.0,13.89,13.9,13.79,13.83,183300.0
2007-07-20 11:00:00,13.83,13.83,13.78,13.78,150900.0,13.83,13.83,13.78,13.78,150900.0
2007-07-20 11:30:00,13.78,13.79,13.67,13.67,240600.0,13.78,13.79,13.67,13.67,240600.0
2007-07-20 12:00:00,13.67,13.76,13.65,13.73,201300.0,13.67,13.76,13.65,13.73,201300.0
2007-07-20 12:30:00,13.74,13.77,13.72,13.72,97200.0,13.74,13.77,13.72,13.72,97200.0
2007-07-20 13:00:00,13.73,13.73,13.7,13.7,116100.0,13.73,13.73,13.7,13.7,116100.0
2007-07-20 13:30:00,13.71,13.77,13.7,13.74,136200.0,13.71,13.77,13.7,13.74,136200.0
2007-07-20 14:00:00,13.75,13.83,13.72,13.8,201300.0,13.75,13.83,13.72,13.8,201300.0
2007-07-20 14:30:00,13.8,13.81,13.76,13.81,108900.0,13.8,13.81,13.76,13.81,108900.0
2007-07-20 15:00:00,13.81,13.82,13.74,13.8,173100.0,13.81,13.82,13.74,13.8,173100.0
2007-07-20 15:30:00,13.8,13.8,13.73,13.74,353100.0,13.8,13.8,13.73,13.74,353100.0
2007-07-23 09:30:00,13.84,13.91,13.7,13.82,266400.0,13.84,13.91,13.7,13.82,266400.0
2007-07-23 10:00:00,13.82,13.83,13.7,13.73,183900.0,13.82,13.83,13.7,13.73,183900.0
2007-07-23 10:30:00,13.73,13.75,13.68,13.73,344100.0,13.73,13.75,13.68,13.73,344100.0
2007-07-23 11:00:00,13.72,13.81,13.69,13.8,301500.0,13.72,13.81,13.69,13.8,301500.0
2007-07-23 11:30:00,13.8,13.81,13.78,13.8,117600.0,13.8,13.81,13.78,13.8,117600.0
2007-07-23 12:00:00,13.8,13.86,13.79,13.86,225000.0,13.8,13.86,13.79,13.86,225000.0
2007-07-23 12:30:00,13.87,13.88,13.83,13.85,139500.0,13.87,13.88,13.83,13.85,139500.0
2007-07-23 13:00:00,13.86,13.88,13.85,13.85,201900.0,13.86,13.88,13.85,13.85,201900.0
2007-07-23 13:30:00,13.84,13.88,13.83,13.83,120900.0,13.84,13.88,13.83,13.83,120900.0
2007-07-23 14:00:00,13.84,13.84,13.77,13.79,113400.0,13.84,13.84,13.77,13.79,113400.0
2007-07-23 14:30:00,13.79,13.82,13.78,13.8,112200.0,13.79,13.82,13.78,13.8,112200.0
2007-07-23 15:00:00,13.8,13.84,13.8,13.82,168600.0,13.8,13.84,13.8,13.82,168600.0
2007-07-23 15:30:00,13.82,13.82,13.76,13.78,419100.0,13.82,13.82,13.76,13.78,419100.0
2007-07-24 09:30:00,13.68,13.75,13.6,13.67,252600.0,13.68,13.75,13.6,13.67,252600.0
2007-07-24 10:00:00,13.66,13.67,13.57,13.62,342300.0,13.66,13.67,13.57,13.62,342300.0
2007-07-24 10:30:00,13.62,13.67,13.59,13.66,193500.0,13.62,13.67,13.59,13.66,193500.0
2007-07-24 11:00:00,13.66,13.68,13.62,13.62,228000.0,13.66,13.68,13.62,13.62,228000.0
2007-07-24 11:30:00,13.63,13.65,13.59,13.64,122700.0,13.63,13.65,13.59,13.64,122700.0
2007-07-24 12:00:00,13.64,13.65,13.56,13.58,117600.0,13.64,13.65,13.56,13.58,117600.0
2007-07-24 12:30:00,13.58,13.64,13.58,13.63,143700.0,13.58,13.64,13.58,13.63,143700.0
2007-07-24 13:00:00,13.61,13.64,13.6,13.61,58800.0,13.61,13.64,13.6,13.61,58800.0
2007-07-24 13:30:00,13.62,13.64,13.57,13.59,106500.0,13.62,13.64,13.57,13.59,106500.0
2007-07-24 14:00:00,13.6,13.64,13.58,13.62,187800.0,13.6,13.64,13.58,13.62,187800.0
2007-07-24 14:30:00,13.61,13.62,13.57,13.57,162600.0,13.61,13.62,13.57,13.57,162600.0
2007-07-24 15:00:00,13.57,13.6,13.52,13.53,324600.0,13.57,13.6,13.52,13.53,324600.0
2007-07-24 15:30:00,13.53,13.54,13.43,13.49,725400.0,13.53,13.54,13.43,13.49,725400.0
2007-07-25 09:30:00,13.52,13.52,13.43,13.43,144900.0,13.52,13.52,13.43,13.43,144900.0
2007-07-25 10:00:00,13.43,13.48,13.35,13.35,246300.0,13.43,13.48,13.35,13.35,246300.0
2007-07-25 10:30:00,13.35,13.47,13.3,13.46,295200.0,13.35,13.47,13.3,13.46,295200.0
2007-07-25 11:00:00,13.46,13.5,13.41,13.48,284400.0,13.46,13.5,13.41,13.48,284400.0
2007-07-25 11:30:00,13.48,13.51,13.43,13.45,246300.0,13.48,13.51,13.43,13.45,246300.0
2007-07-25 12:00:00,13.45,13.48,13.43,13.44,166800.0,13.45,13.48,13.43,13.44,166800.0
2007-07-25 12:30:00,13.44,13.45,13.39,13.4,186600.0,13.44,13.45,13.39,13.4,186600.0
2007-07-25 13:00:00,13.39,13.39,13.32,13.32,69000.0,13.39,13.39,13.32,13.32,69000.0
2007-07-25 13:30:00,13.32,13.33,13.3,13.31,115800.0,13.32,13.33,13.3,13.31,115800.0
2007-07-25 14:00:00,13.31,13.41,13.31,13.4,241800.0,13.31,13.41,13.31,13.4,241800.0
2007-07-25 14:30:00,13.4,13.43,13.39,13.42,133500.0,13.4,13.43,13.39,13.42,133500.0
2007-07-25 15:00:00,13.42,13.53,13.42,13.5,285300.0,13.42,13.53,13.42,13.5,285300.0
2007-07-25 15:30:00,13.5,13.52,13.41,13.43,619500.0,13.5,13.52,13.41,13.43,619500.0
2007-07-26 09:30:00,13.28,13.32,13.06,13.09,706200.0,13.28,13.32,13.06,13.09,706200.0
2007-07-26 10:00:00,13.09,13.09,12.99,13.0,692700.0,13.09,13.09,12.99,13.0,692700.0
2007-07-26 10:30:00,13.0,13.01,12.95,12.95,313800.0,13.0,13.01,12.95,12.95,313800.0
2007-07-26 11:00:00,12.94,12.95,12.75,12.77,483900.0,12.94,12.95,12.75,12.77,483900.0
2007-07-26 11:30:00,12.77,12.83,12.72,12.83,605400.0,12.77,12.83,12.72,12.83,605400.0
2007-07-26 12:00:00,12.83,12.83,12.76,12.77,303900.0,12.83,12.83,12.76,12.77,303900.0
2007-07-26 12:30:00,12.77,12.79,12.69,12.7,626700.0,12.77,12.79,12.69,12.7,626700.0
2007-07-26 13:00:00,12.7,12.73,12.65,12.69,384600.0,12.7,12.73,12.65,12.69,384600.0
2007-07-26 13:30:00,12.69,12.7,12.65,12.66,393000.0,12.69,12.7,12.65,12.66,393000.0
2007-07-26 14:00:00,12.67,12.7,12.64,12.7,486900.0,12.67,12.7,12.64,12.7,486900.0
2007-07-26 14:30:00,12.7,12.73,12.66,12.72,451200.0,12.7,12.73,12.66,12.72,451200.0
2007-07-26 15:00:00,12.73,12.79,12.7,12.73,621600.0,12.73,12.79,12.7,12.73,621600.0
2007-07-26 15:30:00,12.73,12.76,12.66,12.7,763500.0,12.73,12.76,12.66,12.7,763500.0
2007-07-27 09:30:00,12.68,13.04,12.68,13.03,728700.0,12.68,13.04,12.68,13.03,728700.0
2007-07-27 10:00:00,13.03,13.15,13.02,13.04,949500.0,13.03,13.15,13.02,13.04,949500.0
2007-07-27 10:30:00,13.03,13.03,12.84,12.92,1401000.0,13.03,13.03,12.84,12.92,1401000.0
2007-07-27 11:00:00,12.92,12.97,12.92,12.93,212700.0,12.92,12.97,12.92,12.93,212700.0
2007-07-27 11:30:00,12.93,12.97,12.91,12.92,177900.0,12.93,12.97,12.91,12.92,177900.0
2007-07-27 12:00:00,12.92,12.95,12.89,12.92,231900.0,12.92,12.95,12.89,12.92,231900.0
2007-07-27 12:30:00,12.91,12.96,12.87,12.92,170700.0,12.91,12.96,12.87,12.92,170700.0
2007-07-27 13:00:00,12.92,12.97,12.91,12.93,245700.0,12.92,12.97,12.91,12.93,245700.0
2007-07-27 13:30:00,12.93,12.98,12.92,12.98,226200.0,12.93,12.98,12.92,12.98,226200.0
2007-07-27 14:00:00,12.98,12.98,12.94,12.96,835200.0,12.98,12.98,12.94,12.96,835200.0
2007-07-27 14:30:00,12.96,13.1,12.95,13.09,455400.0,12.96,13.1,12.95,13.09,455400.0
2007-07-27 15:00:00,13.09,13.11,13.07,13.1,392400.0,13.09,13.11,13.07,13.1,392400.0
2007-07-27 15:30:00,13.1,13.11,12.95,12.95,552000.0,13.1,13.11,12.95,12.95,552000.0
2007-07-30 09:30:00,12.94,12.96,12.79,12.88,345600.0,12.94,12.96,12.79,12.88,345600.0
2007-07-30 10:00:00,12.88,13.04,12.83,13.0,693300.0,12.88,13.04,12.83,13.0,693300.0
2007-07-30 10:30:00,13.0,13.01,12.96,13.0,894000.0,13.0,13.01,12.96,13.0,894000.0
2007-07-30 11:00:00,13.0,13.03,13.0,13.02,348000.0,13.0,13.03,13.0,13.02,348000.0
2007-07-30 11:30:00,13.03,13.03,13.01,13.01,379800.0,13.03,13.03,13.01,13.01,379800.0
2007-07-30 12:00:00,13.01,13.01,12.98,12.98,294900.0,13.01,13.01,12.98,12.98,294900.0
2007-07-30 12:30:00,12.98,13.04,12.97,13.04,651000.0,12.98,13.04,12.97,13.04,651000.0
2007-07-30 13:00:00,13.04,13.06,13.04,13.05,262800.0,13.04,13.06,13.04,13.05,262800.0
2007-07-30 13:30:00,13.05,13.11,13.04,13.09,352800.0,13.05,13.11,13.04,13.09,352800.0
2007-07-30 14:00:00,13.09,13.12,13.08,13.11,344700.0,13.09,13.12,13.08,13.11,344700.0
2007-07-30 14:30:00,13.11,13.13,13.1,13.12,287700.0,13.11,13.13,13.1,13.12,287700.0
2007-07-30 15:00:00,13.12,13.18,13.11,13.18,342300.0,13.12,13.18,13.11,13.18,342300.0
2007-07-30 15:30:00,13.18,13.18,13.03,13.08,750300.0,13.18,13.18,13.03,13.08,750300.0
2007-07-31 09:30:00,13.21,13.41,13.1,13.19,310500.0,13.21,13.41,13.1,13.19,310500.0
2007-07-31 10:00:00,13.19,13.4,13.19,13.29,460200.0,13.19,13.4,13.19,13.29,460200.0
2007-07-31 10:30:00,13.29,13.36,13.29,13.29,361500.0,13.29,13.36,13.29,13.29,361500.0
2007-07-31 11:00:00,13.29,13.33,13.17,13.2,220800.0,13.29,13.33,13.17,13.2,220800.0
2007-07-31 11:30:00,13.19,13.21,13.17,13.2,125100.0,13.19,13.21,13.17,13.2,125100.0
2007-07-31 12:00:00,13.2,13.25,13.2,13.23,181800.0,13.2,13.25,13.2,13.23,181800.0
2007-07-31 12:30:00,13.23,13.24,13.23,13.24,219000.0,13.23,13.24,13.23,13.24,219000.0
2007-07-31 13:00:00,13.24,13.28,13.23,13.23,271200.0,13.24,13.28,13.23,13.23,271200.0
2007-07-31 13:30:00,13.24,13.26,13.19,13.19,592500.0,13.24,13.26,13.19,13.19,592500.0
2007-07-31 14:00:00,13.19,13.21,13.13,13.13,240300.0,13.19,13.21,13.13,13.13,240300.0
2007-07-31 14:30:00,13.13,13.13,13.01,13.01,364200.0,13.13,13.13,13.01,13.01,364200.0
2007-07-31 15:00:00,13.02,13.04,12.95,12.95,601800.0,13.02,13.04,12.95,12.95,601800.0
2007-07-31 15:30:00,12.95,12.96,12.74,12.75,1036800.0,12.95,12.96,12.74,12.75,1036800.0
2007-08-01 09:30:00,12.76,12.8,12.67,12.77,335700.0,12.76,12.8,12.67,12.77,335700.0
2007-08-01 10:00:00,12.78,12.87,12.74,12.81,482400.0,12.78,12.87,12.74,12.81,482400.0
2007-08-01 10:30:00,12.81,12.84,12.72,12.73,412200.0,12.81,12.84,12.72,12.73,412200.0
2007-08-01 11:00:00,12.72,12.77,12.7,12.72,364200.0,12.72,12.77,12.7,12.72,364200.0
2007-08-01 11:30:00,12.72,12.8,12.69,12.8,263400.0,12.72,12.8,12.69,12.8,263400.0
2007-08-01 12:00:00,12.8,12.85,12.76,12.85,273000.0,12.8,12.85,12.76,12.85,273000.0
2007-08-01 12:30:00,12.85,12.91,12.84,12.89,341100.0,12.85,12.91,12.84,12.89,341100.0
2007-08-01 13:00:00,12.89,12.89,12.84,12.86,312900.0,12.89,12.89,12.84,12.86,312900.0
2007-08-01 13:30:00,12.87,12.94,12.87,12.92,486300.0,12.87,12.94,12.87,12.92,486300.0
2007-08-01 14:00:00,12.92,12.99,12.89,12.98,488100.0,12.92,12.99,12.89,12.98,488100.0
2007-08-01 14:30:00,12.97,13.02,12.9,12.92,303000.0,12.97,13.02,12.9,12.92,303000.0
2007-08-01 15:00:00,12.94,12.94,12.78,12.8,733200.0,12.94,12.94,12.78,12.8,733200.0
2007-08-01 15:30:00,12.8,12.93,12.78,12.91,995400.0,12.8,12.93,12.78,12.91,995400.0
2007-08-02 09:30:00,12.95,13.41,12.95,13.4,942600.0,12.95,13.41,12.95,13.4,942600.0
2007-08-02 10:00:00,13.38,13.38,13.29,13.33,376800.0,13.38,13.38,13.29,13.33,376800.0
2007-08-02 10:30:00,13.33,13.4,13.3,13.38,421200.0,13.33,13.4,13.3,13.38,421200.0
2007-08-02 11:00:00,13.38,13.45,13.32,13.44,221400.0,13.38,13.45,13.32,13.44,221400.0
2007-08-02 11:30:00,13.45,13.49,13.39,13.48,349200.0,13.45,13.49,13.39,13.48,349200.0
2007-08-02 12:00:00,13.48,13.53,13.46,13.52,261000.0,13.48,13.53,13.46,13.52,261000.0
2007-08-02 12:30:00,13.51,13.51,13.47,13.47,207900.0,13.51,13.51,13.47,13.47,207900.0
2007-08-02 13:00:00,13.47,13.48,13.36,13.38,264900.0,13.47,13.48,13.36,13.38,264900.0
2007-08-02 13:30:00,13.38,13.43,13.34,13.4,243300.0,13.38,13.43,13.34,13.4,243300.0
2007-08-02 14:00:00,13.4,13.45,13.34,13.35,189300.0,13.4,13.45,13.34,13.35,189300.0
2007-08-02 14:30:00,13.35,13.39,13.34,13.36,209400.0,13.35,13.39,13.34,13.36,209400.0
2007-08-02 15:00:00,13.36,13.45,13.33,13.45,324300.0,13.36,13.45,13.33,13.45,324300.0
2007-08-02 15:30:00,13.45,13.48,13.35,13.4,388200.0,13.45,13.48,13.35,13.4,388200.0
2007-08-03 09:30:00,13.37,13.4,13.14,13.17,298200.0,13.37,13.4,13.14,13.17,298200.0
2007-08-03 10:00:00,13.16,13.17,13.06,13.16,239400.0,13.16,13.17,13.06,13.16,239400.0
2007-08-03 10:30:00,13.16,13.17,13.03,13.07,347700.0,13.16,13.17,13.03,13.07,347700.0
2007-08-03 11:00:00,13.07,13.13,13.07,13.13,294600.0,13.07,13.13,13.07,13.13,294600.0
2007-08-03 11:30:00,13.13,13.24,13.13,13.24,327300.0,13.13,13.24,13.13,13.24,327300.0
2007-08-03 12:00:00,13.24,13.25,13.17,13.17,306900.0,13.24,13.25,13.17,13.17,306900.0
2007-08-03 12:30:00,13.17,13.19,13.16,13.17,269100.0,13.17,13.19,13.16,13.17,269100.0
2007-08-03 13:00:00,13.17,13.17,13.13,13.13,237300.0,13.17,13.17,13.13,13.13,237300.0
2007-08-03 13:30:00,13.13,13.15,13.11,13.11,210000.0,13.13,13.15,13.11,13.11,210000.0
2007-08-03 14:00:00,13.11,13.12,13.03,13.03,352500.0,13.11,13.12,13.03,13.03,352500.0
2007-08-03 14:30:00,13.03,13.06,12.98,12.99,213900.0,13.03,13.06,12.98,12.99,213900.0
2007-08-03 15:00:00,12.98,12.98,12.82,12.82,250800.0,12.98,12.98,12.82,12.82,250800.0
2007-08-03 15:30:00,12.82,12.88,12.79,12.83,760500.0,12.82,12.88,12.79,12.83,760500.0
2007-08-06 09:30:00,12.8,12.96,12.8,12.93,540000.0,12.8,12.96,12.8,12.93,540000.0
2007-08-06 10:00:00,12.93,12.94,12.8,12.8,429300.0,12.93,12.94,12.8,12.8,429300.0
2007-08-06 10:30:00,12.8,12.88,12.79,12.84,363600.0,12.8,12.88,12.79,12.84,363600.0
2007-08-06 11:00:00,12.84,12.86,12.82,12.86,269400.0,12.84,12.86,12.82,12.86,269400.0
2007-08-06 11:30:00,12.86,12.99,12.84,12.98,239400.0,12.86,12.99,12.84,12.98,239400.0
2007-08-06 12:00:00,12.98,13.01,12.94,13.0,308700.0,12.98,13.01,12.94,13.0,308700.0
2007-08-06 12:30:00,13.01,13.26,13.0,13.23,373800.0,13.01,13.26,13.0,13.23,373800.0
2007-08-06 13:00:00,13.22,13.24,13.11,13.15,257700.0,13.22,13.24,13.11,13.15,257700.0
2007-08-06 13:30:00,13.15,13.16,13.04,13.11,310500.0,13.15,13.16,13.04,13.11,310500.0
2007-08-06 14:00:00,13.1,13.23,13.1,13.16,478500.0,13.1,13.23,13.1,13.16,478500.0
2007-08-06 14:30:00,13.16,13.35,13.16,13.32,518100.0,13.16,13.35,13.16,13.32,518100.0
2007-08-06 15:00:00,13.31,13.36,13.29,13.34,422100.0,13.31,13.36,13.29,13.34,422100.0
2007-08-06 15:30:00,13.35,13.37,13.26,13.3,528300.0,13.35,13.37,13.26,13.3,528300.0
2007-08-07 09:30:00,13.27,13.58,13.22,13.56,492600.0,13.27,13.58,13.22,13.56,492600.0
2007-08-07 10:00:00,13.56,13.65,13.43,13.43,522900.0,13.56,13.65,13.43,13.43,522900.0
2007-08-07 10:30:00,13.43,13.44,13.38,13.42,302400.0,13.43,13.44,13.38,13.42,302400.0
2007-08-07 11:00:00,13.42,13.48,13.42,13.47,245700.0,13.42,13.48,13.42,13.47,245700.0
2007-08-07 11:30:00,13.48,13.53,13.48,13.52,228900.0,13.48,13.53,13.48,13.52,228900.0
2007-08-07 12:00:00,13.52,13.6,13.52,13.54,166800.0,13.52,13.6,13.52,13.54,166800.0
2007-08-07 12:30:00,13.54,13.54,13.5,13.5,153300.0,13.54,13.54,13.5,13.5,153300.0
2007-08-07 13:00:00,13.5,13.76,13.5,13.72,531000.0,13.5,13.76,13.5,13.72,531000.0
2007-08-07 13:30:00,13.71,13.71,13.61,13.62,226200.0,13.71,13.71,13.61,13.62,226200.0
2007-08-07 14:00:00,13.62,13.64,13.5,13.57,480000.0,13.62,13.64,13.5,13.57,480000.0
2007-08-07 14:30:00,13.57,13.63,13.46,13.63,634500.0,13.57,13.63,13.46,13.63,634500.0
2007-08-07 15:00:00,13.64,13.69,13.6,13.64,255300.0,13.64,13.69,13.6,13.64,255300.0
2007-08-07 15:30:00,13.64,13.69,13.54,13.65,537900.0,13.64,13.69,13.54,13.65,537900.0
2007-08-08 09:30:00,13.76,13.95,13.49,13.88,740400.0,13.76,13.95,13.49,13.88,740400.0
2007-08-08 10:00:00,13.88,13.91,13.84,13.85,484500.0,13.88,13.91,13.84,13.85,484500.0
2007-08-08 10:30:00,13.85,13.9,13.85,13.88,456900.0,13.85,13.9,13.85,13.88,456900.0
2007-08-08 11:00:00,13.88,13.93,13.86,13.9,387300.0,13.88,13.93,13.86,13.9,387300.0
2007-08-08 11:30:00,13.9,13.93,13.84,13.87,834600.0,13.9,13.93,13.84,13.87,834600.0
2007-08-08 12:00:00,13.87,13.97,13.87,13.96,376800.0,13.87,13.97,13.87,13.96,376800.0
2007-08-08 12:30:00,13.96,13.96,13.89,13.89,249900.0,13.96,13.96,13.89,13.89,249900.0
2007-08-08 13:00:00,13.9,14.04,13.89,14.04,166200.0,13.9,14.04,13.89,14.04,166200.0
2007-08-08 13:30:00,14.04,14.12,14.0,14.12,324600.0,14.04,14.12,14.0,14.12,324600.0
2007-08-08 14:00:00,14.11,14.37,14.11,14.37,320400.0,14.11,14.37,14.11,14.37,320400.0
2007-08-08 14:30:00,14.38,14.46,14.29,14.32,353100.0,14.38,14.46,14.29,14.32,353100.0
2007-08-08 15:00:00,14.32,14.39,13.96,13.97,1023600.0,14.32,14.39,13.96,13.97,1023600.0
2007-08-08 15:30:00,13.97,14.16,13.94,14.15,964800.0,13.97,14.16,13.94,14.15,964800.0
2007-08-09 09:30:00,13.65,13.83,13.22,13.26,1526700.0,13.65,13.83,13.22,13.26,1526700.0
2007-08-09 10:00:00,13.26,13.58,13.19,13.52,1722600.0,13.26,13.58,13.19,13.52,1722600.0
2007-08-09 10:30:00,13.52,13.58,13.05,13.05,834000.0,13.52,13.58,13.05,13.05,834000.0
2007-08-09 11:00:00,13.05,13.38,13.02,13.33,942000.0,13.05,13.38,13.02,13.33,942000.0
2007-08-09 11:30:00,13.33,13.36,13.06,13.07,496500.0,13.33,13.36,13.06,13.07,496500.0
2007-08-09 12:00:00,13.06,13.16,13.04,13.12,234900.0,13.06,13.16,13.04,13.12,234900.0
2007-08-09 12:30:00,13.11,13.14,12.45,12.57,740700.0,13.11,13.14,12.45,12.57,740700.0
2007-08-09 13:00:00,12.55,13.13,12.51,13.11,812100.0,12.55,13.13,12.51,13.11,812100.0
2007-08-09 13:30:00,13.11,13.2,12.99,13.07,454800.0,13.11,13.2,12.99,13.07,454800.0
2007-08-09 14:00:00,13.06,13.15,13.05,13.12,307800.0,13.06,13.15,13.05,13.12,307800.0
2007-08-09 14:30:00,13.12,13.27,13.1,13.26,422400.0,13.12,13.27,13.1,13.26,422400.0
2007-08-09 15:00:00,13.26,13.28,13.06,13.14,463500.0,13.26,13.28,13.06,13.14,463500.0
2007-08-09 15:30:00,13.14,13.18,13.01,13.09,620400.0,13.14,13.18,13.01,13.09,620400.0
2007-08-10 09:30:00,13.17,13.17,12.58,12.62,571200.0,13.17,13.17,12.58,12.62,571200.0
2007-08-10 10:00:00,12.63,12.72,12.55,12.57,1207200.0,12.63,12.72,12.55,12.57,1207200.0
2007-08-10 10:30:00,12.57,12.6,12.26,12.37,582300.0,12.57,12.6,12.26,12.37,582300.0
2007-08-10 11:00:00,12.37,12.67,12.37,12.64,378900.0,12.37,12.67,12.37,12.64,378900.0
2007-08-10 11:30:00,12.64,12.64,12.52,12.62,499500.0,12.64,12.64,12.52,12.62,499500.0
2007-08-10 12:00:00,12.64,13.2,12.63,13.19,362100.0,12.64,13.2,12.63,13.19,362100.0
2007-08-10 12:30:00,13.2,13.49,13.18,13.19,594300.0,13.2,13.49,13.18,13.19,594300.0
2007-08-10 13:00:00,13.19,13.5,13.16,13.32,252600.0,13.19,13.5,13.16,13.32,252600.0
2007-08-10 13:30:00,13.32,13.41,13.19,13.28,314100.0,13.32,13.41,13.19,13.28,314100.0
2007-08-10 14:00:00,13.28,13.38,13.24,13.26,329700.0,13.28,13.38,13.24,13.26,329700.0
2007-08-10 14:30:00,13.25,13.33,13.1,13.17,455700.0,13.25,13.33,13.1,13.17,455700.0
2007-08-10 15:00:00,13.17,13.19,13.05,13.07,474300.0,13.17,13.19,13.05,13.07,474300.0
2007-08-10 15:30:00,13.05,13.15,12.97,13.04,509100.0,13.05,13.15,12.97,13.04,509100.0
2007-08-13 09:30:00,13.21,13.62,13.2,13.41,782400.0,13.21,13.62,13.2,13.41,782400.0
2007-08-13 10:00:00,13.42,13.48,13.37,13.39,557400.0,13.42,13.48,13.37,13.39,557400.0
2007-08-13 10:30:00,13.39,13.4,13.3,13.38,180000.0,13.39,13.4,13.3,13.38,180000.0
2007-08-13 11:00:00,13.38,13.42,13.35,13.36,417900.0,13.38,13.42,13.35,13.36,417900.0
2007-08-13 11:30:00,13.37,13.4,13.21,13.21,231300.0,13.37,13.4,13.21,13.21,231300.0
2007-08-13 12:00:00,13.19,13.21,13.01,13.02,239700.0,13.19,13.21,13.01,13.02,239700.0
2007-08-13 12:30:00,13.02,13.08,12.91,12.93,186600.0,13.02,13.08,12.91,12.93,186600.0
2007-08-13 13:00:00,12.94,12.94,12.84,12.87,212100.0,12.94,12.94,12.84,12.87,212100.0
2007-08-13 13:30:00,12.87,12.94,12.87,12.91,213300.0,12.87,12.94,12.87,12.91,213300.0
2007-08-13 14:00:00,12.9,12.9,12.78,12.81,240900.0,12.9,12.9,12.78,12.81,240900.0
2007-08-13 14:30:00,12.82,12.86,12.78,12.83,241200.0,12.82,12.86,12.78,12.83,241200.0
2007-08-13 15:00:00,12.83,12.9,12.82,12.9,224700.0,12.83,12.9,12.82,12.9,224700.0
2007-08-13 15:30:00,12.9,12.95,12.72,12.73,696900.0,12.9,12.95,12.72,12.73,696900.0
2007-08-14 09:30:00,12.67,12.75,12.34,12.45,477300.0,12.67,12.75,12.34,12.45,477300.0
2007-08-14 10:00:00,12.45,12.45,12.27,12.37,515100.0,12.45,12.45,12.27,12.37,515100.0
2007-08-14 10:30:00,12.37,12.44,12.33,12.35,441600.0,12.37,12.44,12.33,12.35,441600.0
2007-08-14 11:00:00,12.36,12.36,12.13,12.16,336900.0,12.36,12.36,12.13,12.16,336900.0
2007-08-14 11:30:00,12.16,12.38,12.1,12.37,420900.0,12.16,12.38,12.1,12.37,420900.0
2007-08-14 12:00:00,12.38,12.45,12.36,12.4,409200.0,12.38,12.45,12.36,12.4,409200.0
2007-08-14 12:30:00,12.4,12.48,12.39,12.46,222900.0,12.4,12.48,12.39,12.46,222900.0
2007-08-14 13:00:00,12.46,12.52,12.44,12.45,422100.0,12.46,12.52,12.44,12.45,422100.0
2007-08-14 13:30:00,12.46,12.58,12.44,12.47,253500.0,12.46,12.58,12.44,12.47,253500.0
2007-08-14 14:00:00,12.46,12.51,12.41,12.48,234300.0,12.46,12.51,12.41,12.48,234300.0
2007-08-14 14:30:00,12.48,12.55,12.44,12.53,279600.0,12.48,12.55,12.44,12.53,279600.0
2007-08-14 15:00:00,12.54,12.63,12.46,12.62,488100.0,12.54,12.63,12.46,12.62,488100.0
2007-08-14 15:30:00,12.61,12.65,12.46,12.47,578400.0,12.61,12.65,12.46,12.47,578400.0
2007-08-15 09:30:00,12.45,12.45,12.28,12.37,273000.0,12.45,12.45,12.28,12.37,273000.0
2007-08-15 10:00:00,12.34,12.41,12.28,12.4,204600.0,12.34,12.41,12.28,12.4,204600.0
2007-08-15 10:30:00,12.4,12.41,12.32,12.38,182700.0,12.4,12.41,12.32,12.38,182700.0
2007-08-15 11:00:00,12.38,12.46,12.36,12.46,295800.0,12.38,12.46,12.36,12.46,295800.0
2007-08-15 11:30:00,12.44,12.47,12.23,12.29,177300.0,12.44,12.47,12.23,12.29,177300.0
2007-08-15 12:00:00,12.29,12.39,12.25,12.36,226800.0,12.29,12.39,12.25,12.36,226800.0
2007-08-15 12:30:00,12.36,12.41,12.34,12.38,85800.0,12.36,12.41,12.34,12.38,85800.0
2007-08-15 13:00:00,12.38,12.44,12.38,12.42,100500.0,12.38,12.44,12.38,12.42,100500.0
2007-08-15 13:30:00,12.43,12.57,12.43,12.56,170100.0,12.43,12.57,12.43,12.56,170100.0
2007-08-15 14:00:00,12.55,12.58,12.45,12.48,205200.0,12.55,12.58,12.45,12.48,205200.0
2007-08-15 14:30:00,12.47,12.48,12.34,12.4,212100.0,12.47,12.48,12.34,12.4,212100.0
2007-08-15 15:00:00,12.4,12.41,12.3,12.33,217500.0,12.4,12.41,12.3,12.33,217500.0
2007-08-15 15:30:00,12.34,12.36,12.23,12.25,370200.0,12.34,12.36,12.23,12.25,370200.0
2007-08-16 09:30:00,12.14,12.33,11.95,12.2,369600.0,12.14,12.33,11.95,12.2,369600.0
2007-08-16 10:00:00,12.19,12.2,11.77,11.85,514800.0,12.19,12.2,11.77,11.85,514800.0
2007-08-16 10:30:00,11.85,11.95,11.85,11.9,348900.0,11.85,11.95,11.85,11.9,348900.0
2007-08-16 11:00:00,11.9,11.94,11.87,11.9,324000.0,11.9,11.94,11.87,11.9,324000.0
2007-08-16 11:30:00,11.9,11.9,11.76,11.77,222000.0,11.9,11.9,11.76,11.77,222000.0
2007-08-16 12:00:00,11.77,11.78,11.68,11.74,349800.0,11.77,11.78,11.68,11.74,349800.0
2007-08-16 12:30:00,11.74,11.75,11.64,11.7,216600.0,11.74,11.75,11.64,11.7,216600.0
2007-08-16 13:00:00,11.69,11.84,11.67,11.76,247800.0,11.69,11.84,11.67,11.76,247800.0
2007-08-16 13:30:00,11.78,11.9,11.76,11.88,258900.0,11.78,11.9,11.76,11.88,258900.0
2007-08-16 14:00:00,11.87,12.04,11.85,11.89,509700.0,11.87,12.04,11.85,11.89,509700.0
2007-08-16 14:30:00,11.87,11.88,11.81,11.85,264000.0,11.87,11.88,11.81,11.85,264000.0
2007-08-16 15:00:00,11.85,11.91,11.82,11.87,355200.0,11.85,11.91,11.82,11.87,355200.0
2007-08-16 15:30:00,11.87,12.06,11.84,11.96,911100.0,11.87,12.06,11.84,11.96,911100.0
2007-08-17 09:30:00,12.27,12.51,12.2,12.26,1020900.0,12.27,12.51,12.2,12.26,1020900.0
2007-08-17 10:00:00,12.26,12.4,12.15,12.34,765000.0,12.26,12.4,12.15,12.34,765000.0
2007-08-17 10:30:00,12.35,12.35,12.26,12.26,354900.0,12.35,12.35,12.26,12.26,354900.0
2007-08-17 11:00:00,12.24,12.31,12.23,12.29,245700.0,12.24,12.31,12.23,12.29,245700.0
2007-08-17 11:30:00,12.29,12.38,12.26,12.3,168900.0,12.29,12.38,12.26,12.3,168900.0
2007-08-17 12:00:00,12.3,12.31,12.22,12.23,140100.0,12.3,12.31,12.22,12.23,140100.0
2007-08-17 12:30:00,12.23,12.3,12.17,12.18,150300.0,12.23,12.3,12.17,12.18,150300.0
2007-08-17 13:00:00,12.18,12.29,12.17,12.22,194400.0,12.18,12.29,12.17,12.22,194400.0
2007-08-17 13:30:00,12.22,12.3,12.2,12.26,116400.0,12.22,12.3,12.2,12.26,116400.0
2007-08-17 14:00:00,12.26,12.4,12.22,12.31,199800.0,12.26,12.4,12.22,12.31,199800.0
2007-08-17 14:30:00,12.32,12.45,12.32,12.4,182100.0,12.32,12.45,12.32,12.4,182100.0
2007-08-17 15:00:00,12.4,12.6,12.4,12.43,320400.0,12.4,12.6,12.4,12.43,320400.0
2007-08-17 15:30:00,12.43,12.48,12.33,12.41,315600.0,12.43,12.48,12.33,12.41,315600.0
2007-08-20 09:30:00,12.66,13.05,12.66,12.9,564300.0,12.66,13.05,12.66,12.9,564300.0
2007-08-20 10:00:00,12.91,12.98,12.83,12.91,314400.0,12.91,12.98,12.83,12.91,314400.0
2007-08-20 10:30:00,12.9,12.94,12.75,12.91,339000.0,12.9,12.94,12.75,12.91,339000.0
2007-08-20 11:00:00,12.91,12.95,12.81,12.94,213000.0,12.91,12.95,12.81,12.94,213000.0
2007-08-20 11:30:00,12.93,12.94,12.72,12.73,212100.0,12.93,12.94,12.72,12.73,212100.0
2007-08-20 12:00:00,12.72,12.76,12.59,12.62,183900.0,12.72,12.76,12.59,12.62,183900.0
2007-08-20 12:30:00,12.62,12.63,12.57,12.57,184200.0,12.62,12.63,12.57,12.57,184200.0
2007-08-20 13:00:00,12.57,12.62,12.51,12.61,248700.0,12.57,12.62,12.51,12.61,248700.0
2007-08-20 13:30:00,12.62,12.68,12.59,12.62,189900.0,12.62,12.68,12.59,12.62,189900.0
2007-08-20 14:00:00,12.62,12.65,12.57,12.6,205500.0,12.62,12.65,12.57,12.6,205500.0
2007-08-20 14:30:00,12.6,12.65,12.56,12.59,297900.0,12.6,12.65,12.56,12.59,297900.0
2007-08-20 15:00:00,12.58,12.79,12.58,12.76,366900.0,12.58,12.79,12.58,12.76,366900.0
2007-08-20 15:30:00,12.76,12.8,12.72,12.72,368400.0,12.76,12.8,12.72,12.72,368400.0
2007-08-21 09:30:00,12.67,12.78,12.51,12.61,135300.0,12.67,12.78,12.51,12.61,135300.0
2007-08-21 10:00:00,12.63,12.63,12.44,12.52,177300.0,12.63,12.63,12.44,12.52,177300.0
2007-08-21 10:30:00,12.52,12.61,12.52,12.55,70200.0,12.52,12.61,12.52,12.55,70200.0
2007-08-21 11:00:00,12.55,12.62,12.5,12.62,100500.0,12.55,12.62,12.5,12.62,100500.0
2007-08-21 11:30:00,12.62,12.66,12.58,12.66,99300.0,12.62,12.66,12.58,12.66,99300.0
2007-08-21 12:00:00,12.67,12.77,12.6,12.77,104400.0,12.67,12.77,12.6,12.77,104400.0
2007-08-21 12:30:00,12.76,12.76,12.57,12.59,65700.0,12.76,12.76,12.57,12.59,65700.0
2007-08-21 13:00:00,12.6,12.75,12.59,12.71,50400.0,12.6,12.75,12.59,12.71,50400.0
2007-08-21 13:30:00,12.7,12.72,12.61,12.62,70800.0,12.7,12.72,12.61,12.62,70800.0
2007-08-21 14:00:00,12.63,12.69,12.63,12.66,62700.0,12.63,12.69,12.63,12.66,62700.0
2007-08-21 14:30:00,12.66,12.66,12.58,12.6,407100.0,12.66,12.66,12.58,12.6,407100.0
2007-08-21 15:00:00,12.61,12.64,12.59,12.62,138300.0,12.61,12.64,12.59,12.62,138300.0
2007-08-21 15:30:00,12.62,12.65,12.56,12.59,289200.0,12.62,12.65,12.56,12.59,289200.0
2007-08-22 09:30:00,12.73,12.78,12.7,12.74,120600.0,12.73,12.78,12.7,12.74,120600.0
2007-08-22 10:00:00,12.74,12.87,12.74,12.87,611100.0,12.74,12.87,12.74,12.87,611100.0
2007-08-22 10:30:00,12.87,12.93,12.85,12.91,433800.0,12.87,12.93,12.85,12.91,433800.0
2007-08-22 11:00:00,12.91,12.91,12.75,12.78,200400.0,12.91,12.91,12.75,12.78,200400.0
2007-08-22 11:30:00,12.77,12.83,12.75,12.82,233400.0,12.77,12.83,12.75,12.82,233400.0
2007-08-22 12:00:00,12.82,12.87,12.81,12.85,98400.0,12.82,12.87,12.81,12.85,98400.0
2007-08-22 12:30:00,12.86,12.88,12.78,12.85,103500.0,12.86,12.88,12.78,12.85,103500.0
2007-08-22 13:00:00,12.85,12.86,12.8,12.81,82800.0,12.85,12.86,12.8,12.81,82800.0
2007-08-22 13:30:00,12.81,12.89,12.8,12.89,64800.0,12.81,12.89,12.8,12.89,64800.0
2007-08-22 14:00:00,12.89,12.9,12.83,12.88,108000.0,12.89,12.9,12.83,12.88,108000.0
2007-08-22 14:30:00,12.88,12.94,12.86,12.91,142800.0,12.88,12.94,12.86,12.91,142800.0
2007-08-22 15:00:00,12.91,12.99,12.87,12.97,141600.0,12.91,12.99,12.87,12.97,141600.0
2007-08-22 15:30:00,12.98,13.0,12.96,12.96,234300.0,12.98,13.0,12.96,12.96,234300.0
2007-08-23 09:30:00,13.02,13.5,12.9,12.94,706800.0,13.02,13.5,12.9,12.94,706800.0
2007-08-23 10:00:00,12.94,12.98,12.93,12.97,156600.0,12.94,12.98,12.93,12.97,156600.0
2007-08-23 10:30:00,12.97,13.0,12.83,12.91,348600.0,12.97,13.0,12.83,12.91,348600.0
2007-08-23 11:00:00,12.91,12.92,12.83,12.84,116400.0,12.91,12.92,12.83,12.84,116400.0
2007-08-23 11:30:00,12.85,12.87,12.74,12.74,128100.0,12.85,12.87,12.74,12.74,128100.0
2007-08-23 12:00:00,12.76,12.79,12.74,12.79,144600.0,12.76,12.79,12.74,12.79,144600.0
2007-08-23 12:30:00,12.79,12.8,12.71,12.72,94500.0,12.79,12.8,12.71,12.72,94500.0
2007-08-23 13:00:00,12.73,12.79,12.72,12.79,41100.0,12.73,12.79,12.72,12.79,41100.0
2007-08-23 13:30:00,12.78,12.85,12.78,12.82,194100.0,12.78,12.85,12.78,12.82,194100.0
2007-08-23 14:00:00,12.82,12.87,12.81,12.84,83100.0,12.82,12.87,12.81,12.84,83100.0
2007-08-23 14:30:00,12.84,12.85,12.75,12.76,152100.0,12.84,12.85,12.75,12.76,152100.0
2007-08-23 15:00:00,12.77,12.84,12.72,12.75,183900.0,12.77,12.84,12.72,12.75,183900.0
2007-08-23 15:30:00,12.75,12.78,12.69,12.73,222900.0,12.75,12.78,12.69,12.73,222900.0
2007-08-24 09:30:00,12.72,12.93,12.7,12.93,152700.0,12.72,12.93,12.7,12.93,152700.0
2007-08-24 10:00:00,12.94,13.08,12.94,13.0,367500.0,12.94,13.08,12.94,13.0,367500.0
2007-08-24 10:30:00,13.01,13.04,12.96,12.97,217800.0,13.01,13.04,12.96,12.97,217800.0
2007-08-24 11:00:00,12.97,13.03,12.97,12.99,239100.0,12.97,13.03,12.97,12.99,239100.0
2007-08-24 11:30:00,13.0,13.04,12.92,12.93,195900.0,13.0,13.04,12.92,12.93,195900.0
2007-08-24 12:00:00,12.93,13.02,12.88,13.01,129000.0,12.93,13.02,12.88,13.01,129000.0
2007-08-24 12:30:00,13.02,13.05,13.01,13.04,87900.0,13.02,13.05,13.01,13.04,87900.0
2007-08-24 13:00:00,13.04,13.1,13.03,13.03,447600.0,13.04,13.1,13.03,13.03,447600.0
2007-08-24 13:30:00,13.02,13.04,12.99,13.02,72000.0,13.02,13.04,12.99,13.02,72000.0
2007-08-24 14:00:00,13.02,13.07,13.01,13.07,149100.0,13.02,13.07,13.01,13.07,149100.0
2007-08-24 14:30:00,13.06,13.14,13.04,13.13,172500.0,13.06,13.14,13.04,13.13,172500.0
2007-08-24 15:00:00,13.15,13.15,13.08,13.09,364200.0,13.15,13.15,13.08,13.09,364200.0
2007-08-24 15:30:00,13.1,13.14,13.06,13.08,488100.0,13.1,13.14,13.06,13.08,488100.0
2007-08-27 09:30:00,13.06,13.38,13.06,13.16,352200.0,13.06,13.38,13.06,13.16,352200.0
2007-08-27 10:00:00,13.17,13.17,13.04,13.14,432900.0,13.17,13.17,13.04,13.14,432900.0
2007-08-27 10:30:00,13.15,13.18,13.13,13.14,374100.0,13.15,13.18,13.13,13.14,374100.0
2007-08-27 11:00:00,13.14,13.15,13.1,13.14,185400.0,13.14,13.15,13.1,13.14,185400.0
2007-08-27 11:30:00,13.14,13.18,13.13,13.18,203100.0,13.14,13.18,13.13,13.18,203100.0
2007-08-27 12:00:00,13.18,13.27,13.16,13.26,259200.0,13.18,13.27,13.16,13.26,259200.0
2007-08-27 12:30:00,13.27,13.29,13.26,13.28,151800.0,13.27,13.29,13.26,13.28,151800.0
2007-08-27 13:00:00,13.27,13.35,13.27,13.31,273300.0,13.27,13.35,13.27,13.31,273300.0
2007-08-27 13:30:00,13.31,13.33,13.26,13.28,196200.0,13.31,13.33,13.26,13.28,196200.0
2007-08-27 14:00:00,13.28,13.38,13.27,13.37,291300.0,13.28,13.38,13.27,13.37,291300.0
2007-08-27 14:30:00,13.36,13.43,13.35,13.36,218100.0,13.36,13.43,13.35,13.36,218100.0
2007-08-27 15:00:00,13.36,13.36,13.28,13.32,454800.0,13.36,13.36,13.28,13.32,454800.0
2007-08-27 15:30:00,13.33,13.41,13.27,13.31,638400.0,13.33,13.41,13.27,13.31,638400.0
2007-08-28 09:30:00,13.36,13.38,13.11,13.18,236100.0,13.36,13.38,13.11,13.18,236100.0
2007-08-28 10:00:00,13.18,13.24,13.14,13.18,165600.0,13.18,13.24,13.14,13.18,165600.0
2007-08-28 10:30:00,13.19,13.22,13.17,13.17,305700.0,13.19,13.22,13.17,13.17,305700.0
2007-08-28 11:00:00,13.17,13.17,13.12,13.16,251400.0,13.17,13.17,13.12,13.16,251400.0
2007-08-28 11:30:00,13.16,13.16,13.1,13.12,211500.0,13.16,13.16,13.1,13.12,211500.0
2007-08-28 12:00:00,13.12,13.16,13.09,13.16,187200.0,13.12,13.16,13.09,13.16,187200.0
2007-08-28 12:30:00,13.16,13.24,13.16,13.21,180000.0,13.16,13.24,13.16,13.21,180000.0
2007-08-28 13:00:00,13.21,13.22,13.17,13.19,206700.0,13.21,13.22,13.17,13.19,206700.0
2007-08-28 13:30:00,13.2,13.21,13.16,13.16,117000.0,13.2,13.21,13.16,13.16,117000.0
2007-08-28 14:00:00,13.16,13.19,13.12,13.17,191100.0,13.16,13.19,13.12,13.17,191100.0
2007-08-28 14:30:00,13.17,13.17,13.03,13.05,405300.0,13.17,13.17,13.03,13.05,405300.0
2007-08-28 15:00:00,13.05,13.05,12.87,12.98,901800.0,13.05,13.05,12.87,12.98,901800.0
2007-08-28 15:30:00,12.98,13.06,12.94,12.96,853800.0,12.98,13.06,12.94,12.96,853800.0
2007-08-29 09:30:00,13.04,13.31,12.97,13.2,983700.0,13.04,13.31,12.97,13.2,983700.0
2007-08-29 10:00:00,13.21,13.25,13.18,13.24,615600.0,13.21,13.25,13.18,13.24,615600.0
2007-08-29 10:30:00,13.24,13.51,13.24,13.43,760200.0,13.24,13.51,13.24,13.43,760200.0
2007-08-29 11:00:00,13.43,13.44,13.34,13.42,255000.0,13.43,13.44,13.34,13.42,255000.0
2007-08-29 11:30:00,13.41,13.45,13.38,13.44,185700.0,13.41,13.45,13.38,13.44,185700.0
2007-08-29 12:00:00,13.43,13.44,13.4,13.41,234000.0,13.43,13.44,13.4,13.41,234000.0
2007-08-29 12:30:00,13.41,13.43,13.4,13.42,183600.0,13.41,13.43,13.4,13.42,183600.0
2007-08-29 13:00:00,13.42,13.43,13.4,13.42,146400.0,13.42,13.43,13.4,13.42,146400.0
2007-08-29 13:30:00,13.43,13.45,13.4,13.45,238500.0,13.43,13.45,13.4,13.45,238500.0
2007-08-29 14:00:00,13.46,13.58,13.45,13.57,300600.0,13.46,13.58,13.45,13.57,300600.0
2007-08-29 14:30:00,13.56,13.67,13.56,13.58,396900.0,13.56,13.67,13.56,13.58,396900.0
2007-08-29 15:00:00,13.59,13.66,13.55,13.65,363900.0,13.59,13.66,13.55,13.65,363900.0
2007-08-29 15:30:00,13.65,13.7,13.6,13.66,586800.0,13.65,13.7,13.6,13.66,586800.0
2007-08-30 09:30:00,13.44,13.64,13.35,13.61,388500.0,13.44,13.64,13.35,13.61,388500.0
2007-08-30 10:00:00,13.61,13.69,13.58,13.67,337200.0,13.61,13.69,13.58,13.67,337200.0
2007-08-30 10:30:00,13.66,13.7,13.47,13.61,363000.0,13.66,13.7,13.47,13.61,363000.0
2007-08-30 11:00:00,13.61,13.64,13.57,13.57,221700.0,13.61,13.64,13.57,13.57,221700.0
2007-08-30 11:30:00,13.57,13.64,13.55,13.55,217800.0,13.57,13.64,13.55,13.55,217800.0
2007-08-30 12:00:00,13.54,13.57,13.52,13.57,280800.0,13.54,13.57,13.52,13.57,280800.0
2007-08-30 12:30:00,13.56,13.59,13.53,13.56,255900.0,13.56,13.59,13.53,13.56,255900.0
2007-08-30 13:00:00,13.56,13.62,13.56,13.58,114300.0,13.56,13.62,13.56,13.58,114300.0
2007-08-30 13:30:00,13.58,13.59,13.54,13.59,80100.0,13.58,13.59,13.54,13.59,80100.0
2007-08-30 14:00:00,13.59,13.62,13.57,13.57,174300.0,13.59,13.62,13.57,13.57,174300.0
2007-08-30 14:30:00,13.58,13.59,13.53,13.56,198600.0,13.58,13.59,13.53,13.56,198600.0
2007-08-30 15:00:00,13.56,13.59,13.48,13.53,539400.0,13.56,13.59,13.48,13.53,539400.0
2007-08-30 15:30:00,13.53,13.56,13.49,13.49,429300.0,13.53,13.56,13.49,13.49,429300.0
2007-08-31 09:30:00,13.67,14.03,13.67,13.98,736200.0,13.67,14.03,13.67,13.98,736200.0
2007-08-31 10:00:00,13.98,14.15,13.88,14.15,637200.0,13.98,14.15,13.88,14.15,637200.0
2007-08-31 10:30:00,14.14,14.28,14.11,14.26,320400.0,14.14,14.28,14.11,14.26,320400.0
2007-08-31 11:00:00,14.26,14.27,14.09,14.12,295200.0,14.26,14.27,14.09,14.12,295200.0
2007-08-31 11:30:00,14.12,14.22,14.12,14.22,269400.0,14.12,14.22,14.12,14.22,269400.0
2007-08-31 12:00:00,14.21,14.24,14.13,14.23,492900.0,14.21,14.24,14.13,14.23,492900.0
2007-08-31 12:30:00,14.24,14.25,14.19,14.22,391200.0,14.24,14.25,14.19,14.22,391200.0
2007-08-31 13:00:00,14.23,14.28,14.2,14.22,483600.0,14.23,14.28,14.2,14.22,483600.0
2007-08-31 13:30:00,14.23,14.32,14.23,14.31,405900.0,14.23,14.32,14.23,14.31,405900.0
2007-08-31 14:00:00,14.31,14.4,14.27,14.37,548400.0,14.31,14.4,14.27,14.37,548400.0
2007-08-31 14:30:00,14.37,14.5,14.37,14.47,435900.0,14.37,14.5,14.37,14.47,435900.0
2007-08-31 15:00:00,14.46,14.54,14.45,14.51,419700.0,14.46,14.54,14.45,14.51,419700.0
2007-08-31 15:30:00,14.52,14.57,14.45,14.48,696600.0,14.52,14.57,14.45,14.48,696600.0
2007-09-04 09:30:00,14.39,14.71,14.37,14.53,970200.0,14.39,14.71,14.37,14.53,970200.0
2007-09-04 10:00:00,14.53,14.61,14.51,14.6,370800.0,14.53,14.61,14.51,14.6,370800.0
2007-09-04 10:30:00,14.6,14.66,14.54,14.58,362700.0,14.6,14.66,14.54,14.58,362700.0
2007-09-04 11:00:00,14.59,14.61,14.52,14.59,362400.0,14.59,14.61,14.52,14.59,362400.0
2007-09-04 11:30:00,14.59,14.65,14.55,14.58,305700.0,14.59,14.65,14.55,14.58,305700.0
2007-09-04 12:00:00,14.58,14.6,14.49,14.54,349500.0,14.58,14.6,14.49,14.54,349500.0
2007-09-04 12:30:00,14.54,14.57,14.53,14.54,214500.0,14.54,14.57,14.53,14.54,214500.0
2007-09-04 13:00:00,14.54,14.59,14.52,14.57,255900.0,14.54,14.59,14.52,14.57,255900.0
2007-09-04 13:30:00,14.57,14.59,14.52,14.58,250200.0,14.57,14.59,14.52,14.58,250200.0
2007-09-04 14:00:00,14.58,14.59,14.52,14.56,300900.0,14.58,14.59,14.52,14.56,300900.0
2007-09-04 14:30:00,14.56,14.59,14.49,14.53,342000.0,14.56,14.59,14.49,14.53,342000.0
2007-09-04 15:00:00,14.53,14.56,14.51,14.51,384300.0,14.53,14.56,14.51,14.51,384300.0
2007-09-04 15:30:00,14.51,14.54,14.35,14.44,877200.0,14.51,14.54,14.35,14.44,877200.0
2007-09-05 09:30:00,14.25,14.31,14.05,14.08,703500.0,14.25,14.31,14.05,14.08,703500.0
2007-09-05 10:00:00,14.08,14.08,13.95,14.03,416100.0,14.08,14.08,13.95,14.03,416100.0
2007-09-05 10:30:00,14.03,14.16,14.02,14.09,407100.0,14.03,14.16,14.02,14.09,407100.0
2007-09-05 11:00:00,14.09,14.12,13.99,14.07,411900.0,14.09,14.12,13.99,14.07,411900.0
2007-09-05 11:30:00,14.06,14.1,14.04,14.04,334200.0,14.06,14.1,14.04,14.04,334200.0
2007-09-05 12:00:00,14.04,14.08,13.99,14.06,407100.0,14.04,14.08,13.99,14.06,407100.0
2007-09-05 12:30:00,14.07,14.1,14.04,14.1,193200.0,14.07,14.1,14.04,14.1,193200.0
2007-09-05 13:00:00,14.1,14.12,14.0,14.05,260400.0,14.1,14.12,14.0,14.05,260400.0
2007-09-05 13:30:00,14.04,14.08,14.02,14.06,219900.0,14.04,14.08,14.02,14.06,219900.0
2007-09-05 14:00:00,14.06,14.07,14.03,14.06,298500.0,14.06,14.07,14.03,14.06,298500.0
2007-09-05 14:30:00,14.06,14.07,14.04,14.07,380700.0,14.06,14.07,14.04,14.07,380700.0
2007-09-05 15:00:00,14.06,14.12,14.04,14.06,416400.0,14.06,14.12,14.04,14.06,416400.0
2007-09-05 15:30:00,14.07,14.13,14.06,14.07,733800.0,14.07,14.13,14.06,14.07,733800.0
2007-09-06 09:30:00,14.14,14.4,14.05,14.06,316500.0,14.14,14.4,14.05,14.06,316500.0
2007-09-06 10:00:00,14.07,14.08,13.9,13.97,296100.0,14.07,14.08,13.9,13.97,296100.0
2007-09-06 10:30:00,13.97,14.11,13.93,14.1,288000.0,13.97,14.11,13.93,14.1,288000.0
2007-09-06 11:00:00,14.11,14.11,13.98,14.06,332700.0,14.11,14.11,13.98,14.06,332700.0
2007-09-06 11:30:00,14.05,14.05,13.93,13.94,359400.0,14.05,14.05,13.93,13.94,359400.0
2007-09-06 12:00:00,13.94,14.01,13.91,13.99,210900.0,13.94,14.01,13.91,13.99,210900.0
2007-09-06 12:30:00,13.99,14.01,13.95,14.01,216600.0,13.99,14.01,13.95,14.01,216600.0
2007-09-06 13:00:00,14.0,14.01,13.94,13.97,201300.0,14.0,14.01,13.94,13.97,201300.0
2007-09-06 13:30:00,13.97,13.99,13.91,13.94,272400.0,13.97,13.99,13.91,13.94,272400.0
2007-09-06 14:00:00,13.94,14.01,13.93,13.98,198300.0,13.94,14.01,13.93,13.98,198300.0
2007-09-06 14:30:00,13.98,14.02,13.95,14.01,232500.0,13.98,14.02,13.95,14.01,232500.0
2007-09-06 15:00:00,14.01,14.04,13.99,14.03,317100.0,14.01,14.04,13.99,14.03,317100.0
2007-09-06 15:30:00,14.03,14.03,13.98,14.0,421500.0,14.03,14.03,13.98,14.0,421500.0
2007-09-07 09:30:00,13.89,13.97,13.7,13.96,312300.0,13.89,13.97,13.7,13.96,312300.0
2007-09-07 10:00:00,13.96,14.0,13.92,13.96,633000.0,13.96,14.0,13.92,13.96,633000.0
2007-09-07 10:30:00,13.95,13.96,13.86,13.91,528900.0,13.95,13.96,13.86,13.91,528900.0
2007-09-07 11:00:00,13.92,13.93,13.75,13.79,263700.0,13.92,13.93,13.75,13.79,263700.0
2007-09-07 11:30:00,13.79,13.93,13.75,13.91,400200.0,13.79,13.93,13.75,13.91,400200.0
2007-09-07 12:00:00,13.91,13.97,13.89,13.92,294000.0,13.91,13.97,13.89,13.92,294000.0
2007-09-07 12:30:00,13.93,13.95,13.83,13.9,228000.0,13.93,13.95,13.83,13.9,228000.0
2007-09-07 13:00:00,13.89,13.9,13.85,13.87,205800.0,13.89,13.9,13.85,13.87,205800.0
2007-09-07 13:30:00,13.88,13.9,13.78,13.86,197700.0,13.88,13.9,13.78,13.86,197700.0
2007-09-07 14:00:00,13.86,13.86,13.75,13.81,366000.0,13.86,13.86,13.75,13.81,366000.0
2007-09-07 14:30:00,13.81,13.84,13.74,13.74,340200.0,13.81,13.84,13.74,13.74,340200.0
2007-09-07 15:00:00,13.74,13.81,13.73,13.77,350100.0,13.74,13.81,13.73,13.77,350100.0
2007-09-07 15:30:00,13.77,13.84,13.75,13.77,491100.0,13.77,13.84,13.75,13.77,491100.0
2007-09-10 09:30:00,13.87,13.92,13.64,13.72,378000.0,13.87,13.92,13.64,13.72,378000.0
2007-09-10 10:00:00,13.73,13.84,13.63,13.63,494100.0,13.73,13.84,13.63,13.63,494100.0
2007-09-10 10:30:00,13.63,13.78,13.56,13.77,364500.0,13.63,13.78,13.56,13.77,364500.0
2007-09-10 11:00:00,13.77,13.77,13.56,13.57,585900.0,13.77,13.77,13.56,13.57,585900.0
2007-09-10 11:30:00,13.57,13.61,13.46,13.59,226800.0,13.57,13.61,13.46,13.59,226800.0
2007-09-10 12:00:00,13.61,13.66,13.58,13.64,156900.0,13.61,13.66,13.58,13.64,156900.0
2007-09-10 12:30:00,13.64,13.66,13.64,13.65,114600.0,13.64,13.66,13.64,13.65,114600.0
2007-09-10 13:00:00,13.65,13.72,13.63,13.72,109500.0,13.65,13.72,13.63,13.72,109500.0
2007-09-10 13:30:00,13.72,13.76,13.7,13.73,277500.0,13.72,13.76,13.7,13.73,277500.0
2007-09-10 14:00:00,13.74,13.8,13.72,13.79,177900.0,13.74,13.8,13.72,13.79,177900.0
2007-09-10 14:30:00,13.79,13.85,13.78,13.84,204600.0,13.79,13.85,13.78,13.84,204600.0
2007-09-10 15:00:00,13.84,13.99,13.8,13.91,322200.0,13.84,13.99,13.8,13.91,322200.0
2007-09-10 15:30:00,13.9,13.91,13.75,13.78,415500.0,13.9,13.91,13.75,13.78,415500.0
2007-09-11 09:30:00,13.81,14.08,13.81,13.96,228600.0,13.81,14.08,13.81,13.96,228600.0
2007-09-11 10:00:00,13.96,13.98,13.85,13.86,285900.0,13.96,13.98,13.85,13.86,285900.0
2007-09-11 10:30:00,13.87,13.91,13.83,13.85,283800.0,13.87,13.91,13.83,13.85,283800.0
2007-09-11 11:00:00,13.85,13.87,13.8,13.87,309900.0,13.85,13.87,13.8,13.87,309900.0
2007-09-11 11:30:00,13.87,13.87,13.83,13.86,234600.0,13.87,13.87,13.83,13.86,234600.0
2007-09-11 12:00:00,13.86,13.87,13.81,13.85,201300.0,13.86,13.87,13.81,13.85,201300.0
2007-09-11 12:30:00,13.84,14.01,13.84,13.9,278700.0,13.84,14.01,13.84,13.9,278700.0
2007-09-11 13:00:00,13.89,13.95,13.88,13.95,184200.0,13.89,13.95,13.88,13.95,184200.0
2007-09-11 13:30:00,13.95,13.99,13.94,13.97,192600.0,13.95,13.99,13.94,13.97,192600.0
2007-09-11 14:00:00,13.97,14.06,13.97,14.01,204900.0,13.97,14.06,13.97,14.01,204900.0
2007-09-11 14:30:00,14.01,14.01,13.94,13.97,176400.0,14.01,14.01,13.94,13.97,176400.0
2007-09-11 15:00:00,13.97,14.07,13.97,14.03,272400.0,13.97,14.07,13.97,14.03,272400.0
2007-09-11 15:30:00,14.02,14.04,13.91,13.93,712200.0,14.02,14.04,13.91,13.93,712200.0
2007-09-12 09:30:00,13.94,13.97,13.8,13.92,327600.0,13.94,13.97,13.8,13.92,327600.0
2007-09-12 10:00:00,13.92,13.94,13.79,13.88,328800.0,13.92,13.94,13.79,13.88,328800.0
2007-09-12 10:30:00,13.88,13.96,13.85,13.89,209700.0,13.88,13.96,13.85,13.89,209700.0
2007-09-12 11:00:00,13.89,13.91,13.85,13.85,247500.0,13.89,13.91,13.85,13.85,247500.0
2007-09-12 11:30:00,13.85,13.94,13.82,13.9,164700.0,13.85,13.94,13.82,13.9,164700.0
2007-09-12 12:00:00,13.9,13.93,13.86,13.86,125400.0,13.9,13.93,13.86,13.86,125400.0
2007-09-12 12:30:00,13.86,13.9,13.83,13.9,89100.0,13.86,13.9,13.83,13.9,89100.0
2007-09-12 13:00:00,13.9,13.9,13.82,13.82,258000.0,13.9,13.9,13.82,13.82,258000.0
2007-09-12 13:30:00,13.82,13.87,13.82,13.86,152700.0,13.82,13.87,13.82,13.86,152700.0
2007-09-12 14:00:00,13.86,13.94,13.85,13.85,204600.0,13.86,13.94,13.85,13.85,204600.0
2007-09-12 14:30:00,13.85,13.91,13.85,13.87,248700.0,13.85,13.91,13.85,13.87,248700.0
2007-09-12 15:00:00,13.88,13.88,13.82,13.82,399600.0,13.88,13.88,13.82,13.82,399600.0
2007-09-12 15:30:00,13.82,13.88,13.78,13.81,385200.0,13.82,13.88,13.78,13.81,385200.0
2007-09-13 09:30:00,13.89,13.9,13.71,13.79,173400.0,13.89,13.9,13.71,13.79,173400.0
2007-09-13 10:00:00,13.78,13.85,13.73,13.81,172200.0,13.78,13.85,13.73,13.81,172200.0
2007-09-13 10:30:00,13.81,13.89,13.8,13.86,123900.0,13.81,13.89,13.8,13.86,123900.0
2007-09-13 11:00:00,13.85,13.9,13.82,13.9,201600.0,13.85,13.9,13.82,13.9,201600.0
2007-09-13 11:30:00,13.9,13.96,13.87,13.94,153000.0,13.9,13.96,13.87,13.94,153000.0
2007-09-13 12:00:00,13.94,13.94,13.84,13.9,172500.0,13.94,13.94,13.84,13.9,172500.0
2007-09-13 12:30:00,13.91,13.99,13.89,13.98,195300.0,13.91,13.99,13.89,13.98,195300.0
2007-09-13 13:00:00,13.98,14.0,13.92,13.98,242700.0,13.98,14.0,13.92,13.98,242700.0
2007-09-13 13:30:00,13.99,14.09,13.98,14.0,193800.0,13.99,14.09,13.98,14.0,193800.0
2007-09-13 14:00:00,14.0,14.04,13.99,13.99,184200.0,14.0,14.04,13.99,13.99,184200.0
2007-09-13 14:30:00,14.0,14.04,13.99,14.02,227100.0,14.0,14.04,13.99,14.02,227100.0
2007-09-13 15:00:00,14.01,14.07,13.98,14.04,272100.0,14.01,14.07,13.98,14.04,272100.0
2007-09-13 15:30:00,14.04,14.07,13.98,13.99,480900.0,14.04,14.07,13.98,13.99,480900.0
2007-09-14 09:30:00,13.98,13.98,13.76,13.86,316500.0,13.98,13.98,13.76,13.86,316500.0
2007-09-14 10:00:00,13.86,13.95,13.81,13.83,240000.0,13.86,13.95,13.81,13.83,240000.0
2007-09-14 10:30:00,13.83,13.89,13.73,13.78,199500.0,13.83,13.89,13.73,13.78,199500.0
2007-09-14 11:00:00,13.78,13.9,13.78,13.87,226800.0,13.78,13.9,13.78,13.87,226800.0
2007-09-14 11:30:00,13.87,13.95,13.85,13.91,228900.0,13.87,13.95,13.85,13.91,228900.0
2007-09-14 12:00:00,13.91,13.93,13.85,13.89,154800.0,13.91,13.93,13.85,13.89,154800.0
2007-09-14 12:30:00,13.89,13.89,13.84,13.89,90900.0,13.89,13.89,13.84,13.89,90900.0
2007-09-14 13:00:00,13.89,13.93,13.89,13.91,102900.0,13.89,13.93,13.89,13.91,102900.0
2007-09-14 13:30:00,13.91,13.94,13.88,13.93,125100.0,13.91,13.94,13.88,13.93,125100.0
2007-09-14 14:00:00,13.93,13.96,13.88,13.96,105900.0,13.93,13.96,13.88,13.96,105900.0
2007-09-14 14:30:00,13.96,14.04,13.95,14.01,331500.0,13.96,14.04,13.95,14.01,331500.0
2007-09-14 15:00:00,14.02,14.04,13.98,14.01,366300.0,14.02,14.04,13.98,14.01,366300.0
2007-09-14 15:30:00,14.0,14.04,13.94,13.97,636000.0,14.0,14.04,13.94,13.97,636000.0
2007-09-17 09:30:00,13.9,13.93,13.67,13.72,201300.0,13.9,13.93,13.67,13.72,201300.0
2007-09-17 10:00:00,13.72,13.79,13.71,13.76,280800.0,13.72,13.79,13.71,13.76,280800.0
2007-09-17 10:30:00,13.76,13.83,13.74,13.8,367200.0,13.76,13.83,13.74,13.8,367200.0
2007-09-17 11:00:00,13.8,13.81,13.76,13.76,136500.0,13.8,13.81,13.76,13.76,136500.0
2007-09-17 11:30:00,13.76,13.76,13.67,13.68,187200.0,13.76,13.76,13.67,13.68,187200.0
2007-09-17 12:00:00,13.68,13.75,13.67,13.75,179400.0,13.68,13.75,13.67,13.75,179400.0
2007-09-17 12:30:00,13.75,13.77,13.72,13.76,156300.0,13.75,13.77,13.72,13.76,156300.0
2007-09-17 13:00:00,13.76,13.78,13.73,13.76,177000.0,13.76,13.78,13.73,13.76,177000.0
2007-09-17 13:30:00,13.77,13.8,13.74,13.74,127500.0,13.77,13.8,13.74,13.74,127500.0
2007-09-17 14:00:00,13.75,13.78,13.74,13.78,171000.0,13.75,13.78,13.74,13.78,171000.0
2007-09-17 14:30:00,13.78,13.81,13.75,13.77,219900.0,13.78,13.81,13.75,13.77,219900.0
2007-09-17 15:00:00,13.76,13.84,13.76,13.81,252300.0,13.76,13.84,13.76,13.81,252300.0
2007-09-17 15:30:00,13.81,13.81,13.73,13.75,417900.0,13.81,13.81,13.73,13.75,417900.0
2007-09-18 09:30:00,13.85,14.03,13.76,14.03,190200.0,13.85,14.03,13.76,14.03,190200.0
2007-09-18 10:00:00,14.03,14.1,13.98,14.04,300900.0,14.03,14.1,13.98,14.04,300900.0
2007-09-18 10:30:00,14.04,14.09,14.01,14.08,180900.0,14.04,14.09,14.01,14.08,180900.0
2007-09-18 11:00:00,14.09,14.12,14.02,14.02,203400.0,14.09,14.12,14.02,14.02,203400.0
2007-09-18 11:30:00,14.02,14.02,13.96,13.97,136500.0,14.02,14.02,13.96,13.97,136500.0
2007-09-18 12:00:00,13.97,13.97,13.89,13.9,137700.0,13.97,13.97,13.89,13.9,137700.0
2007-09-18 12:30:00,13.9,13.99,13.89,13.92,119400.0,13.9,13.99,13.89,13.92,119400.0
2007-09-18 13:00:00,13.92,13.92,13.84,13.89,168600.0,13.92,13.92,13.84,13.89,168600.0
2007-09-18 13:30:00,13.89,13.95,13.89,13.94,107400.0,13.89,13.95,13.89,13.94,107400.0
2007-09-18 14:00:00,13.93,14.16,13.91,14.14,237300.0,13.93,14.16,13.91,14.14,237300.0
2007-09-18 14:30:00,14.16,14.4,14.15,14.27,411300.0,14.16,14.4,14.15,14.27,411300.0
2007-09-18 15:00:00,14.26,14.34,14.22,14.33,425700.0,14.26,14.34,14.22,14.33,425700.0
2007-09-18 15:30:00,14.33,14.34,14.2,14.22,806400.0,14.33,14.34,14.2,14.22,806400.0
2007-09-19 09:30:00,14.21,14.71,14.14,14.6,480300.0,14.21,14.71,14.14,14.6,480300.0
2007-09-19 10:00:00,14.6,14.71,14.56,14.66,396900.0,14.6,14.71,14.56,14.66,396900.0
2007-09-19 10:30:00,14.66,14.66,14.58,14.6,286500.0,14.66,14.66,14.58,14.6,286500.0
2007-09-19 11:00:00,14.6,14.61,14.51,14.52,223800.0,14.6,14.61,14.51,14.52,223800.0
2007-09-19 11:30:00,14.51,14.52,14.43,14.44,282000.0,14.51,14.52,14.43,14.44,282000.0
2007-09-19 12:00:00,14.44,14.44,14.36,14.37,195900.0,14.44,14.44,14.36,14.37,195900.0
2007-09-19 12:30:00,14.37,14.42,14.33,14.37,165600.0,14.37,14.42,14.33,14.37,165600.0
2007-09-19 13:00:00,14.37,14.37,14.3,14.36,153300.0,14.37,14.37,14.3,14.36,153300.0
2007-09-19 13:30:00,14.35,14.36,14.28,14.29,193200.0,14.35,14.36,14.28,14.29,193200.0
2007-09-19 14:00:00,14.29,14.29,14.14,14.16,274500.0,14.29,14.29,14.14,14.16,274500.0
2007-09-19 14:30:00,14.17,14.24,14.17,14.23,167700.0,14.17,14.24,14.17,14.23,167700.0
2007-09-19 15:00:00,14.23,14.32,14.21,14.29,290100.0,14.23,14.32,14.21,14.29,290100.0
2007-09-19 15:30:00,14.29,14.31,14.19,14.23,609000.0,14.29,14.31,14.19,14.23,609000.0
2007-09-20 09:30:00,14.17,14.27,14.08,14.17,273300.0,14.17,14.27,14.08,14.17,273300.0
2007-09-20 10:00:00,14.17,14.22,14.03,14.03,261300.0,14.17,14.22,14.03,14.03,261300.0
2007-09-20 10:30:00,14.03,14.08,13.94,14.05,225300.0,14.03,14.08,13.94,14.05,225300.0
2007-09-20 11:00:00,14.05,14.07,14.0,14.01,198900.0,14.05,14.07,14.0,14.01,198900.0
2007-09-20 11:30:00,14.02,14.05,13.99,14.01,204900.0,14.02,14.05,13.99,14.01,204900.0
2007-09-20 12:00:00,14.01,14.05,13.96,13.96,230400.0,14.01,14.05,13.96,13.96,230400.0
2007-09-20 12:30:00,13.95,14.01,13.88,13.91,335400.0,13.95,14.01,13.88,13.91,335400.0
2007-09-20 13:00:00,13.91,14.04,13.89,13.99,423600.0,13.91,14.04,13.89,13.99,423600.0
2007-09-20 13:30:00,13.99,14.05,13.97,14.04,215100.0,13.99,14.05,13.97,14.04,215100.0
2007-09-20 14:00:00,14.03,14.03,13.94,13.94,189000.0,14.03,14.03,13.94,13.94,189000.0
2007-09-20 14:30:00,13.94,14.0,13.94,13.98,351000.0,13.94,14.0,13.94,13.98,351000.0
2007-09-20 15:00:00,13.98,14.03,13.95,14.01,507900.0,13.98,14.03,13.95,14.01,507900.0
2007-09-20 15:30:00,14.01,14.05,13.95,13.96,427500.0,14.01,14.05,13.95,13.96,427500.0
2007-09-21 09:30:00,14.07,14.13,13.79,13.79,713100.0,14.07,14.13,13.79,13.79,713100.0
2007-09-21 10:00:00,13.79,13.93,13.79,13.91,206700.0,13.79,13.93,13.79,13.91,206700.0
2007-09-21 10:30:00,13.91,13.97,13.9,13.97,239400.0,13.91,13.97,13.9,13.97,239400.0
2007-09-21 11:00:00,13.97,14.01,13.94,13.99,399900.0,13.97,14.01,13.94,13.99,399900.0
2007-09-21 11:30:00,14.0,14.0,13.95,13.95,144000.0,14.0,14.0,13.95,13.95,144000.0
2007-09-21 12:00:00,13.94,13.95,13.91,13.95,156900.0,13.94,13.95,13.91,13.95,156900.0
2007-09-21 12:30:00,13.95,14.01,13.95,13.97,114000.0,13.95,14.01,13.95,13.97,114000.0
2007-09-21 13:00:00,13.96,13.96,13.94,13.95,108600.0,13.96,13.96,13.94,13.95,108600.0
2007-09-21 13:30:00,13.95,13.96,13.93,13.94,149100.0,13.95,13.96,13.93,13.94,149100.0
2007-09-21 14:00:00,13.95,13.97,13.94,13.94,154200.0,13.95,13.97,13.94,13.94,154200.0
2007-09-21 14:30:00,13.94,13.98,13.93,13.95,226500.0,13.94,13.98,13.93,13.95,226500.0
2007-09-21 15:00:00,13.95,13.98,13.94,13.97,247200.0,13.95,13.98,13.94,13.97,247200.0
2007-09-21 15:30:00,13.97,13.98,13.86,13.87,621300.0,13.97,13.98,13.86,13.87,621300.0
2007-09-24 09:30:00,13.92,14.03,13.84,13.88,220200.0,13.92,14.03,13.84,13.88,220200.0
2007-09-24 10:00:00,13.88,13.92,13.8,13.91,259500.0,13.88,13.92,13.8,13.91,259500.0
2007-09-24 10:30:00,13.91,13.94,13.77,13.81,225000.0,13.91,13.94,13.77,13.81,225000.0
2007-09-24 11:00:00,13.81,13.87,13.8,13.82,181200.0,13.81,13.87,13.8,13.82,181200.0
2007-09-24 11:30:00,13.82,13.91,13.81,13.88,160200.0,13.82,13.91,13.81,13.88,160200.0
2007-09-24 12:00:00,13.87,13.98,13.87,13.97,162600.0,13.87,13.98,13.87,13.97,162600.0
2007-09-24 12:30:00,13.97,13.99,13.93,13.93,286800.0,13.97,13.99,13.93,13.93,286800.0
2007-09-24 13:00:00,13.93,13.94,13.75,13.76,284700.0,13.93,13.94,13.75,13.76,284700.0
2007-09-24 13:30:00,13.76,13.78,13.72,13.75,246300.0,13.76,13.78,13.72,13.75,246300.0
2007-09-24 14:00:00,13.75,13.79,13.68,13.7,303300.0,13.75,13.79,13.68,13.7,303300.0
2007-09-24 14:30:00,13.7,13.77,13.67,13.77,225600.0,13.7,13.77,13.67,13.77,225600.0
2007-09-24 15:00:00,13.77,13.85,13.75,13.82,247200.0,13.77,13.85,13.75,13.82,247200.0
2007-09-24 15:30:00,13.82,13.83,13.71,13.74,330900.0,13.82,13.83,13.71,13.74,330900.0
2007-09-25 09:30:00,13.58,13.58,13.45,13.51,254700.0,13.58,13.58,13.45,13.51,254700.0
2007-09-25 10:00:00,13.5,13.7,13.46,13.66,365700.0,13.5,13.7,13.46,13.66,365700.0
2007-09-25 10:30:00,13.67,13.73,13.61,13.65,261600.0,13.67,13.73,13.61,13.65,261600.0
2007-09-25 11:00:00,13.65,13.69,13.6,13.61,255900.0,13.65,13.69,13.6,13.61,255900.0
2007-09-25 11:30:00,13.61,13.68,13.59,13.67,204000.0,13.61,13.68,13.59,13.67,204000.0
2007-09-25 12:00:00,13.67,13.67,13.64,13.64,176100.0,13.67,13.67,13.64,13.64,176100.0
2007-09-25 12:30:00,13.64,13.67,13.6,13.63,173400.0,13.64,13.67,13.6,13.63,173400.0
2007-09-25 13:00:00,13.64,13.7,13.63,13.69,138900.0,13.64,13.7,13.63,13.69,138900.0
2007-09-25 13:30:00,13.7,13.72,13.67,13.68,190200.0,13.7,13.72,13.67,13.68,190200.0
2007-09-25 14:00:00,13.68,13.77,13.62,13.76,226800.0,13.68,13.77,13.62,13.76,226800.0
2007-09-25 14:30:00,13.77,13.81,13.76,13.81,321600.0,13.77,13.81,13.76,13.81,321600.0
2007-09-25 15:00:00,13.82,13.89,13.81,13.83,390600.0,13.82,13.89,13.81,13.83,390600.0
2007-09-25 15:30:00,13.83,13.83,13.73,13.76,523800.0,13.83,13.83,13.73,13.76,523800.0
2007-09-26 09:30:00,13.74,13.91,13.74,13.89,159900.0,13.74,13.91,13.74,13.89,159900.0
2007-09-26 10:00:00,13.88,13.94,13.85,13.92,127200.0,13.88,13.94,13.85,13.92,127200.0
2007-09-26 10:30:00,13.92,13.93,13.76,13.89,198600.0,13.92,13.93,13.76,13.89,198600.0
2007-09-26 11:00:00,13.89,13.93,13.81,13.81,194400.0,13.89,13.93,13.81,13.81,194400.0
2007-09-26 11:30:00,13.81,13.89,13.8,13.83,306600.0,13.81,13.89,13.8,13.83,306600.0
2007-09-26 12:00:00,13.83,13.85,13.78,13.81,164400.0,13.83,13.85,13.78,13.81,164400.0
2007-09-26 12:30:00,13.8,13.84,13.8,13.83,117900.0,13.8,13.84,13.8,13.83,117900.0
2007-09-26 13:00:00,13.83,13.86,13.82,13.82,126600.0,13.83,13.86,13.82,13.82,126600.0
2007-09-26 13:30:00,13.82,13.9,13.8,13.83,240000.0,13.82,13.9,13.8,13.83,240000.0
2007-09-26 14:00:00,13.83,13.88,13.83,13.85,129000.0,13.83,13.88,13.83,13.85,129000.0
2007-09-26 14:30:00,13.86,13.89,13.84,13.87,122100.0,13.86,13.89,13.84,13.87,122100.0
2007-09-26 15:00:00,13.88,13.93,13.85,13.89,200700.0,13.88,13.93,13.85,13.89,200700.0
2007-09-26 15:30:00,13.9,13.9,13.81,13.86,169500.0,13.9,13.9,13.81,13.86,169500.0
2007-09-27 09:30:00,13.94,14.13,13.93,14.12,245100.0,13.94,14.13,13.93,14.12,245100.0
2007-09-27 10:00:00,14.12,14.16,13.99,14.0,253800.0,14.12,14.16,13.99,14.0,253800.0
2007-09-27 10:30:00,14.0,14.1,13.97,14.09,177900.0,14.0,14.1,13.97,14.09,177900.0
2007-09-27 11:00:00,14.07,14.12,14.0,14.0,150300.0,14.07,14.12,14.0,14.0,150300.0
2007-09-27 11:30:00,14.01,14.06,14.0,14.04,139500.0,14.01,14.06,14.0,14.04,139500.0
2007-09-27 12:00:00,14.05,14.05,13.98,14.0,92700.0,14.05,14.05,13.98,14.0,92700.0
2007-09-27 12:30:00,14.0,14.02,13.98,14.0,81900.0,14.0,14.02,13.98,14.0,81900.0
2007-09-27 13:00:00,14.01,14.02,13.94,13.94,229200.0,14.01,14.02,13.94,13.94,229200.0
2007-09-27 13:30:00,13.94,14.0,13.94,13.96,155400.0,13.94,14.0,13.94,13.96,155400.0
2007-09-27 14:00:00,13.96,13.96,13.93,13.93,182400.0,13.96,13.96,13.93,13.93,182400.0
2007-09-27 14:30:00,13.93,13.93,13.87,13.88,232800.0,13.93,13.93,13.87,13.88,232800.0
2007-09-27 15:00:00,13.88,13.92,13.84,13.85,320400.0,13.88,13.92,13.84,13.85,320400.0
2007-09-27 15:30:00,13.85,13.89,13.82,13.89,621900.0,13.85,13.89,13.82,13.89,621900.0
2007-09-28 09:30:00,13.87,13.94,13.84,13.88,184800.0,13.87,13.94,13.84,13.88,184800.0
2007-09-28 10:00:00,13.88,13.88,13.71,13.71,219300.0,13.88,13.88,13.71,13.71,219300.0
2007-09-28 10:30:00,13.71,13.78,13.62,13.72,345000.0,13.71,13.78,13.62,13.72,345000.0
2007-09-28 11:00:00,13.72,13.72,13.66,13.7,366600.0,13.72,13.72,13.66,13.7,366600.0
2007-09-28 11:30:00,13.7,13.72,13.66,13.69,305700.0,13.7,13.72,13.66,13.69,305700.0
2007-09-28 12:00:00,13.69,13.7,13.67,13.68,202500.0,13.69,13.7,13.67,13.68,202500.0
2007-09-28 12:30:00,13.68,13.69,13.61,13.63,253200.0,13.68,13.69,13.61,13.63,253200.0
2007-09-28 13:00:00,13.63,13.64,13.63,13.63,230100.0,13.63,13.64,13.63,13.63,230100.0
2007-09-28 13:30:00,13.63,13.64,13.59,13.6,281700.0,13.63,13.64,13.59,13.6,281700.0
2007-09-28 14:00:00,13.6,13.62,13.59,13.59,279000.0,13.6,13.62,13.59,13.59,279000.0
2007-09-28 14:30:00,13.59,13.6,13.56,13.56,300000.0,13.59,13.6,13.56,13.56,300000.0
2007-09-28 15:00:00,13.56,13.56,13.49,13.52,574200.0,13.56,13.56,13.49,13.52,574200.0
2007-09-28 15:30:00,13.52,13.56,13.49,13.5,706800.0,13.52,13.56,13.49,13.5,706800.0
2007-10-01 09:30:00,13.49,13.8,13.48,13.78,203700.0,13.49,13.8,13.48,13.78,203700.0
2007-10-01 10:00:00,13.78,13.87,13.74,13.75,239700.0,13.78,13.87,13.74,13.75,239700.0
2007-10-01 10:30:00,13.75,13.8,13.72,13.72,344400.0,13.75,13.8,13.72,13.72,344400.0
2007-10-01 11:00:00,13.73,13.73,13.63,13.66,160800.0,13.73,13.73,13.63,13.66,160800.0
2007-10-01 11:30:00,13.67,13.73,13.66,13.73,196500.0,13.67,13.73,13.66,13.73,196500.0
2007-10-01 12:00:00,13.73,13.74,13.66,13.71,161100.0,13.73,13.74,13.66,13.71,161100.0
2007-10-01 12:30:00,13.71,13.75,13.68,13.74,157800.0,13.71,13.75,13.68,13.74,157800.0
2007-10-01 13:00:00,13.74,13.77,13.68,13.76,158700.0,13.74,13.77,13.68,13.76,158700.0
2007-10-01 13:30:00,13.76,13.79,13.7,13.7,189600.0,13.76,13.79,13.7,13.7,189600.0
2007-10-01 14:00:00,13.71,13.78,13.71,13.75,254400.0,13.71,13.78,13.71,13.75,254400.0
2007-10-01 14:30:00,13.74,13.79,13.72,13.76,246300.0,13.74,13.79,13.72,13.76,246300.0
2007-10-01 15:00:00,13.76,13.79,13.73,13.74,255600.0,13.76,13.79,13.73,13.74,255600.0
2007-10-01 15:30:00,13.74,13.76,13.72,13.75,332700.0,13.74,13.76,13.72,13.75,332700.0
2007-10-02 09:30:00,13.86,13.96,13.82,13.89,326400.0,13.86,13.96,13.82,13.89,326400.0
2007-10-02 10:00:00,13.89,13.9,13.86,13.88,486900.0,13.89,13.9,13.86,13.88,486900.0
2007-10-02 10:30:00,13.88,13.89,13.8,13.88,309600.0,13.88,13.89,13.8,13.88,309600.0
2007-10-02 11:00:00,13.88,13.88,13.84,13.88,197700.0,13.88,13.88,13.84,13.88,197700.0
2007-10-02 11:30:00,13.87,13.9,13.85,13.88,121200.0,13.87,13.9,13.85,13.88,121200.0
2007-10-02 12:00:00,13.88,13.89,13.84,13.84,117600.0,13.88,13.89,13.84,13.84,117600.0
2007-10-02 12:30:00,13.84,13.84,13.79,13.82,162900.0,13.84,13.84,13.79,13.82,162900.0
2007-10-02 13:00:00,13.82,13.87,13.8,13.81,213000.0,13.82,13.87,13.8,13.81,213000.0
2007-10-02 13:30:00,13.81,13.83,13.75,13.8,262800.0,13.81,13.83,13.75,13.8,262800.0
2007-10-02 14:00:00,13.8,13.86,13.76,13.85,541800.0,13.8,13.86,13.76,13.85,541800.0
2007-10-02 14:30:00,13.86,13.93,13.86,13.87,275700.0,13.86,13.93,13.86,13.87,275700.0
2007-10-02 15:00:00,13.87,13.92,13.86,13.88,291000.0,13.87,13.92,13.86,13.88,291000.0
2007-10-02 15:30:00,13.88,14.01,13.87,13.96,749700.0,13.88,14.01,13.87,13.96,749700.0
2007-10-03 09:30:00,13.87,14.09,13.87,14.05,260100.0,13.87,14.09,13.87,14.05,260100.0
2007-10-03 10:00:00,14.05,14.11,14.02,14.11,191400.0,14.05,14.11,14.02,14.11,191400.0
2007-10-03 10:30:00,14.11,14.21,14.08,14.19,223200.0,14.11,14.21,14.08,14.19,223200.0
2007-10-03 11:00:00,14.19,14.28,14.11,14.21,246300.0,14.19,14.28,14.11,14.21,246300.0
2007-10-03 11:30:00,14.21,14.27,14.19,14.27,173700.0,14.21,14.27,14.19,14.27,173700.0
2007-10-03 12:00:00,14.27,14.32,14.22,14.23,192600.0,14.27,14.32,14.22,14.23,192600.0
2007-10-03 12:30:00,14.23,14.27,14.21,14.22,119700.0,14.23,14.27,14.21,14.22,119700.0
2007-10-03 13:00:00,14.21,14.23,14.15,14.15,149100.0,14.21,14.23,14.15,14.15,149100.0
2007-10-03 13:30:00,14.16,14.19,14.11,14.13,141300.0,14.16,14.19,14.11,14.13,141300.0
2007-10-03 14:00:00,14.13,14.13,14.06,14.06,196200.0,14.13,14.13,14.06,14.06,196200.0
2007-10-03 14:30:00,14.06,14.07,14.02,14.07,186300.0,14.06,14.07,14.02,14.07,186300.0
2007-10-03 15:00:00,14.07,14.1,14.05,14.06,392700.0,14.07,14.1,14.05,14.06,392700.0
2007-10-03 15:30:00,14.07,14.07,14.02,14.03,671400.0,14.07,14.07,14.02,14.03,671400.0
2007-10-04 09:30:00,14.11,14.14,13.96,13.96,148200.0,14.11,14.14,13.96,13.96,148200.0
2007-10-04 10:00:00,13.96,14.01,13.86,13.86,234900.0,13.96,14.01,13.86,13.86,234900.0
2007-10-04 10:30:00,13.85,13.96,13.85,13.91,191100.0,13.85,13.96,13.85,13.91,191100.0
2007-10-04 11:00:00,13.91,13.93,13.86,13.88,141900.0,13.91,13.93,13.86,13.88,141900.0
2007-10-04 11:30:00,13.87,13.88,13.72,13.72,213900.0,13.87,13.88,13.72,13.72,213900.0
2007-10-04 12:00:00,13.72,13.79,13.72,13.75,235800.0,13.72,13.79,13.72,13.75,235800.0
2007-10-04 12:30:00,13.75,13.79,13.74,13.75,267600.0,13.75,13.79,13.74,13.75,267600.0
2007-10-04 13:00:00,13.75,13.75,13.66,13.68,372600.0,13.75,13.75,13.66,13.68,372600.0
2007-10-04 13:30:00,13.68,13.68,13.59,13.6,341400.0,13.68,13.68,13.59,13.6,341400.0
2007-10-04 14:00:00,13.6,13.69,13.6,13.63,408300.0,13.6,13.69,13.6,13.63,408300.0
2007-10-04 14:30:00,13.63,13.63,13.53,13.53,392400.0,13.63,13.63,13.53,13.53,392400.0
2007-10-04 15:00:00,13.54,13.59,13.52,13.53,469200.0,13.54,13.59,13.52,13.53,469200.0
2007-10-04 15:30:00,13.53,13.56,13.46,13.5,1153800.0,13.53,13.56,13.46,13.5,1153800.0
2007-10-05 09:30:00,13.71,13.8,13.63,13.7,556500.0,13.71,13.8,13.63,13.7,556500.0
2007-10-05 10:00:00,13.7,13.73,13.6,13.61,398400.0,13.7,13.73,13.6,13.61,398400.0
2007-10-05 10:30:00,13.61,13.68,13.57,13.68,475200.0,13.61,13.68,13.57,13.68,475200.0
2007-10-05 11:00:00,13.68,13.76,13.66,13.74,285900.0,13.68,13.76,13.66,13.74,285900.0
2007-10-05 11:30:00,13.73,13.78,13.71,13.76,254100.0,13.73,13.78,13.71,13.76,254100.0
2007-10-05 12:00:00,13.76,13.84,13.74,13.82,207900.0,13.76,13.84,13.74,13.82,207900.0
2007-10-05 12:30:00,13.83,13.83,13.77,13.8,176400.0,13.83,13.83,13.77,13.8,176400.0
2007-10-05 13:00:00,13.8,13.83,13.77,13.82,179700.0,13.8,13.83,13.77,13.82,179700.0
2007-10-05 13:30:00,13.82,13.9,13.82,13.9,243300.0,13.82,13.9,13.82,13.9,243300.0
2007-10-05 14:00:00,13.89,13.92,13.86,13.87,248700.0,13.89,13.92,13.86,13.87,248700.0
2007-10-05 14:30:00,13.87,13.9,13.83,13.83,260100.0,13.87,13.9,13.83,13.83,260100.0
2007-10-05 15:00:00,13.83,13.87,13.81,13.84,213900.0,13.83,13.87,13.81,13.84,213900.0
2007-10-05 15:30:00,13.85,13.86,13.76,13.8,534600.0,13.85,13.86,13.76,13.8,534600.0
2007-10-08 09:30:00,13.82,13.82,13.67,13.76,197100.0,13.82,13.82,13.67,13.76,197100.0
2007-10-08 10:00:00,13.77,13.83,13.69,13.72,202500.0,13.77,13.83,13.69,13.72,202500.0
2007-10-08 10:30:00,13.72,13.81,13.72,13.79,168300.0,13.72,13.81,13.72,13.79,168300.0
2007-10-08 11:00:00,13.79,13.81,13.72,13.74,131700.0,13.79,13.81,13.72,13.74,131700.0
2007-10-08 11:30:00,13.73,13.81,13.73,13.81,75600.0,13.73,13.81,13.73,13.81,75600.0
2007-10-08 12:00:00,13.81,13.82,13.75,13.75,102900.0,13.81,13.82,13.75,13.75,102900.0
2007-10-08 12:30:00,13.74,13.77,13.73,13.75,82200.0,13.74,13.77,13.73,13.75,82200.0
2007-10-08 13:00:00,13.75,13.75,13.72,13.72,102900.0,13.75,13.75,13.72,13.72,102900.0
2007-10-08 13:30:00,13.73,13.73,13.69,13.7,125400.0,13.73,13.73,13.69,13.7,125400.0
2007-10-08 14:00:00,13.7,13.7,13.66,13.69,161400.0,13.7,13.7,13.66,13.69,161400.0
2007-10-08 14:30:00,13.69,13.71,13.67,13.67,144300.0,13.69,13.71,13.67,13.67,144300.0
2007-10-08 15:00:00,13.67,13.71,13.67,13.71,144000.0,13.67,13.71,13.67,13.71,144000.0
2007-10-08 15:30:00,13.7,13.71,13.69,13.7,246300.0,13.7,13.71,13.69,13.7,246300.0
2007-10-09 09:30:00,13.72,13.77,13.69,13.74,88200.0,13.72,13.77,13.69,13.74,88200.0
2007-10-09 10:00:00,13.74,13.81,13.71,13.74,113400.0,13.74,13.81,13.71,13.74,113400.0
2007-10-09 10:30:00,13.74,13.77,13.63,13.7,85500.0,13.74,13.77,13.63,13.7,85500.0
2007-10-09 11:00:00,13.7,13.7,13.68,13.7,65700.0,13.7,13.7,13.68,13.7,65700.0
2007-10-09 11:30:00,13.7,13.73,13.68,13.73,60900.0,13.7,13.73,13.68,13.73,60900.0
2007-10-09 12:00:00,13.73,13.73,13.62,13.63,126000.0,13.73,13.73,13.62,13.63,126000.0
2007-10-09 12:30:00,13.64,13.68,13.62,13.68,96000.0,13.64,13.68,13.62,13.68,96000.0
2007-10-09 13:00:00,13.68,13.71,13.64,13.64,95400.0,13.68,13.71,13.64,13.64,95400.0
2007-10-09 13:30:00,13.64,13.74,13.63,13.71,71400.0,13.64,13.74,13.63,13.71,71400.0
2007-10-09 14:00:00,13.72,13.78,13.68,13.76,117600.0,13.72,13.78,13.68,13.76,117600.0
2007-10-09 14:30:00,13.76,13.8,13.74,13.79,135000.0,13.76,13.8,13.74,13.79,135000.0
2007-10-09 15:00:00,13.79,13.83,13.77,13.79,254700.0,13.79,13.83,13.77,13.79,254700.0
2007-10-09 15:30:00,13.8,13.8,13.73,13.8,608700.0,13.8,13.8,13.73,13.8,608700.0
2007-10-10 09:30:00,13.75,13.94,13.75,13.86,144000.0,13.75,13.94,13.75,13.86,144000.0
2007-10-10 10:00:00,13.86,13.9,13.8,13.85,149700.0,13.86,13.9,13.8,13.85,149700.0
2007-10-10 10:30:00,13.86,13.93,13.84,13.89,253200.0,13.86,13.93,13.84,13.89,253200.0
2007-10-10 11:00:00,13.88,13.92,13.86,13.92,131700.0,13.88,13.92,13.86,13.92,131700.0
2007-10-10 11:30:00,13.92,13.93,13.89,13.9,108000.0,13.92,13.93,13.89,13.9,108000.0
2007-10-10 12:00:00,13.9,13.92,13.87,13.91,95700.0,13.9,13.92,13.87,13.91,95700.0
2007-10-10 12:30:00,13.91,13.94,13.9,13.93,336600.0,13.91,13.94,13.9,13.93,336600.0
2007-10-10 13:00:00,13.93,13.96,13.87,13.9,165300.0,13.93,13.96,13.87,13.9,165300.0
2007-10-10 13:30:00,13.9,13.94,13.88,13.89,154500.0,13.9,13.94,13.88,13.89,154500.0
2007-10-10 14:00:00,13.88,13.88,13.82,13.85,84600.0,13.88,13.88,13.82,13.85,84600.0
2007-10-10 14:30:00,13.85,13.89,13.84,13.87,72000.0,13.85,13.89,13.84,13.87,72000.0
2007-10-10 15:00:00,13.87,13.95,13.86,13.9,160800.0,13.87,13.95,13.86,13.9,160800.0
2007-10-10 15:30:00,13.89,13.91,13.83,13.86,302400.0,13.89,13.91,13.83,13.86,302400.0
2007-10-11 09:30:00,13.99,14.25,13.9,13.98,225300.0,13.99,14.25,13.9,13.98,225300.0
2007-10-11 10:00:00,13.98,14.0,13.91,13.94,78000.0,13.98,14.0,13.91,13.94,78000.0
2007-10-11 10:30:00,13.93,14.03,13.9,14.0,133200.0,13.93,14.03,13.9,14.0,133200.0
2007-10-11 11:00:00,14.01,14.03,13.98,14.02,151500.0,14.01,14.03,13.98,14.02,151500.0
2007-10-11 11:30:00,14.02,14.05,13.99,14.02,67800.0,14.02,14.05,13.99,14.02,67800.0
2007-10-11 12:00:00,14.02,14.09,13.99,14.05,82200.0,14.02,14.09,13.99,14.05,82200.0
2007-10-11 12:30:00,14.06,14.06,13.99,14.01,77100.0,14.06,14.06,13.99,14.01,77100.0
2007-10-11 13:00:00,14.01,14.06,13.99,14.01,155400.0,14.01,14.06,13.99,14.01,155400.0
2007-10-11 13:30:00,14.01,14.06,13.98,14.04,171600.0,14.01,14.06,13.98,14.04,171600.0
2007-10-11 14:00:00,14.04,14.05,13.87,13.88,384300.0,14.04,14.05,13.87,13.88,384300.0
2007-10-11 14:30:00,13.9,14.05,13.87,13.95,233400.0,13.9,14.05,13.87,13.95,233400.0
2007-10-11 15:00:00,13.96,14.0,13.87,13.9,294300.0,13.96,14.0,13.87,13.9,294300.0
2007-10-11 15:30:00,13.89,14.0,13.89,13.96,448800.0,13.89,14.0,13.89,13.96,448800.0
2007-10-12 09:30:00,13.98,13.98,13.73,13.78,160200.0,13.98,13.98,13.73,13.78,160200.0
2007-10-12 10:00:00,13.78,13.82,13.7,13.71,183300.0,13.78,13.82,13.7,13.71,183300.0
2007-10-12 10:30:00,13.71,13.72,13.65,13.66,199200.0,13.71,13.72,13.65,13.66,199200.0
2007-10-12 11:00:00,13.66,13.74,13.66,13.73,181200.0,13.66,13.74,13.66,13.73,181200.0
2007-10-12 11:30:00,13.73,13.81,13.68,13.8,227700.0,13.73,13.81,13.68,13.8,227700.0
2007-10-12 12:00:00,13.8,13.81,13.77,13.81,115500.0,13.8,13.81,13.77,13.81,115500.0
2007-10-12 12:30:00,13.81,13.81,13.74,13.77,105300.0,13.81,13.81,13.74,13.77,105300.0
2007-10-12 13:00:00,13.75,13.76,13.68,13.69,141300.0,13.75,13.76,13.68,13.69,141300.0
2007-10-12 13:30:00,13.69,13.77,13.68,13.73,84600.0,13.69,13.77,13.68,13.73,84600.0
2007-10-12 14:00:00,13.73,13.77,13.73,13.74,109500.0,13.73,13.77,13.73,13.74,109500.0
2007-10-12 14:30:00,13.74,13.76,13.73,13.75,93000.0,13.74,13.76,13.73,13.75,93000.0
2007-10-12 15:00:00,13.75,13.76,13.69,13.74,173400.0,13.75,13.76,13.69,13.74,173400.0
2007-10-12 15:30:00,13.73,13.78,13.71,13.75,320700.0,13.73,13.78,13.71,13.75,320700.0
2007-10-15 09:30:00,13.73,13.75,13.56,13.57,192300.0,13.73,13.75,13.56,13.57,192300.0
2007-10-15 10:00:00,13.57,13.6,13.49,13.55,242400.0,13.57,13.6,13.49,13.55,242400.0
2007-10-15 10:30:00,13.55,13.6,13.52,13.54,211200.0,13.55,13.6,13.52,13.54,211200.0
2007-10-15 11:00:00,13.53,13.53,13.31,13.38,324000.0,13.53,13.53,13.31,13.38,324000.0
2007-10-15 11:30:00,13.39,13.5,13.39,13.49,135300.0,13.39,13.5,13.39,13.49,135300.0
2007-10-15 12:00:00,13.49,13.56,13.42,13.53,114900.0,13.49,13.56,13.42,13.53,114900.0
2007-10-15 12:30:00,13.52,13.55,13.47,13.49,80700.0,13.52,13.55,13.47,13.49,80700.0
2007-10-15 13:00:00,13.5,13.55,13.4,13.55,134100.0,13.5,13.55,13.4,13.55,134100.0
2007-10-15 13:30:00,13.54,13.55,13.49,13.55,180900.0,13.54,13.55,13.49,13.55,180900.0
2007-10-15 14:00:00,13.55,13.56,13.47,13.53,144000.0,13.55,13.56,13.47,13.53,144000.0
2007-10-15 14:30:00,13.54,13.55,13.49,13.51,135000.0,13.54,13.55,13.49,13.51,135000.0
2007-10-15 15:00:00,13.51,13.56,13.47,13.51,178200.0,13.51,13.56,13.47,13.51,178200.0
2007-10-15 15:30:00,13.51,13.61,13.51,13.57,290100.0,13.51,13.61,13.51,13.57,290100.0
2007-10-16 09:30:00,13.47,13.52,13.17,13.2,344400.0,13.47,13.52,13.17,13.2,344400.0
2007-10-16 10:00:00,13.2,13.21,13.03,13.05,434700.0,13.2,13.21,13.03,13.05,434700.0
2007-10-16 10:30:00,13.05,13.09,13.0,13.07,387000.0,13.05,13.09,13.0,13.07,387000.0
2007-10-16 11:00:00,13.07,13.13,13.05,13.12,296100.0,13.07,13.13,13.05,13.12,296100.0
2007-10-16 11:30:00,13.13,13.2,13.13,13.15,155400.0,13.13,13.2,13.13,13.15,155400.0
2007-10-16 12:00:00,13.15,13.15,13.05,13.11,143400.0,13.15,13.15,13.05,13.11,143400.0
2007-10-16 12:30:00,13.1,13.12,13.07,13.11,307200.0,13.1,13.12,13.07,13.11,307200.0
2007-10-16 13:00:00,13.1,13.11,13.06,13.07,327600.0,13.1,13.11,13.06,13.07,327600.0
2007-10-16 13:30:00,13.07,13.09,13.02,13.07,210000.0,13.07,13.09,13.02,13.07,210000.0
2007-10-16 14:00:00,13.07,13.09,13.07,13.07,239100.0,13.07,13.09,13.07,13.07,239100.0
2007-10-16 14:30:00,13.07,13.09,13.03,13.06,145200.0,13.07,13.09,13.03,13.06,145200.0
2007-10-16 15:00:00,13.06,13.09,13.03,13.07,227100.0,13.06,13.09,13.03,13.07,227100.0
2007-10-16 15:30:00,13.08,13.16,13.06,13.11,331200.0,13.08,13.16,13.06,13.11,331200.0
2007-10-17 09:30:00,13.2,13.27,13.03,13.07,300900.0,13.2,13.27,13.03,13.07,300900.0
2007-10-17 10:00:00,13.07,13.16,13.06,13.13,222300.0,13.07,13.16,13.06,13.13,222300.0
2007-10-17 10:30:00,13.15,13.16,13.05,13.12,122100.0,13.15,13.16,13.05,13.12,122100.0
2007-10-17 11:00:00,13.1,13.1,13.04,13.05,87000.0,13.1,13.1,13.04,13.05,87000.0
2007-10-17 11:30:00,13.05,13.13,13.05,13.11,101700.0,13.05,13.13,13.05,13.11,101700.0
2007-10-17 12:00:00,13.11,13.12,12.99,12.99,81000.0,13.11,13.12,12.99,12.99,81000.0
2007-10-17 12:30:00,13.0,13.03,12.89,12.91,144000.0,13.0,13.03,12.89,12.91,144000.0
2007-10-17 13:00:00,12.9,12.99,12.9,12.96,181500.0,12.9,12.99,12.9,12.96,181500.0
2007-10-17 13:30:00,12.96,13.0,12.92,12.96,214200.0,12.96,13.0,12.92,12.96,214200.0
2007-10-17 14:00:00,12.96,13.02,12.95,12.98,231300.0,12.96,13.02,12.95,12.98,231300.0
2007-10-17 14:30:00,12.98,13.03,12.96,13.01,251700.0,12.98,13.03,12.96,13.01,251700.0
2007-10-17 15:00:00,13.01,13.12,13.01,13.11,229800.0,13.01,13.12,13.01,13.11,229800.0
2007-10-17 15:30:00,13.1,13.15,13.03,13.12,444300.0,13.1,13.15,13.03,13.12,444300.0
2007-10-18 09:30:00,13.04,13.16,12.88,12.98,183600.0,13.04,13.16,12.88,12.98,183600.0
2007-10-18 10:00:00,12.97,13.08,12.96,13.07,168300.0,12.97,13.08,12.96,13.07,168300.0
2007-10-18 10:30:00,13.07,13.07,12.96,12.96,141300.0,13.07,13.07,12.96,12.96,141300.0
2007-10-18 11:00:00,12.96,13.02,12.94,13.0,117600.0,12.96,13.02,12.94,13.0,117600.0
2007-10-18 11:30:00,13.0,13.03,12.99,13.0,109800.0,13.0,13.03,12.99,13.0,109800.0
2007-10-18 12:00:00,13.0,13.01,12.97,12.99,126000.0,13.0,13.01,12.97,12.99,126000.0
2007-10-18 12:30:00,12.99,13.01,12.97,12.99,106200.0,12.99,13.01,12.97,12.99,106200.0
2007-10-18 13:00:00,12.99,13.02,12.98,13.0,102600.0,12.99,13.02,12.98,13.0,102600.0
2007-10-18 13:30:00,13.0,13.03,13.0,13.03,133500.0,13.0,13.03,13.0,13.03,133500.0
2007-10-18 14:00:00,13.03,13.04,13.0,13.02,140700.0,13.03,13.04,13.0,13.02,140700.0
2007-10-18 14:30:00,13.01,13.02,13.0,13.0,94200.0,13.01,13.02,13.0,13.0,94200.0
2007-10-18 15:00:00,13.0,13.03,13.0,13.02,124800.0,13.0,13.03,13.0,13.02,124800.0
2007-10-18 15:30:00,13.02,13.05,13.0,13.01,215700.0,13.02,13.05,13.0,13.01,215700.0
2007-10-19 09:30:00,12.99,13.06,12.89,12.98,182700.0,12.99,13.06,12.89,12.98,182700.0
2007-10-19 10:00:00,12.98,12.99,12.94,12.98,450000.0,12.98,12.99,12.94,12.98,450000.0
2007-10-19 10:30:00,12.96,12.96,12.74,12.76,188700.0,12.96,12.96,12.74,12.76,188700.0
2007-10-19 11:00:00,12.76,12.89,12.75,12.88,94500.0,12.76,12.89,12.75,12.88,94500.0
2007-10-19 11:30:00,12.88,12.88,12.8,12.82,134100.0,12.88,12.88,12.8,12.82,134100.0
2007-10-19 12:00:00,12.82,12.82,12.75,12.77,204600.0,12.82,12.82,12.75,12.77,204600.0
2007-10-19 12:30:00,12.79,12.85,12.78,12.8,56400.0,12.79,12.85,12.78,12.8,56400.0
2007-10-19 13:00:00,12.81,12.81,12.71,12.74,118200.0,12.81,12.81,12.71,12.74,118200.0
2007-10-19 13:30:00,12.74,12.76,12.69,12.7,137400.0,12.74,12.76,12.69,12.7,137400.0
2007-10-19 14:00:00,12.69,12.72,12.54,12.56,386700.0,12.69,12.72,12.54,12.56,386700.0
2007-10-19 14:30:00,12.56,12.57,12.5,12.5,450600.0,12.56,12.57,12.5,12.5,450600.0
2007-10-19 15:00:00,12.5,12.53,12.47,12.51,635700.0,12.5,12.53,12.47,12.51,635700.0
2007-10-19 15:30:00,12.51,12.54,12.47,12.48,569700.0,12.51,12.54,12.47,12.48,569700.0
2007-10-22 09:30:00,11.98,11.99,11.23,11.73,2901900.0,11.98,11.99,11.23,11.73,2901900.0
2007-10-22 10:00:00,11.73,11.84,11.67,11.71,1500900.0,11.73,11.84,11.67,11.71,1500900.0
2007-10-22 10:30:00,11.72,11.77,11.64,11.68,1369200.0,11.72,11.77,11.64,11.68,1369200.0
2007-10-22 11:00:00,11.68,11.8,11.68,11.76,965100.0,11.68,11.8,11.68,11.76,965100.0
2007-10-22 11:30:00,11.76,11.78,11.7,11.76,997500.0,11.76,11.78,11.7,11.76,997500.0
2007-10-22 12:00:00,11.77,11.78,11.72,11.77,410100.0,11.77,11.78,11.72,11.77,410100.0
2007-10-22 12:30:00,11.77,11.87,11.77,11.84,754500.0,11.77,11.87,11.77,11.84,754500.0
2007-10-22 13:00:00,11.84,12.01,11.84,11.99,879000.0,11.84,12.01,11.84,11.99,879000.0
2007-10-22 13:30:00,11.98,12.0,11.9,11.94,524100.0,11.98,12.0,11.9,11.94,524100.0
2007-10-22 14:00:00,11.95,12.07,11.94,12.03,437700.0,11.95,12.07,11.94,12.03,437700.0
2007-10-22 14:30:00,12.03,12.15,12.0,12.15,477600.0,12.03,12.15,12.0,12.15,477600.0
2007-10-22 15:00:00,12.15,12.23,12.08,12.22,740100.0,12.15,12.23,12.08,12.22,740100.0
2007-10-22 15:30:00,12.22,12.33,12.16,12.29,981300.0,12.22,12.33,12.16,12.29,981300.0
2007-10-23 09:30:00,12.32,12.47,12.24,12.35,599700.0,12.32,12.47,12.24,12.35,599700.0
2007-10-23 10:00:00,12.36,12.44,12.29,12.29,446700.0,12.36,12.44,12.29,12.29,446700.0
2007-10-23 10:30:00,12.29,12.33,12.13,12.16,411600.0,12.29,12.33,12.13,12.16,411600.0
2007-10-23 11:00:00,12.16,12.24,12.14,12.16,706800.0,12.16,12.24,12.14,12.16,706800.0
2007-10-23 11:30:00,12.18,12.3,12.17,12.24,304800.0,12.18,12.3,12.17,12.24,304800.0
2007-10-23 12:00:00,12.24,12.27,12.21,12.23,353400.0,12.24,12.27,12.21,12.23,353400.0
2007-10-23 12:30:00,12.23,12.26,12.19,12.19,262200.0,12.23,12.26,12.19,12.19,262200.0
2007-10-23 13:00:00,12.2,12.2,12.14,12.15,393000.0,12.2,12.2,12.14,12.15,393000.0
2007-10-23 13:30:00,12.15,12.21,12.08,12.12,475200.0,12.15,12.21,12.08,12.12,475200.0
2007-10-23 14:00:00,12.12,12.17,12.1,12.13,401100.0,12.12,12.17,12.1,12.13,401100.0
2007-10-23 14:30:00,12.13,12.17,12.1,12.16,372000.0,12.13,12.17,12.1,12.16,372000.0
2007-10-23 15:00:00,12.16,12.2,12.15,12.18,710400.0,12.16,12.2,12.15,12.18,710400.0
2007-10-23 15:30:00,12.18,12.21,12.16,12.18,804000.0,12.18,12.21,12.16,12.18,804000.0
2007-10-24 09:30:00,12.14,12.29,12.07,12.21,195000.0,12.14,12.29,12.07,12.21,195000.0
2007-10-24 10:00:00,12.2,12.21,12.09,12.17,272700.0,12.2,12.21,12.09,12.17,272700.0
2007-10-24 10:30:00,12.16,12.18,11.98,12.0,474900.0,12.16,12.18,11.98,12.0,474900.0
2007-10-24 11:00:00,12.0,12.1,12.0,12.07,454500.0,12.0,12.1,12.0,12.07,454500.0
2007-10-24 11:30:00,12.07,12.17,12.07,12.14,605100.0,12.07,12.17,12.07,12.14,605100.0
2007-10-24 12:00:00,12.13,12.15,12.05,12.09,527700.0,12.13,12.15,12.05,12.09,527700.0
2007-10-24 12:30:00,12.09,12.11,12.03,12.1,264900.0,12.09,12.11,12.03,12.1,264900.0
2007-10-24 13:00:00,12.1,12.1,12.01,12.02,282000.0,12.1,12.1,12.01,12.02,282000.0
2007-10-24 13:30:00,12.01,12.04,11.98,12.02,368400.0,12.01,12.04,11.98,12.02,368400.0
2007-10-24 14:00:00,12.02,12.11,11.99,12.1,376500.0,12.02,12.11,11.99,12.1,376500.0
2007-10-24 14:30:00,12.09,12.12,12.02,12.11,511800.0,12.09,12.12,12.02,12.11,511800.0
2007-10-24 15:00:00,12.1,12.26,12.06,12.26,529500.0,12.1,12.26,12.06,12.26,529500.0
2007-10-24 15:30:00,12.26,12.26,12.16,12.24,426900.0,12.26,12.26,12.16,12.24,426900.0
2007-10-25 09:30:00,12.3,12.31,12.13,12.17,307200.0,12.3,12.31,12.13,12.17,307200.0
2007-10-25 10:00:00,12.17,12.41,12.16,12.39,586500.0,12.17,12.41,12.16,12.39,586500.0
2007-10-25 10:30:00,12.39,12.43,12.33,12.4,222900.0,12.39,12.43,12.33,12.4,222900.0
2007-10-25 11:00:00,12.4,12.44,12.37,12.4,200100.0,12.4,12.44,12.37,12.4,200100.0
2007-10-25 11:30:00,12.39,12.45,12.27,12.28,189900.0,12.39,12.45,12.27,12.28,189900.0
2007-10-25 12:00:00,12.26,12.29,12.24,12.25,255300.0,12.26,12.29,12.24,12.25,255300.0
2007-10-25 12:30:00,12.25,12.25,12.18,12.19,210000.0,12.25,12.25,12.18,12.19,210000.0
2007-10-25 13:00:00,12.19,12.19,12.06,12.07,283800.0,12.19,12.19,12.06,12.07,283800.0
2007-10-25 13:30:00,12.07,12.12,12.03,12.11,194400.0,12.07,12.12,12.03,12.11,194400.0
2007-10-25 14:00:00,12.1,12.13,12.05,12.13,229500.0,12.1,12.13,12.05,12.13,229500.0
2007-10-25 14:30:00,12.13,12.14,12.04,12.11,381900.0,12.13,12.14,12.04,12.11,381900.0
2007-10-25 15:00:00,12.11,12.13,12.05,12.08,401400.0,12.11,12.13,12.05,12.08,401400.0
2007-10-25 15:30:00,12.08,12.15,12.06,12.11,583800.0,12.08,12.15,12.06,12.11,583800.0
2007-10-26 09:30:00,12.24,12.42,12.16,12.23,175200.0,12.24,12.42,12.16,12.23,175200.0
2007-10-26 10:00:00,12.23,12.4,12.23,12.35,395400.0,12.23,12.4,12.23,12.35,395400.0
2007-10-26 10:30:00,12.34,12.4,12.31,12.37,222900.0,12.34,12.4,12.31,12.37,222900.0
2007-10-26 11:00:00,12.38,12.41,12.34,12.38,138900.0,12.38,12.41,12.34,12.38,138900.0
2007-10-26 11:30:00,12.37,12.45,12.37,12.4,184200.0,12.37,12.45,12.37,12.4,184200.0
2007-10-26 12:00:00,12.39,12.44,12.35,12.41,145500.0,12.39,12.44,12.35,12.41,145500.0
2007-10-26 12:30:00,12.4,12.44,12.37,12.41,167400.0,12.4,12.44,12.37,12.41,167400.0
2007-10-26 13:00:00,12.41,12.45,12.37,12.45,142500.0,12.41,12.45,12.37,12.45,142500.0
2007-10-26 13:30:00,12.45,12.5,12.43,12.48,280500.0,12.45,12.5,12.43,12.48,280500.0
2007-10-26 14:00:00,12.49,12.6,12.48,12.53,320700.0,12.49,12.6,12.48,12.53,320700.0
2007-10-26 14:30:00,12.53,12.57,12.53,12.56,282300.0,12.53,12.57,12.53,12.56,282300.0
2007-10-26 15:00:00,12.56,12.59,12.52,12.57,302400.0,12.56,12.59,12.52,12.57,302400.0
2007-10-26 15:30:00,12.58,12.66,12.57,12.66,656400.0,12.58,12.66,12.57,12.66,656400.0
2007-10-29 09:30:00,12.61,12.68,12.44,12.57,255300.0,12.61,12.68,12.44,12.57,255300.0
2007-10-29 10:00:00,12.57,12.69,12.52,12.64,219300.0,12.57,12.69,12.52,12.64,219300.0
2007-10-29 10:30:00,12.63,12.65,12.54,12.61,249900.0,12.63,12.65,12.54,12.61,249900.0
2007-10-29 11:00:00,12.6,12.67,12.55,12.6,194700.0,12.6,12.67,12.55,12.6,194700.0
2007-10-29 11:30:00,12.6,12.67,12.59,12.61,171900.0,12.6,12.67,12.59,12.61,171900.0
2007-10-29 12:00:00,12.61,12.65,12.52,12.52,239700.0,12.61,12.65,12.52,12.52,239700.0
2007-10-29 12:30:00,12.53,12.53,12.47,12.51,148500.0,12.53,12.53,12.47,12.51,148500.0
2007-10-29 13:00:00,12.51,12.58,12.51,12.57,161700.0,12.51,12.58,12.51,12.57,161700.0
2007-10-29 13:30:00,12.57,12.64,12.57,12.64,158700.0,12.57,12.64,12.57,12.64,158700.0
2007-10-29 14:00:00,12.64,12.64,12.54,12.56,232500.0,12.64,12.64,12.54,12.56,232500.0
2007-10-29 14:30:00,12.56,12.56,12.51,12.52,336000.0,12.56,12.56,12.51,12.52,336000.0
2007-10-29 15:00:00,12.52,12.53,12.47,12.51,234300.0,12.52,12.53,12.47,12.51,234300.0
2007-10-29 15:30:00,12.51,12.52,12.47,12.51,500400.0,12.51,12.52,12.47,12.51,500400.0
2007-10-30 09:30:00,12.51,12.79,12.41,12.74,254100.0,12.51,12.79,12.41,12.74,254100.0
2007-10-30 10:00:00,12.72,12.77,12.59,12.67,210600.0,12.72,12.77,12.59,12.67,210600.0
2007-10-30 10:30:00,12.68,12.7,12.62,12.67,142500.0,12.68,12.7,12.62,12.67,142500.0
2007-10-30 11:00:00,12.67,12.72,12.64,12.66,146400.0,12.67,12.72,12.64,12.66,146400.0
2007-10-30 11:30:00,12.67,12.73,12.67,12.73,79200.0,12.67,12.73,12.67,12.73,79200.0
2007-10-30 12:00:00,12.73,12.78,12.73,12.78,114900.0,12.73,12.78,12.73,12.78,114900.0
2007-10-30 12:30:00,12.78,12.83,12.76,12.82,168600.0,12.78,12.83,12.76,12.82,168600.0
2007-10-30 13:00:00,12.82,12.91,12.82,12.89,316500.0,12.82,12.91,12.82,12.89,316500.0
2007-10-30 13:30:00,12.89,12.96,12.88,12.92,272700.0,12.89,12.96,12.88,12.92,272700.0
2007-10-30 14:00:00,12.92,12.95,12.89,12.92,227400.0,12.92,12.95,12.89,12.92,227400.0
2007-10-30 14:30:00,12.91,12.95,12.87,12.9,220800.0,12.91,12.95,12.87,12.9,220800.0
2007-10-30 15:00:00,12.9,12.91,12.85,12.89,259800.0,12.9,12.91,12.85,12.89,259800.0
2007-10-30 15:30:00,12.89,12.9,12.79,12.79,324300.0,12.89,12.9,12.79,12.79,324300.0
2007-10-31 09:30:00,12.87,12.9,12.69,12.71,117900.0,12.87,12.9,12.69,12.71,117900.0
2007-10-31 10:00:00,12.72,12.79,12.67,12.76,115800.0,12.72,12.79,12.67,12.76,115800.0
2007-10-31 10:30:00,12.75,12.78,12.7,12.77,157500.0,12.75,12.78,12.7,12.77,157500.0
2007-10-31 11:00:00,12.78,12.8,12.75,12.78,138300.0,12.78,12.8,12.75,12.78,138300.0
2007-10-31 11:30:00,12.78,12.79,12.75,12.78,126300.0,12.78,12.79,12.75,12.78,126300.0
2007-10-31 12:00:00,12.78,12.83,12.78,12.79,131700.0,12.78,12.83,12.78,12.79,131700.0
2007-10-31 12:30:00,12.79,12.8,12.75,12.76,79800.0,12.79,12.8,12.75,12.76,79800.0
2007-10-31 13:00:00,12.76,12.82,12.76,12.81,91200.0,12.76,12.82,12.76,12.81,91200.0
2007-10-31 13:30:00,12.8,12.82,12.74,12.77,309900.0,12.8,12.82,12.74,12.77,309900.0
2007-10-31 14:00:00,12.77,12.79,12.52,12.59,339300.0,12.77,12.79,12.52,12.59,339300.0
2007-10-31 14:30:00,12.59,12.82,12.57,12.8,391500.0,12.59,12.82,12.57,12.8,391500.0
2007-10-31 15:00:00,12.81,12.82,12.6,12.64,345000.0,12.81,12.82,12.6,12.64,345000.0
2007-10-31 15:30:00,12.64,12.77,12.62,12.77,629100.0,12.64,12.77,12.62,12.77,629100.0
2007-11-01 09:30:00,12.75,12.76,12.47,12.58,279600.0,12.75,12.76,12.47,12.58,279600.0
2007-11-01 10:00:00,12.58,12.6,12.42,12.5,455100.0,12.58,12.6,12.42,12.5,455100.0
2007-11-01 10:30:00,12.49,12.58,12.49,12.55,180300.0,12.49,12.58,12.49,12.55,180300.0
2007-11-01 11:00:00,12.54,12.56,12.48,12.5,344100.0,12.54,12.56,12.48,12.5,344100.0
2007-11-01 11:30:00,12.5,12.53,12.43,12.51,127800.0,12.5,12.53,12.43,12.51,127800.0
2007-11-01 12:00:00,12.51,12.53,12.46,12.46,139800.0,12.51,12.53,12.46,12.46,139800.0
2007-11-01 12:30:00,12.47,12.49,12.42,12.47,78300.0,12.47,12.49,12.42,12.47,78300.0
2007-11-01 13:00:00,12.47,12.51,12.45,12.46,134400.0,12.47,12.51,12.45,12.46,134400.0
2007-11-01 13:30:00,12.45,12.46,12.37,12.37,172800.0,12.45,12.46,12.37,12.37,172800.0
2007-11-01 14:00:00,12.37,12.45,12.35,12.35,196500.0,12.37,12.45,12.35,12.35,196500.0
2007-11-01 14:30:00,12.36,12.46,12.35,12.45,316200.0,12.36,12.46,12.35,12.45,316200.0
2007-11-01 15:00:00,12.44,12.46,12.33,12.33,199200.0,12.44,12.46,12.33,12.33,199200.0
2007-11-01 15:30:00,12.33,12.38,12.19,12.2,719400.0,12.33,12.38,12.19,12.2,719400.0
2007-11-02 09:30:00,12.28,12.4,12.0,12.1,483900.0,12.28,12.4,12.0,12.1,483900.0
2007-11-02 10:00:00,12.1,12.17,12.03,12.16,308100.0,12.1,12.17,12.03,12.16,308100.0
2007-11-02 10:30:00,12.16,12.27,12.15,12.24,334500.0,12.16,12.27,12.15,12.24,334500.0
2007-11-02 11:00:00,12.23,12.25,12.07,12.07,225000.0,12.23,12.25,12.07,12.07,225000.0
2007-11-02 11:30:00,12.08,12.17,12.08,12.12,239100.0,12.08,12.17,12.08,12.12,239100.0
2007-11-02 12:00:00,12.12,12.23,12.12,12.19,148800.0,12.12,12.23,12.12,12.19,148800.0
2007-11-02 12:30:00,12.19,12.29,12.17,12.26,194100.0,12.19,12.29,12.17,12.26,194100.0
2007-11-02 13:00:00,12.26,12.3,12.25,12.27,198600.0,12.26,12.3,12.25,12.27,198600.0
2007-11-02 13:30:00,12.28,12.28,12.17,12.19,231600.0,12.28,12.28,12.17,12.19,231600.0
2007-11-02 14:00:00,12.19,12.27,12.19,12.25,187500.0,12.19,12.27,12.19,12.25,187500.0
2007-11-02 14:30:00,12.25,12.25,12.08,12.09,262500.0,12.25,12.25,12.08,12.09,262500.0
2007-11-02 15:00:00,12.1,12.24,12.09,12.18,258000.0,12.1,12.24,12.09,12.18,258000.0
2007-11-02 15:30:00,12.18,12.22,12.14,12.17,381600.0,12.18,12.22,12.14,12.17,381600.0
2007-11-05 09:30:00,12.07,12.07,11.85,11.97,271200.0,12.07,12.07,11.85,11.97,271200.0
2007-11-05 10:00:00,11.97,12.03,11.89,11.89,223200.0,11.97,12.03,11.89,11.89,223200.0
2007-11-05 10:30:00,11.89,11.93,11.83,11.91,276600.0,11.89,11.93,11.83,11.91,276600.0
2007-11-05 11:00:00,11.91,11.95,11.87,11.87,101400.0,11.91,11.95,11.87,11.87,101400.0
2007-11-05 11:30:00,11.87,11.87,11.8,11.8,249600.0,11.87,11.87,11.8,11.8,249600.0
2007-11-05 12:00:00,11.8,11.81,11.75,11.78,276000.0,11.8,11.81,11.75,11.78,276000.0
2007-11-05 12:30:00,11.78,11.78,11.71,11.72,339000.0,11.78,11.78,11.71,11.72,339000.0
2007-11-05 13:00:00,11.71,11.73,11.68,11.72,243900.0,11.71,11.73,11.68,11.72,243900.0
2007-11-05 13:30:00,11.71,11.73,11.43,11.44,795600.0,11.71,11.73,11.43,11.44,795600.0
2007-11-05 14:00:00,11.44,11.54,11.41,11.41,912900.0,11.44,11.54,11.41,11.41,912900.0
2007-11-05 14:30:00,11.41,11.43,11.38,11.38,577500.0,11.41,11.43,11.38,11.38,577500.0
2007-11-05 15:00:00,11.38,11.47,11.37,11.44,849600.0,11.38,11.47,11.37,11.44,849600.0
2007-11-05 15:30:00,11.44,11.48,11.35,11.36,833700.0,11.44,11.48,11.35,11.36,833700.0
2007-11-06 09:30:00,11.35,11.61,11.35,11.59,296100.0,11.35,11.61,11.35,11.59,296100.0
2007-11-06 10:00:00,11.59,11.67,11.44,11.49,471300.0,11.59,11.67,11.44,11.49,471300.0
2007-11-06 10:30:00,11.49,11.5,11.38,11.42,243600.0,11.49,11.5,11.38,11.42,243600.0
2007-11-06 11:00:00,11.43,11.43,11.39,11.41,144900.0,11.43,11.43,11.39,11.41,144900.0
2007-11-06 11:30:00,11.4,11.42,11.31,11.38,183300.0,11.4,11.42,11.31,11.38,183300.0
2007-11-06 12:00:00,11.38,11.41,11.35,11.4,227700.0,11.38,11.41,11.35,11.4,227700.0
2007-11-06 12:30:00,11.41,11.45,11.4,11.45,243600.0,11.41,11.45,11.4,11.45,243600.0
2007-11-06 13:00:00,11.45,11.53,11.45,11.51,185700.0,11.45,11.53,11.45,11.51,185700.0
2007-11-06 13:30:00,11.51,11.56,11.48,11.5,233100.0,11.51,11.56,11.48,11.5,233100.0
2007-11-06 14:00:00,11.5,11.54,11.49,11.52,196500.0,11.5,11.54,11.49,11.52,196500.0
2007-11-06 14:30:00,11.51,11.57,11.48,11.56,261900.0,11.51,11.57,11.48,11.56,261900.0
2007-11-06 15:00:00,11.55,11.59,11.51,11.58,234300.0,11.55,11.59,11.51,11.58,234300.0
2007-11-06 15:30:00,11.58,11.58,11.5,11.57,459000.0,11.58,11.58,11.5,11.57,459000.0
2007-11-07 09:30:00,11.41,11.46,11.17,11.43,366900.0,11.41,11.46,11.17,11.43,366900.0
2007-11-07 10:00:00,11.43,11.54,11.43,11.46,209100.0,11.43,11.54,11.43,11.46,209100.0
2007-11-07 10:30:00,11.46,11.47,11.33,11.4,288000.0,11.46,11.47,11.33,11.4,288000.0
2007-11-07 11:00:00,11.4,11.48,11.39,11.4,340200.0,11.4,11.48,11.39,11.4,340200.0
2007-11-07 11:30:00,11.41,11.45,11.39,11.4,143100.0,11.41,11.45,11.39,11.4,143100.0
2007-11-07 12:00:00,11.4,11.42,11.34,11.41,171000.0,11.4,11.42,11.34,11.41,171000.0
2007-11-07 12:30:00,11.41,11.43,11.37,11.41,170700.0,11.41,11.43,11.37,11.41,170700.0
2007-11-07 13:00:00,11.41,11.42,11.37,11.4,131700.0,11.41,11.42,11.37,11.4,131700.0
2007-11-07 13:30:00,11.4,11.47,11.39,11.45,177300.0,11.4,11.47,11.39,11.45,177300.0
2007-11-07 14:00:00,11.45,11.5,11.41,11.49,281100.0,11.45,11.5,11.41,11.49,281100.0
2007-11-07 14:30:00,11.49,11.53,11.4,11.41,253800.0,11.49,11.53,11.4,11.41,253800.0
2007-11-07 15:00:00,11.41,11.46,11.31,11.32,400800.0,11.41,11.46,11.31,11.32,400800.0
2007-11-07 15:30:00,11.31,11.37,11.16,11.17,936000.0,11.31,11.37,11.16,11.17,936000.0
2007-11-08 09:30:00,11.09,11.37,10.57,10.62,1359000.0,11.09,11.37,10.57,10.62,1359000.0
2007-11-08 10:00:00,10.62,10.64,10.29,10.45,2062800.0,10.62,10.64,10.29,10.45,2062800.0
2007-11-08 10:30:00,10.45,10.5,10.04,10.08,1263000.0,10.45,10.5,10.04,10.08,1263000.0
2007-11-08 11:00:00,10.09,10.34,10.08,10.2,920100.0,10.09,10.34,10.08,10.2,920100.0
2007-11-08 11:30:00,10.2,10.33,10.13,10.28,1098900.0,10.2,10.33,10.13,10.28,1098900.0
2007-11-08 12:00:00,10.28,10.35,10.21,10.32,1240800.0,10.28,10.35,10.21,10.32,1240800.0
2007-11-08 12:30:00,10.32,10.36,10.21,10.28,377100.0,10.32,10.36,10.21,10.28,377100.0
2007-11-08 13:00:00,10.28,10.29,10.17,10.24,827400.0,10.28,10.29,10.17,10.24,827400.0
2007-11-08 13:30:00,10.25,10.39,10.24,10.31,458400.0,10.25,10.39,10.24,10.31,458400.0
2007-11-08 14:00:00,10.33,10.39,10.27,10.32,421500.0,10.33,10.39,10.27,10.32,421500.0
2007-11-08 14:30:00,10.32,10.41,10.3,10.41,308700.0,10.32,10.41,10.3,10.41,308700.0
2007-11-08 15:00:00,10.42,10.51,10.35,10.47,644700.0,10.42,10.51,10.35,10.47,644700.0
2007-11-08 15:30:00,10.46,10.56,10.42,10.56,1219200.0,10.46,10.56,10.42,10.56,1219200.0
2007-11-09 09:30:00,10.23,10.23,9.68,9.84,845400.0,10.23,10.23,9.68,9.84,845400.0
2007-11-09 10:00:00,9.85,9.91,9.74,9.79,680100.0,9.85,9.91,9.74,9.79,680100.0
2007-11-09 10:30:00,9.79,9.92,9.76,9.9,730500.0,9.79,9.92,9.76,9.9,730500.0
2007-11-09 11:00:00,9.91,9.96,9.71,9.72,633000.0,9.91,9.96,9.71,9.72,633000.0
2007-11-09 11:30:00,9.72,9.78,9.62,9.75,469800.0,9.72,9.78,9.62,9.75,469800.0
2007-11-09 12:00:00,9.75,9.75,9.63,9.72,324000.0,9.75,9.75,9.63,9.72,324000.0
2007-11-09 12:30:00,9.71,9.88,9.71,9.8,323100.0,9.71,9.88,9.71,9.8,323100.0
2007-11-09 13:00:00,9.8,9.82,9.72,9.78,261300.0,9.8,9.82,9.72,9.78,261300.0
2007-11-09 13:30:00,9.78,9.85,9.75,9.79,303000.0,9.78,9.85,9.75,9.79,303000.0
2007-11-09 14:00:00,9.79,9.82,9.73,9.81,443700.0,9.79,9.82,9.73,9.81,443700.0
2007-11-09 14:30:00,9.81,9.82,9.71,9.71,641400.0,9.81,9.82,9.71,9.71,641400.0
2007-11-09 15:00:00,9.71,9.72,9.63,9.67,764700.0,9.71,9.72,9.63,9.67,764700.0
2007-11-09 15:30:00,9.67,9.68,9.51,9.55,1202100.0,9.67,9.68,9.51,9.55,1202100.0
2007-11-12 09:30:00,9.51,9.8,9.48,9.67,486600.0,9.51,9.8,9.48,9.67,486600.0
2007-11-12 10:00:00,9.67,9.83,9.65,9.79,690300.0,9.67,9.83,9.65,9.79,690300.0
2007-11-12 10:30:00,9.79,9.88,9.77,9.81,423300.0,9.79,9.88,9.77,9.81,423300.0
2007-11-12 11:00:00,9.79,10.0,9.78,9.98,572700.0,9.79,10.0,9.78,9.98,572700.0
2007-11-12 11:30:00,9.99,10.0,9.78,9.84,505200.0,9.99,10.0,9.78,9.84,505200.0
2007-11-12 12:00:00,9.84,9.87,9.76,9.8,388200.0,9.84,9.87,9.76,9.8,388200.0
2007-11-12 12:30:00,9.8,9.81,9.74,9.75,359700.0,9.8,9.81,9.74,9.75,359700.0
2007-11-12 13:00:00,9.75,9.78,9.75,9.76,204600.0,9.75,9.78,9.75,9.76,204600.0
2007-11-12 13:30:00,9.77,9.77,9.66,9.68,399000.0,9.77,9.77,9.66,9.68,399000.0
2007-11-12 14:00:00,9.68,9.71,9.61,9.69,397500.0,9.68,9.71,9.61,9.69,397500.0
2007-11-12 14:30:00,9.68,9.7,9.63,9.65,484200.0,9.68,9.7,9.63,9.65,484200.0
2007-11-12 15:00:00,9.66,9.68,9.58,9.6,741900.0,9.66,9.68,9.58,9.6,741900.0
2007-11-12 15:30:00,9.6,9.63,9.55,9.56,748500.0,9.6,9.63,9.55,9.56,748500.0
2007-11-13 09:30:00,9.61,9.79,9.58,9.67,444300.0,9.61,9.79,9.58,9.67,444300.0
2007-11-13 10:00:00,9.67,9.75,9.65,9.73,645300.0,9.67,9.75,9.65,9.73,645300.0
2007-11-13 10:30:00,9.73,9.73,9.62,9.62,335700.0,9.73,9.73,9.62,9.62,335700.0
2007-11-13 11:00:00,9.63,9.7,9.59,9.7,175800.0,9.63,9.7,9.59,9.7,175800.0
2007-11-13 11:30:00,9.69,9.7,9.63,9.67,385200.0,9.69,9.7,9.63,9.67,385200.0
2007-11-13 12:00:00,9.67,9.71,9.64,9.7,268800.0,9.67,9.71,9.64,9.7,268800.0
2007-11-13 12:30:00,9.71,9.73,9.68,9.71,290700.0,9.71,9.73,9.68,9.71,290700.0
2007-11-13 13:00:00,9.71,9.76,9.65,9.7,540000.0,9.71,9.76,9.65,9.7,540000.0
2007-11-13 13:30:00,9.71,9.76,9.69,9.72,249600.0,9.71,9.76,9.69,9.72,249600.0
2007-11-13 14:00:00,9.72,9.75,9.7,9.71,239400.0,9.72,9.75,9.7,9.71,239400.0
2007-11-13 14:30:00,9.71,9.74,9.69,9.72,197700.0,9.71,9.74,9.69,9.72,197700.0
2007-11-13 15:00:00,9.73,9.78,9.7,9.73,327300.0,9.73,9.78,9.7,9.73,327300.0
2007-11-13 15:30:00,9.73,9.74,9.66,9.7,673200.0,9.73,9.74,9.66,9.7,673200.0
2007-11-14 09:30:00,9.77,9.82,9.59,9.66,559200.0,9.77,9.82,9.59,9.66,559200.0
2007-11-14 10:00:00,9.65,9.68,9.53,9.59,314100.0,9.65,9.68,9.53,9.59,314100.0
2007-11-14 10:30:00,9.59,9.61,9.54,9.54,279000.0,9.59,9.61,9.54,9.54,279000.0
2007-11-14 11:00:00,9.54,9.55,9.42,9.46,414300.0,9.54,9.55,9.42,9.46,414300.0
2007-11-14 11:30:00,9.46,9.51,9.44,9.47,466800.0,9.46,9.51,9.44,9.47,466800.0
2007-11-14 12:00:00,9.48,9.49,9.39,9.44,425400.0,9.48,9.49,9.39,9.44,425400.0
2007-11-14 12:30:00,9.44,9.44,9.38,9.39,333300.0,9.44,9.44,9.38,9.39,333300.0
2007-11-14 13:00:00,9.39,9.43,9.38,9.42,384600.0,9.39,9.43,9.38,9.42,384600.0
2007-11-14 13:30:00,9.42,9.44,9.4,9.42,445500.0,9.42,9.44,9.4,9.42,445500.0
2007-11-14 14:00:00,9.42,9.48,9.42,9.45,341100.0,9.42,9.48,9.42,9.45,341100.0
2007-11-14 14:30:00,9.45,9.46,9.39,9.4,302400.0,9.45,9.46,9.39,9.4,302400.0
2007-11-14 15:00:00,9.4,9.47,9.4,9.44,628200.0,9.4,9.47,9.4,9.44,628200.0
2007-11-14 15:30:00,9.44,9.44,9.3,9.32,690000.0,9.44,9.44,9.3,9.32,690000.0
2007-11-15 09:30:00,9.29,9.32,9.18,9.21,320100.0,9.29,9.32,9.18,9.21,320100.0
2007-11-15 10:00:00,9.21,9.24,9.19,9.22,403200.0,9.21,9.24,9.19,9.22,403200.0
2007-11-15 10:30:00,9.22,9.27,9.19,9.23,513300.0,9.22,9.27,9.19,9.23,513300.0
2007-11-15 11:00:00,9.23,9.25,9.23,9.24,426600.0,9.23,9.25,9.23,9.24,426600.0
2007-11-15 11:30:00,9.23,9.24,9.07,9.07,460800.0,9.23,9.24,9.07,9.07,460800.0
2007-11-15 12:00:00,9.06,9.19,9.06,9.16,207300.0,9.06,9.19,9.06,9.16,207300.0
2007-11-15 12:30:00,9.16,9.21,9.14,9.19,218700.0,9.16,9.21,9.14,9.19,218700.0
2007-11-15 13:00:00,9.19,9.2,9.16,9.18,217200.0,9.19,9.2,9.16,9.18,217200.0
2007-11-15 13:30:00,9.18,9.2,9.12,9.13,285900.0,9.18,9.2,9.12,9.13,285900.0
2007-11-15 14:00:00,9.13,9.16,9.1,9.15,345600.0,9.13,9.16,9.1,9.15,345600.0
2007-11-15 14:30:00,9.15,9.17,9.12,9.12,548100.0,9.15,9.17,9.12,9.12,548100.0
2007-11-15 15:00:00,9.12,9.13,9.04,9.05,688500.0,9.12,9.13,9.04,9.05,688500.0
2007-11-15 15:30:00,9.05,9.15,9.0,9.12,969000.0,9.05,9.15,9.0,9.12,969000.0
2007-11-16 09:30:00,9.13,9.22,8.93,8.96,373800.0,9.13,9.22,8.93,8.96,373800.0
2007-11-16 10:00:00,8.96,9.03,8.89,8.95,310500.0,8.96,9.03,8.89,8.95,310500.0
2007-11-16 10:30:00,8.95,8.98,8.88,8.91,200100.0,8.95,8.98,8.88,8.91,200100.0
2007-11-16 11:00:00,8.91,8.93,8.84,8.87,401700.0,8.91,8.93,8.84,8.87,401700.0
2007-11-16 11:30:00,8.89,8.92,8.83,8.86,284700.0,8.89,8.92,8.83,8.86,284700.0
2007-11-16 12:00:00,8.87,8.92,8.86,8.91,284400.0,8.87,8.92,8.86,8.91,284400.0
2007-11-16 12:30:00,8.91,8.92,8.86,8.89,522900.0,8.91,8.92,8.86,8.89,522900.0
2007-11-16 13:00:00,8.89,8.91,8.87,8.89,689700.0,8.89,8.91,8.87,8.89,689700.0
2007-11-16 13:30:00,8.9,8.95,8.89,8.9,360000.0,8.9,8.95,8.89,8.9,360000.0
2007-11-16 14:00:00,8.9,8.96,8.85,8.95,316500.0,8.9,8.96,8.85,8.95,316500.0
2007-11-16 14:30:00,8.95,8.95,8.86,8.9,310500.0,8.95,8.95,8.86,8.9,310500.0
2007-11-16 15:00:00,8.9,8.93,8.87,8.87,270600.0,8.9,8.93,8.87,8.87,270600.0
2007-11-16 15:30:00,8.87,8.9,8.83,8.88,571200.0,8.87,8.9,8.83,8.88,571200.0
2007-11-19 09:30:00,8.8,8.92,8.73,8.87,488100.0,8.8,8.92,8.73,8.87,488100.0
2007-11-19 10:00:00,8.88,8.94,8.86,8.91,1052700.0,8.88,8.94,8.86,8.91,1052700.0
2007-11-19 10:30:00,8.91,8.92,8.85,8.86,989100.0,8.91,8.92,8.85,8.86,989100.0
2007-11-19 11:00:00,8.86,8.87,8.81,8.83,385800.0,8.86,8.87,8.81,8.83,385800.0
2007-11-19 11:30:00,8.83,8.87,8.81,8.83,629700.0,8.83,8.87,8.81,8.83,629700.0
2007-11-19 12:00:00,8.82,8.87,8.81,8.87,717900.0,8.82,8.87,8.81,8.87,717900.0
2007-11-19 12:30:00,8.86,8.88,8.79,8.81,530400.0,8.86,8.88,8.79,8.81,530400.0
2007-11-19 13:00:00,8.81,8.82,8.74,8.77,303300.0,8.81,8.82,8.74,8.77,303300.0
2007-11-19 13:30:00,8.77,8.81,8.74,8.75,252000.0,8.77,8.81,8.74,8.75,252000.0
2007-11-19 14:00:00,8.75,8.83,8.73,8.83,361500.0,8.75,8.83,8.73,8.83,361500.0
2007-11-19 14:30:00,8.83,8.86,8.78,8.79,565200.0,8.83,8.86,8.78,8.79,565200.0
2007-11-19 15:00:00,8.79,8.82,8.77,8.79,542700.0,8.79,8.82,8.77,8.79,542700.0
2007-11-19 15:30:00,8.79,8.81,8.72,8.72,1086900.0,8.79,8.81,8.72,8.72,1086900.0
2007-11-20 09:30:00,9.15,9.61,9.0,9.54,2218800.0,9.15,9.61,9.0,9.54,2218800.0
2007-11-20 10:00:00,9.53,9.55,9.4,9.48,1822800.0,9.53,9.55,9.4,9.48,1822800.0
2007-11-20 10:30:00,9.48,9.48,9.36,9.37,574800.0,9.48,9.48,9.36,9.37,574800.0
2007-11-20 11:00:00,9.38,9.42,9.35,9.36,452100.0,9.38,9.42,9.35,9.36,452100.0
2007-11-20 11:30:00,9.36,9.36,9.21,9.22,819300.0,9.36,9.36,9.21,9.22,819300.0
2007-11-20 12:00:00,9.22,9.22,9.05,9.06,582600.0,9.22,9.22,9.05,9.06,582600.0
2007-11-20 12:30:00,9.06,9.06,8.98,9.03,562200.0,9.06,9.06,8.98,9.03,562200.0
2007-11-20 13:00:00,9.03,9.04,8.97,8.99,575700.0,9.03,9.04,8.97,8.99,575700.0
2007-11-20 13:30:00,8.98,9.07,8.98,9.05,268800.0,8.98,9.07,8.98,9.05,268800.0
2007-11-20 14:00:00,9.05,9.12,8.87,8.88,753300.0,9.05,9.12,8.87,8.88,753300.0
2007-11-20 14:30:00,8.89,8.97,8.88,8.89,557700.0,8.89,8.97,8.88,8.89,557700.0
2007-11-20 15:00:00,8.89,9.01,8.88,9.0,575400.0,8.89,9.01,8.88,9.0,575400.0
2007-11-20 15:30:00,9.0,9.07,9.0,9.05,1238100.0,9.0,9.07,9.0,9.05,1238100.0
2007-11-21 09:30:00,8.87,8.95,8.67,8.8,587400.0,8.87,8.95,8.67,8.8,587400.0
2007-11-21 10:00:00,8.81,9.02,8.79,8.95,845700.0,8.81,9.02,8.79,8.95,845700.0
2007-11-21 10:30:00,8.95,9.01,8.94,8.95,764400.0,8.95,9.01,8.94,8.95,764400.0
2007-11-21 11:00:00,8.94,9.0,8.86,8.98,480900.0,8.94,9.0,8.86,8.98,480900.0
2007-11-21 11:30:00,8.98,9.05,8.95,9.04,397500.0,8.98,9.05,8.95,9.04,397500.0
2007-11-21 12:00:00,9.05,9.05,8.93,8.95,462600.0,9.05,9.05,8.93,8.95,462600.0
2007-11-21 12:30:00,8.95,9.08,8.92,9.05,873000.0,8.95,9.08,8.92,9.05,873000.0
2007-11-21 13:00:00,9.06,9.08,9.03,9.05,274500.0,9.06,9.08,9.03,9.05,274500.0
2007-11-21 13:30:00,9.05,9.05,9.0,9.01,217500.0,9.05,9.05,9.0,9.01,217500.0
2007-11-21 14:00:00,9.0,9.03,8.97,9.01,293400.0,9.0,9.03,8.97,9.01,293400.0
2007-11-21 14:30:00,9.01,9.05,9.01,9.05,512100.0,9.01,9.05,9.01,9.05,512100.0
2007-11-21 15:00:00,9.05,9.09,9.01,9.02,821400.0,9.05,9.09,9.01,9.02,821400.0
2007-11-21 15:30:00,9.02,9.02,8.95,8.97,839700.0,9.02,9.02,8.95,8.97,839700.0
2007-11-23 09:30:00,8.8,9.15,8.7,8.98,819300.0,8.8,9.15,8.7,8.98,819300.0
2007-11-23 10:00:00,8.98,9.03,8.96,8.97,345000.0,8.98,9.03,8.96,8.97,345000.0
2007-11-23 10:30:00,8.97,9.0,8.95,8.97,208800.0,8.97,9.0,8.95,8.97,208800.0
2007-11-23 11:00:00,8.97,8.98,8.95,8.96,165900.0,8.97,8.98,8.95,8.96,165900.0
2007-11-23 11:30:00,8.97,8.98,8.95,8.95,537600.0,8.97,8.98,8.95,8.95,537600.0
2007-11-23 12:00:00,8.95,9.0,8.95,8.99,203100.0,8.95,9.0,8.95,8.99,203100.0
2007-11-23 12:30:00,8.99,9.0,8.93,8.94,768900.0,8.99,9.0,8.93,8.94,768900.0
2007-11-26 09:30:00,9.03,9.04,8.83,8.97,720000.0,9.03,9.04,8.83,8.97,720000.0
2007-11-26 10:00:00,8.97,8.99,8.92,8.92,811500.0,8.97,8.99,8.92,8.92,811500.0
2007-11-26 10:30:00,8.92,8.96,8.92,8.95,626100.0,8.92,8.96,8.92,8.95,626100.0
2007-11-26 11:00:00,8.95,8.96,8.93,8.94,358200.0,8.95,8.96,8.93,8.94,358200.0
2007-11-26 11:30:00,8.94,8.95,8.88,8.88,349800.0,8.94,8.95,8.88,8.88,349800.0
2007-11-26 12:00:00,8.89,9.03,8.89,9.03,594000.0,8.89,9.03,8.89,9.03,594000.0
2007-11-26 12:30:00,9.02,9.04,8.96,9.03,939000.0,9.02,9.04,8.96,9.03,939000.0
2007-11-26 13:00:00,9.04,9.06,8.99,9.0,1245600.0,9.04,9.06,8.99,9.0,1245600.0
2007-11-26 13:30:00,9.0,9.02,8.99,9.0,479100.0,9.0,9.02,8.99,9.0,479100.0
2007-11-26 14:00:00,9.0,9.05,8.97,9.03,421800.0,9.0,9.05,8.97,9.03,421800.0
2007-11-26 14:30:00,9.03,9.03,8.98,9.0,626400.0,9.03,9.03,8.98,9.0,626400.0
2007-11-26 15:00:00,9.0,9.01,8.97,8.98,736200.0,9.0,9.01,8.97,8.98,736200.0
2007-11-26 15:30:00,8.98,8.99,8.92,8.95,1447800.0,8.98,8.99,8.92,8.95,1447800.0
2007-11-27 09:30:00,8.94,9.0,8.85,8.93,669900.0,8.94,9.0,8.85,8.93,669900.0
2007-11-27 10:00:00,8.93,8.94,8.77,8.86,960000.0,8.93,8.94,8.77,8.86,960000.0
2007-11-27 10:30:00,8.87,8.94,8.84,8.91,509400.0,8.87,8.94,8.84,8.91,509400.0
2007-11-27 11:00:00,8.92,9.0,8.9,8.96,564900.0,8.92,9.0,8.9,8.96,564900.0
2007-11-27 11:30:00,8.96,9.07,8.95,9.04,517200.0,8.96,9.07,8.95,9.04,517200.0
2007-11-27 12:00:00,9.04,9.06,8.97,8.99,688500.0,9.04,9.06,8.97,8.99,688500.0
2007-11-27 12:30:00,9.0,9.07,8.99,9.0,280500.0,9.0,9.07,8.99,9.0,280500.0
2007-11-27 13:00:00,9.0,9.03,8.98,9.0,155100.0,9.0,9.03,8.98,9.0,155100.0
2007-11-27 13:30:00,9.0,9.0,8.96,8.97,309000.0,9.0,9.0,8.96,8.97,309000.0
2007-11-27 14:00:00,8.97,8.99,8.93,8.98,515700.0,8.97,8.99,8.93,8.98,515700.0
2007-11-27 14:30:00,8.98,8.99,8.83,8.9,834900.0,8.98,8.99,8.83,8.9,834900.0
2007-11-27 15:00:00,8.9,8.92,8.83,8.9,570900.0,8.9,8.92,8.83,8.9,570900.0
2007-11-27 15:30:00,8.89,9.0,8.87,9.0,1668000.0,8.89,9.0,8.87,9.0,1668000.0
2007-11-28 09:30:00,9.27,9.27,8.9,8.92,2582100.0,9.27,9.27,8.9,8.92,2582100.0
2007-11-28 10:00:00,8.92,8.93,8.39,8.62,2967000.0,8.92,8.93,8.39,8.62,2967000.0
2007-11-28 10:30:00,8.62,8.87,8.62,8.67,1701000.0,8.62,8.87,8.62,8.67,1701000.0
2007-11-28 11:00:00,8.67,8.93,8.66,8.89,761700.0,8.67,8.93,8.66,8.89,761700.0
2007-11-28 11:30:00,8.89,8.97,8.89,8.96,396600.0,8.89,8.97,8.89,8.96,396600.0
2007-11-28 12:00:00,8.96,9.15,8.96,9.05,967800.0,8.96,9.15,8.96,9.05,967800.0
2007-11-28 12:30:00,9.06,9.07,8.89,9.04,756600.0,9.06,9.07,8.89,9.04,756600.0
2007-11-28 13:00:00,9.05,9.11,9.01,9.1,200100.0,9.05,9.11,9.01,9.1,200100.0
2007-11-28 13:30:00,9.11,9.14,9.03,9.04,312000.0,9.11,9.14,9.03,9.04,312000.0
2007-11-28 14:00:00,9.04,9.12,9.03,9.1,1072500.0,9.04,9.12,9.03,9.1,1072500.0
2007-11-28 14:30:00,9.1,9.12,8.99,9.01,576900.0,9.1,9.12,8.99,9.01,576900.0
2007-11-28 15:00:00,9.01,9.06,8.98,9.01,542400.0,9.01,9.06,8.98,9.01,542400.0
2007-11-28 15:30:00,9.01,9.07,8.93,8.98,937500.0,9.01,9.07,8.93,8.98,937500.0
2007-11-29 09:30:00,9.51,9.51,9.19,9.26,1582500.0,9.51,9.51,9.19,9.26,1582500.0
2007-11-29 10:00:00,9.26,9.33,9.22,9.27,750000.0,9.26,9.33,9.22,9.27,750000.0
2007-11-29 10:30:00,9.27,9.37,9.23,9.36,1525500.0,9.27,9.37,9.23,9.36,1525500.0
2007-11-29 11:00:00,9.36,9.45,9.34,9.42,764700.0,9.36,9.45,9.34,9.42,764700.0
2007-11-29 11:30:00,9.41,9.52,9.4,9.49,1330500.0,9.41,9.52,9.4,9.49,1330500.0
2007-11-29 12:00:00,9.49,9.53,9.4,9.42,689100.0,9.49,9.53,9.4,9.42,689100.0
2007-11-29 12:30:00,9.43,9.48,9.41,9.45,443400.0,9.43,9.48,9.41,9.45,443400.0
2007-11-29 13:00:00,9.45,9.54,9.42,9.48,503100.0,9.45,9.54,9.42,9.48,503100.0
2007-11-29 13:30:00,9.48,9.6,9.47,9.52,738900.0,9.48,9.6,9.47,9.52,738900.0
2007-11-29 14:00:00,9.53,9.54,9.47,9.51,647100.0,9.53,9.54,9.47,9.51,647100.0
2007-11-29 14:30:00,9.51,9.56,9.47,9.53,642300.0,9.51,9.56,9.47,9.53,642300.0
2007-11-29 15:00:00,9.53,9.56,9.49,9.53,784500.0,9.53,9.56,9.49,9.53,784500.0
2007-11-29 15:30:00,9.53,9.54,9.45,9.47,894600.0,9.53,9.54,9.45,9.47,894600.0
2007-11-30 09:30:00,9.5,9.71,9.27,9.3,710400.0,9.5,9.71,9.27,9.3,710400.0
2007-11-30 10:00:00,9.3,9.41,9.28,9.4,680400.0,9.3,9.41,9.28,9.4,680400.0
2007-11-30 10:30:00,9.41,9.46,9.4,9.44,722400.0,9.41,9.46,9.4,9.44,722400.0
2007-11-30 11:00:00,9.44,9.47,9.38,9.41,774900.0,9.44,9.47,9.38,9.41,774900.0
2007-11-30 11:30:00,9.41,9.42,9.37,9.41,467400.0,9.41,9.42,9.37,9.41,467400.0
2007-11-30 12:00:00,9.41,9.47,9.38,9.46,619800.0,9.41,9.47,9.38,9.46,619800.0
2007-11-30 12:30:00,9.47,9.56,9.45,9.55,609900.0,9.47,9.56,9.45,9.55,609900.0
2007-11-30 13:00:00,9.55,9.55,9.5,9.53,498000.0,9.55,9.55,9.5,9.53,498000.0
2007-11-30 13:30:00,9.53,9.57,9.5,9.54,407400.0,9.53,9.57,9.5,9.54,407400.0
2007-11-30 14:00:00,9.53,9.63,9.53,9.62,797700.0,9.53,9.63,9.53,9.62,797700.0
2007-11-30 14:30:00,9.63,9.63,9.56,9.58,682800.0,9.63,9.63,9.56,9.58,682800.0
2007-11-30 15:00:00,9.57,9.65,9.53,9.63,928200.0,9.57,9.65,9.53,9.63,928200.0
2007-11-30 15:30:00,9.63,9.67,9.53,9.56,1211700.0,9.63,9.67,9.53,9.56,1211700.0
2007-12-03 09:30:00,9.52,9.74,9.52,9.71,873600.0,9.52,9.74,9.52,9.71,873600.0
2007-12-03 10:00:00,9.71,9.87,9.69,9.86,701100.0,9.71,9.87,9.69,9.86,701100.0
2007-12-03 10:30:00,9.86,9.89,9.8,9.83,798900.0,9.86,9.89,9.8,9.83,798900.0
2007-12-03 11:00:00,9.83,9.86,9.82,9.84,418200.0,9.83,9.86,9.82,9.84,418200.0
2007-12-03 11:30:00,9.84,9.85,9.82,9.85,374400.0,9.84,9.85,9.82,9.85,374400.0
2007-12-03 12:00:00,9.84,9.85,9.82,9.85,1172700.0,9.84,9.85,9.82,9.85,1172700.0
2007-12-03 12:30:00,9.85,9.88,9.84,9.85,409200.0,9.85,9.88,9.84,9.85,409200.0
2007-12-03 13:00:00,9.85,9.85,9.82,9.83,866700.0,9.85,9.85,9.82,9.83,866700.0
2007-12-03 13:30:00,9.83,9.84,9.8,9.83,797100.0,9.83,9.84,9.8,9.83,797100.0
2007-12-03 14:00:00,9.84,9.85,9.82,9.83,591000.0,9.84,9.85,9.82,9.83,591000.0
2007-12-03 14:30:00,9.83,9.85,9.83,9.84,666900.0,9.83,9.85,9.83,9.84,666900.0
2007-12-03 15:00:00,9.84,9.87,9.83,9.84,862500.0,9.84,9.87,9.83,9.84,862500.0
2007-12-03 15:30:00,9.84,9.85,9.8,9.81,1486200.0,9.84,9.85,9.8,9.81,1486200.0
2007-12-04 09:30:00,9.69,9.8,9.63,9.67,474900.0,9.69,9.8,9.63,9.67,474900.0
2007-12-04 10:00:00,9.68,9.7,9.65,9.68,528000.0,9.68,9.7,9.65,9.68,528000.0
2007-12-04 10:30:00,9.68,9.7,9.65,9.66,477900.0,9.68,9.7,9.65,9.66,477900.0
2007-12-04 11:00:00,9.66,9.68,9.66,9.68,296100.0,9.66,9.68,9.66,9.68,296100.0
2007-12-04 11:30:00,9.68,9.68,9.67,9.67,470700.0,9.68,9.68,9.67,9.67,470700.0
2007-12-04 12:00:00,9.67,9.7,9.67,9.69,292200.0,9.67,9.7,9.67,9.69,292200.0
2007-12-04 12:30:00,9.69,9.7,9.67,9.69,255900.0,9.69,9.7,9.67,9.69,255900.0
2007-12-04 13:00:00,9.69,9.72,9.68,9.68,180000.0,9.69,9.72,9.68,9.68,180000.0
2007-12-04 13:30:00,9.68,9.72,9.68,9.7,235500.0,9.68,9.72,9.68,9.7,235500.0
2007-12-04 14:00:00,9.7,9.7,9.67,9.67,208500.0,9.7,9.7,9.67,9.67,208500.0
2007-12-04 14:30:00,9.67,9.69,9.67,9.69,286800.0,9.67,9.69,9.67,9.69,286800.0
2007-12-04 15:00:00,9.69,9.7,9.67,9.67,552300.0,9.69,9.7,9.67,9.67,552300.0
2007-12-04 15:30:00,9.67,9.69,9.62,9.62,1287000.0,9.67,9.69,9.62,9.62,1287000.0
2007-12-05 09:30:00,9.67,9.7,9.63,9.65,353100.0,9.67,9.7,9.63,9.65,353100.0
2007-12-05 10:00:00,9.65,9.7,9.65,9.68,484800.0,9.65,9.7,9.65,9.68,484800.0
2007-12-05 10:30:00,9.68,9.69,9.67,9.69,255600.0,9.68,9.69,9.67,9.69,255600.0
2007-12-05 11:00:00,9.69,9.79,9.69,9.77,392100.0,9.69,9.79,9.69,9.77,392100.0
2007-12-05 11:30:00,9.77,9.8,9.74,9.76,241500.0,9.77,9.8,9.74,9.76,241500.0
2007-12-05 12:00:00,9.76,9.76,9.74,9.74,177900.0,9.76,9.76,9.74,9.74,177900.0
2007-12-05 12:30:00,9.74,9.75,9.67,9.68,368400.0,9.74,9.75,9.67,9.68,368400.0
2007-12-05 13:00:00,9.68,9.68,9.67,9.68,320700.0,9.68,9.68,9.67,9.68,320700.0
2007-12-05 13:30:00,9.68,9.76,9.67,9.71,521100.0,9.68,9.76,9.67,9.71,521100.0
2007-12-05 14:00:00,9.7,9.75,9.67,9.67,255900.0,9.7,9.75,9.67,9.67,255900.0
2007-12-05 14:30:00,9.68,9.7,9.67,9.69,341100.0,9.68,9.7,9.67,9.69,341100.0
2007-12-05 15:00:00,9.69,9.71,9.68,9.69,602100.0,9.69,9.71,9.68,9.69,602100.0
2007-12-05 15:30:00,9.69,9.74,9.69,9.74,556200.0,9.69,9.74,9.69,9.74,556200.0
2007-12-06 09:30:00,9.64,9.64,9.31,9.5,1506600.0,9.64,9.64,9.31,9.5,1506600.0
2007-12-06 10:00:00,9.5,9.53,9.39,9.43,657000.0,9.5,9.53,9.39,9.43,657000.0
2007-12-06 10:30:00,9.43,9.45,9.39,9.44,378000.0,9.43,9.45,9.39,9.44,378000.0
2007-12-06 11:00:00,9.45,9.47,9.39,9.41,496200.0,9.45,9.47,9.39,9.41,496200.0
2007-12-06 11:30:00,9.41,9.43,9.37,9.38,360300.0,9.41,9.43,9.37,9.38,360300.0
2007-12-06 12:00:00,9.37,9.45,9.37,9.45,609600.0,9.37,9.45,9.37,9.45,609600.0
2007-12-06 12:30:00,9.45,9.47,9.41,9.43,177000.0,9.45,9.47,9.41,9.43,177000.0
2007-12-06 13:00:00,9.43,9.46,9.4,9.41,179400.0,9.43,9.46,9.4,9.41,179400.0
2007-12-06 13:30:00,9.41,9.43,9.39,9.42,484500.0,9.41,9.43,9.39,9.42,484500.0
2007-12-06 14:00:00,9.42,9.42,9.37,9.4,546600.0,9.42,9.42,9.37,9.4,546600.0
2007-12-06 14:30:00,9.4,9.44,9.4,9.41,307500.0,9.4,9.44,9.4,9.41,307500.0
2007-12-06 15:00:00,9.41,9.43,9.37,9.42,561600.0,9.41,9.43,9.37,9.42,561600.0
2007-12-06 15:30:00,9.42,9.47,9.4,9.41,779700.0,9.42,9.47,9.4,9.41,779700.0
2007-12-07 09:30:00,9.33,9.42,9.31,9.35,475800.0,9.33,9.42,9.31,9.35,475800.0
2007-12-07 10:00:00,9.36,9.46,9.33,9.46,433500.0,9.36,9.46,9.33,9.46,433500.0
2007-12-07 10:30:00,9.46,9.54,9.45,9.54,396300.0,9.46,9.54,9.45,9.54,396300.0
2007-12-07 11:00:00,9.54,9.62,9.54,9.61,415200.0,9.54,9.62,9.54,9.61,415200.0
2007-12-07 11:30:00,9.61,9.67,9.58,9.63,548700.0,9.61,9.67,9.58,9.63,548700.0
2007-12-07 12:00:00,9.63,9.64,9.62,9.63,316800.0,9.63,9.64,9.62,9.63,316800.0
2007-12-07 12:30:00,9.63,9.65,9.61,9.65,194400.0,9.63,9.65,9.61,9.65,194400.0
2007-12-07 13:00:00,9.65,9.67,9.64,9.65,411900.0,9.65,9.67,9.64,9.65,411900.0
2007-12-07 13:30:00,9.66,9.66,9.61,9.64,469200.0,9.66,9.66,9.61,9.64,469200.0
2007-12-07 14:00:00,9.65,9.77,9.64,9.77,617700.0,9.65,9.77,9.64,9.77,617700.0
2007-12-07 14:30:00,9.76,9.82,9.76,9.8,451200.0,9.76,9.82,9.76,9.8,451200.0
2007-12-07 15:00:00,9.8,9.85,9.79,9.83,681900.0,9.8,9.85,9.79,9.83,681900.0
2007-12-07 15:30:00,9.83,9.85,9.74,9.76,972000.0,9.83,9.85,9.74,9.76,972000.0
2007-12-10 09:30:00,9.78,9.8,9.62,9.7,349800.0,9.78,9.8,9.62,9.7,349800.0
2007-12-10 10:00:00,9.71,9.74,9.66,9.67,267900.0,9.71,9.74,9.66,9.67,267900.0
2007-12-10 10:30:00,9.67,9.78,9.67,9.76,384900.0,9.67,9.78,9.67,9.76,384900.0
2007-12-10 11:00:00,9.76,9.82,9.75,9.77,285300.0,9.76,9.82,9.75,9.77,285300.0
2007-12-10 11:30:00,9.77,9.78,9.71,9.74,250200.0,9.77,9.78,9.71,9.74,250200.0
2007-12-10 12:00:00,9.73,9.76,9.67,9.69,260100.0,9.73,9.76,9.67,9.69,260100.0
2007-12-10 12:30:00,9.68,9.78,9.68,9.77,225600.0,9.68,9.78,9.68,9.77,225600.0
2007-12-10 13:00:00,9.77,9.81,9.76,9.78,213600.0,9.77,9.81,9.76,9.78,213600.0
2007-12-10 13:30:00,9.78,9.84,9.77,9.8,464100.0,9.78,9.84,9.77,9.8,464100.0
2007-12-10 14:00:00,9.8,9.82,9.78,9.82,293100.0,9.8,9.82,9.78,9.82,293100.0
2007-12-10 14:30:00,9.82,9.86,9.79,9.81,462600.0,9.82,9.86,9.79,9.81,462600.0
2007-12-10 15:00:00,9.81,9.84,9.79,9.83,381900.0,9.81,9.84,9.79,9.83,381900.0
2007-12-10 15:30:00,9.83,9.83,9.77,9.81,555600.0,9.83,9.83,9.77,9.81,555600.0
2007-12-11 09:30:00,9.72,9.79,9.7,9.77,419100.0,9.72,9.79,9.7,9.77,419100.0
2007-12-11 10:00:00,9.76,9.8,9.75,9.75,282900.0,9.76,9.8,9.75,9.75,282900.0
2007-12-11 10:30:00,9.75,9.76,9.68,9.7,829500.0,9.75,9.76,9.68,9.7,829500.0
2007-12-11 11:00:00,9.71,9.74,9.67,9.7,216300.0,9.71,9.74,9.67,9.7,216300.0
2007-12-11 11:30:00,9.7,9.72,9.69,9.72,215700.0,9.7,9.72,9.69,9.72,215700.0
2007-12-11 12:00:00,9.72,9.77,9.72,9.75,167100.0,9.72,9.77,9.72,9.75,167100.0
2007-12-11 12:30:00,9.76,9.76,9.75,9.75,141300.0,9.76,9.76,9.75,9.75,141300.0
2007-12-11 13:00:00,9.75,9.8,9.74,9.78,425400.0,9.75,9.8,9.74,9.78,425400.0
2007-12-11 13:30:00,9.79,9.8,9.77,9.79,280200.0,9.79,9.8,9.77,9.79,280200.0
2007-12-11 14:00:00,9.79,9.8,9.6,9.63,1019100.0,9.79,9.8,9.6,9.63,1019100.0
2007-12-11 14:30:00,9.64,9.69,9.5,9.54,1542600.0,9.64,9.69,9.5,9.54,1542600.0
2007-12-11 15:00:00,9.54,9.56,9.45,9.48,896100.0,9.54,9.56,9.45,9.48,896100.0
2007-12-11 15:30:00,9.48,9.51,9.35,9.39,718200.0,9.48,9.51,9.35,9.39,718200.0
2007-12-12 09:30:00,9.52,9.79,9.43,9.48,596700.0,9.52,9.79,9.43,9.48,596700.0
2007-12-12 10:00:00,9.48,9.48,9.4,9.45,368700.0,9.48,9.48,9.4,9.45,368700.0
2007-12-12 10:30:00,9.45,9.47,9.39,9.41,398400.0,9.45,9.47,9.39,9.41,398400.0
2007-12-12 11:00:00,9.41,9.46,9.38,9.44,317400.0,9.41,9.46,9.38,9.44,317400.0
2007-12-12 11:30:00,9.44,9.47,9.43,9.43,226200.0,9.44,9.47,9.43,9.43,226200.0
2007-12-12 12:00:00,9.44,9.44,9.38,9.4,177300.0,9.44,9.44,9.38,9.4,177300.0
2007-12-12 12:30:00,9.4,9.4,9.29,9.29,346500.0,9.4,9.4,9.29,9.29,346500.0
2007-12-12 13:00:00,9.3,9.3,9.25,9.29,259200.0,9.3,9.3,9.25,9.29,259200.0
2007-12-12 13:30:00,9.29,9.34,9.27,9.33,239700.0,9.29,9.34,9.27,9.33,239700.0
2007-12-12 14:00:00,9.33,9.36,9.31,9.33,345300.0,9.33,9.36,9.31,9.33,345300.0
2007-12-12 14:30:00,9.32,9.34,9.31,9.31,348000.0,9.32,9.34,9.31,9.31,348000.0
2007-12-12 15:00:00,9.31,9.31,9.19,9.2,606300.0,9.31,9.31,9.19,9.2,606300.0
2007-12-12 15:30:00,9.21,9.31,9.18,9.28,567900.0,9.21,9.31,9.18,9.28,567900.0
2007-12-13 09:30:00,9.36,9.37,9.17,9.2,566100.0,9.36,9.37,9.17,9.2,566100.0
2007-12-13 10:00:00,9.21,9.27,9.19,9.24,352800.0,9.21,9.27,9.19,9.24,352800.0
2007-12-13 10:30:00,9.24,9.29,9.23,9.25,366000.0,9.24,9.29,9.23,9.25,366000.0
2007-12-13 11:00:00,9.25,9.27,9.22,9.27,177900.0,9.25,9.27,9.22,9.27,177900.0
2007-12-13 11:30:00,9.27,9.27,9.24,9.25,193800.0,9.27,9.27,9.24,9.25,193800.0
2007-12-13 12:00:00,9.25,9.25,9.14,9.15,307500.0,9.25,9.25,9.14,9.15,307500.0
2007-12-13 12:30:00,9.15,9.18,9.14,9.17,123600.0,9.15,9.18,9.14,9.17,123600.0
2007-12-13 13:00:00,9.17,9.23,9.17,9.22,146100.0,9.17,9.23,9.17,9.22,146100.0
2007-12-13 13:30:00,9.22,9.22,9.18,9.22,179100.0,9.22,9.22,9.18,9.22,179100.0
2007-12-13 14:00:00,9.22,9.29,9.21,9.27,371700.0,9.22,9.29,9.21,9.27,371700.0
2007-12-13 14:30:00,9.27,9.29,9.24,9.28,313800.0,9.27,9.29,9.24,9.28,313800.0
2007-12-13 15:00:00,9.28,9.31,9.27,9.3,513000.0,9.28,9.31,9.27,9.3,513000.0
2007-12-13 15:30:00,9.3,9.32,9.25,9.27,433800.0,9.3,9.32,9.25,9.27,433800.0
2007-12-14 09:30:00,9.23,9.28,9.05,9.07,338100.0,9.23,9.28,9.05,9.07,338100.0
2007-12-14 10:00:00,9.07,9.07,8.98,8.99,562200.0,9.07,9.07,8.98,8.99,562200.0
2007-12-14 10:30:00,8.99,9.02,8.99,8.99,497100.0,8.99,9.02,8.99,8.99,497100.0
2007-12-14 11:00:00,9.0,9.0,8.99,8.99,272100.0,9.0,9.0,8.99,8.99,272100.0
2007-12-14 11:30:00,8.99,9.0,8.99,9.0,275400.0,8.99,9.0,8.99,9.0,275400.0
2007-12-14 12:00:00,9.0,9.0,8.92,8.93,404400.0,9.0,9.0,8.92,8.93,404400.0
2007-12-14 12:30:00,8.94,8.98,8.89,8.95,307500.0,8.94,8.98,8.89,8.95,307500.0
2007-12-14 13:00:00,8.95,8.97,8.94,8.96,228600.0,8.95,8.97,8.94,8.96,228600.0
2007-12-14 13:30:00,8.96,8.97,8.94,8.95,234600.0,8.96,8.97,8.94,8.95,234600.0
2007-12-14 14:00:00,8.95,8.97,8.91,8.95,4173000.0,8.95,8.97,8.91,8.95,4173000.0
2007-12-14 14:30:00,8.95,8.97,8.92,8.94,430200.0,8.95,8.97,8.92,8.94,430200.0
2007-12-14 15:00:00,8.94,8.95,8.86,8.88,427200.0,8.94,8.95,8.86,8.88,427200.0
2007-12-14 15:30:00,8.88,8.9,8.84,8.87,546000.0,8.88,8.9,8.84,8.87,546000.0
2007-12-17 09:30:00,9.0,9.0,8.84,8.87,407400.0,9.0,9.0,8.84,8.87,407400.0
2007-12-17 10:00:00,8.88,8.91,8.83,8.89,699900.0,8.88,8.91,8.83,8.89,699900.0
2007-12-17 10:30:00,8.88,8.89,8.84,8.88,568500.0,8.88,8.89,8.84,8.88,568500.0
2007-12-17 11:00:00,8.88,8.94,8.88,8.89,501000.0,8.88,8.94,8.88,8.89,501000.0
2007-12-17 11:30:00,8.89,8.89,8.87,8.87,525600.0,8.89,8.89,8.87,8.87,525600.0
2007-12-17 12:00:00,8.87,8.88,8.83,8.85,669900.0,8.87,8.88,8.83,8.85,669900.0
2007-12-17 12:30:00,8.85,8.87,8.84,8.85,433500.0,8.85,8.87,8.84,8.85,433500.0
2007-12-17 13:00:00,8.85,8.86,8.75,8.79,467100.0,8.85,8.86,8.75,8.79,467100.0
2007-12-17 13:30:00,8.79,8.82,8.76,8.78,390000.0,8.79,8.82,8.76,8.78,390000.0
2007-12-17 14:00:00,8.78,8.79,8.76,8.76,635400.0,8.78,8.79,8.76,8.76,635400.0
2007-12-17 14:30:00,8.76,8.77,8.73,8.74,585000.0,8.76,8.77,8.73,8.74,585000.0
2007-12-17 15:00:00,8.74,8.74,8.6,8.61,1182000.0,8.74,8.74,8.6,8.61,1182000.0
2007-12-17 15:30:00,8.61,8.63,8.57,8.6,1171500.0,8.61,8.63,8.57,8.6,1171500.0
2007-12-18 09:30:00,8.53,8.6,8.39,8.44,583500.0,8.53,8.6,8.39,8.44,583500.0
2007-12-18 10:00:00,8.44,8.49,8.4,8.49,734700.0,8.44,8.49,8.4,8.49,734700.0
2007-12-18 10:30:00,8.49,8.54,8.48,8.54,551100.0,8.49,8.54,8.48,8.54,551100.0
2007-12-18 11:00:00,8.53,8.6,8.53,8.59,441600.0,8.53,8.6,8.53,8.59,441600.0
2007-12-18 11:30:00,8.59,8.59,8.53,8.54,255300.0,8.59,8.59,8.53,8.54,255300.0
2007-12-18 12:00:00,8.54,8.59,8.53,8.58,369900.0,8.54,8.59,8.53,8.58,369900.0
2007-12-18 12:30:00,8.58,8.61,8.58,8.61,294000.0,8.58,8.61,8.58,8.61,294000.0
2007-12-18 13:00:00,8.61,8.64,8.52,8.62,479400.0,8.61,8.64,8.52,8.62,479400.0
2007-12-18 13:30:00,8.62,8.67,8.6,8.62,422100.0,8.62,8.67,8.6,8.62,422100.0
2007-12-18 14:00:00,8.62,8.7,8.61,8.7,353400.0,8.62,8.7,8.61,8.7,353400.0
2007-12-18 14:30:00,8.7,8.74,8.69,8.69,577200.0,8.7,8.74,8.69,8.69,577200.0
2007-12-18 15:00:00,8.69,8.8,8.69,8.77,702600.0,8.69,8.8,8.69,8.77,702600.0
2007-12-18 15:30:00,8.77,8.78,8.7,8.73,587700.0,8.77,8.78,8.7,8.73,587700.0
2007-12-19 09:30:00,8.65,8.77,8.59,8.76,323700.0,8.65,8.77,8.59,8.76,323700.0
2007-12-19 10:00:00,8.76,8.9,8.74,8.87,591900.0,8.76,8.9,8.74,8.87,591900.0
2007-12-19 10:30:00,8.88,8.9,8.81,8.83,544500.0,8.88,8.9,8.81,8.83,544500.0
2007-12-19 11:00:00,8.83,8.88,8.79,8.79,579300.0,8.83,8.88,8.79,8.79,579300.0
2007-12-19 11:30:00,8.79,8.8,8.69,8.7,194100.0,8.79,8.8,8.69,8.7,194100.0
2007-12-19 12:00:00,8.7,8.75,8.69,8.74,156900.0,8.7,8.75,8.69,8.74,156900.0
2007-12-19 12:30:00,8.73,8.74,8.71,8.72,183600.0,8.73,8.74,8.71,8.72,183600.0
2007-12-19 13:00:00,8.72,8.74,8.71,8.73,154200.0,8.72,8.74,8.71,8.73,154200.0
2007-12-19 13:30:00,8.74,8.74,8.72,8.73,216300.0,8.74,8.74,8.72,8.73,216300.0
2007-12-19 14:00:00,8.73,8.74,8.72,8.73,382800.0,8.73,8.74,8.72,8.73,382800.0
2007-12-19 14:30:00,8.73,8.74,8.72,8.73,227100.0,8.73,8.74,8.72,8.73,227100.0
2007-12-19 15:00:00,8.73,8.76,8.72,8.72,470400.0,8.73,8.76,8.72,8.72,470400.0
2007-12-19 15:30:00,8.72,8.74,8.72,8.73,514800.0,8.72,8.74,8.72,8.73,514800.0
2007-12-20 09:30:00,8.73,8.73,8.65,8.67,270900.0,8.73,8.73,8.65,8.67,270900.0
2007-12-20 10:00:00,8.67,8.69,8.65,8.68,168900.0,8.67,8.69,8.65,8.68,168900.0
2007-12-20 10:30:00,8.68,8.7,8.67,8.68,298500.0,8.68,8.7,8.67,8.68,298500.0
2007-12-20 11:00:00,8.68,8.69,8.65,8.65,218400.0,8.68,8.69,8.65,8.65,218400.0
2007-12-20 11:30:00,8.65,8.66,8.59,8.6,153900.0,8.65,8.66,8.59,8.6,153900.0
2007-12-20 12:00:00,8.6,8.61,8.54,8.57,146700.0,8.6,8.61,8.54,8.57,146700.0
2007-12-20 12:30:00,8.57,8.6,8.56,8.58,100200.0,8.57,8.6,8.56,8.58,100200.0
2007-12-20 13:00:00,8.58,8.67,8.57,8.66,185400.0,8.58,8.67,8.57,8.66,185400.0
2007-12-20 13:30:00,8.66,8.69,8.64,8.68,235500.0,8.66,8.69,8.64,8.68,235500.0
2007-12-20 14:00:00,8.68,8.76,8.66,8.75,513000.0,8.68,8.76,8.66,8.75,513000.0
2007-12-20 14:30:00,8.75,8.79,8.74,8.78,345000.0,8.75,8.79,8.74,8.78,345000.0
2007-12-20 15:00:00,8.78,8.81,8.75,8.76,364500.0,8.78,8.81,8.75,8.76,364500.0
2007-12-20 15:30:00,8.76,8.78,8.73,8.78,496500.0,8.76,8.78,8.73,8.78,496500.0
2007-12-21 09:30:00,8.98,9.07,8.86,8.88,1008900.0,8.98,9.07,8.86,8.88,1008900.0
2007-12-21 10:00:00,8.88,8.92,8.84,8.87,278400.0,8.88,8.92,8.84,8.87,278400.0
2007-12-21 10:30:00,8.87,8.88,8.8,8.82,209100.0,8.87,8.88,8.8,8.82,209100.0
2007-12-21 11:00:00,8.82,8.87,8.82,8.83,114600.0,8.82,8.87,8.82,8.83,114600.0
2007-12-21 11:30:00,8.83,8.83,8.78,8.81,165600.0,8.83,8.83,8.78,8.81,165600.0
2007-12-21 12:00:00,8.81,8.82,8.77,8.77,133800.0,8.81,8.82,8.77,8.77,133800.0
2007-12-21 12:30:00,8.77,8.79,8.77,8.78,355800.0,8.77,8.79,8.77,8.78,355800.0
2007-12-21 13:00:00,8.79,8.81,8.78,8.81,104400.0,8.79,8.81,8.78,8.81,104400.0
2007-12-21 13:30:00,8.81,8.82,8.79,8.79,252900.0,8.81,8.82,8.79,8.79,252900.0
2007-12-21 14:00:00,8.79,8.81,8.77,8.78,447900.0,8.79,8.81,8.77,8.78,447900.0
2007-12-21 14:30:00,8.78,8.8,8.77,8.79,284700.0,8.78,8.8,8.77,8.79,284700.0
2007-12-21 15:00:00,8.79,8.8,8.74,8.76,437400.0,8.79,8.8,8.74,8.76,437400.0
2007-12-21 15:30:00,8.76,8.82,8.72,8.82,1258200.0,8.76,8.82,8.72,8.82,1258200.0
2007-12-24 09:30:00,8.85,9.09,8.85,9.0,314100.0,8.85,9.09,8.85,9.0,314100.0
2007-12-24 10:00:00,9.0,9.03,8.94,8.95,148500.0,9.0,9.03,8.94,8.95,148500.0
2007-12-24 10:30:00,8.95,9.02,8.95,8.98,145200.0,8.95,9.02,8.95,8.98,145200.0
2007-12-24 11:00:00,8.97,8.99,8.93,8.99,123900.0,8.97,8.99,8.93,8.99,123900.0
2007-12-24 11:30:00,8.98,9.01,8.98,9.0,73200.0,8.98,9.01,8.98,9.0,73200.0
2007-12-24 12:00:00,9.0,9.04,9.0,9.04,60600.0,9.0,9.04,9.0,9.04,60600.0
2007-12-24 12:30:00,9.04,9.1,9.03,9.1,181200.0,9.04,9.1,9.03,9.1,181200.0
2007-12-24 13:00:00,9.1,9.1,9.01,9.01,23100.0,9.1,9.1,9.01,9.01,23100.0
2007-12-24 13:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 14:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:00:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-24 15:30:00,9.01,9.01,9.01,9.01,0.0,9.01,9.01,9.01,9.01,0.0
2007-12-26 09:30:00,9.04,9.04,8.83,8.84,315300.0,9.04,9.04,8.83,8.84,315300.0
2007-12-26 10:00:00,8.85,8.87,8.82,8.83,270900.0,8.85,8.87,8.82,8.83,270900.0
2007-12-26 10:30:00,8.84,8.86,8.79,8.85,285300.0,8.84,8.86,8.79,8.85,285300.0
2007-12-26 11:00:00,8.85,8.86,8.84,8.85,170400.0,8.85,8.86,8.84,8.85,170400.0
2007-12-26 11:30:00,8.85,8.86,8.83,8.83,157200.0,8.85,8.86,8.83,8.83,157200.0
2007-12-26 12:00:00,8.83,8.88,8.83,8.88,179100.0,8.83,8.88,8.83,8.88,179100.0
2007-12-26 12:30:00,8.88,8.89,8.85,8.85,112500.0,8.88,8.89,8.85,8.85,112500.0
2007-12-26 13:00:00,8.85,8.92,8.85,8.9,101700.0,8.85,8.92,8.85,8.9,101700.0
2007-12-26 13:30:00,8.9,8.94,8.87,8.94,166200.0,8.9,8.94,8.87,8.94,166200.0
2007-12-26 14:00:00,8.94,8.95,8.87,8.91,135300.0,8.94,8.95,8.87,8.91,135300.0
2007-12-26 14:30:00,8.91,8.95,8.91,8.95,145200.0,8.91,8.95,8.91,8.95,145200.0
2007-12-26 15:00:00,8.94,8.94,8.91,8.93,209400.0,8.94,8.94,8.91,8.93,209400.0
2007-12-26 15:30:00,8.92,8.93,8.89,8.92,342300.0,8.92,8.93,8.89,8.92,342300.0
2007-12-27 09:30:00,8.84,8.87,8.77,8.78,140400.0,8.84,8.87,8.77,8.78,140400.0
2007-12-27 10:00:00,8.78,8.83,8.75,8.76,74100.0,8.78,8.83,8.75,8.76,74100.0
2007-12-27 10:30:00,8.76,8.79,8.71,8.71,77400.0,8.76,8.79,8.71,8.71,77400.0
2007-12-27 11:00:00,8.71,8.77,8.7,8.75,70500.0,8.71,8.77,8.7,8.75,70500.0
2007-12-27 11:30:00,8.75,8.77,8.71,8.77,44700.0,8.75,8.77,8.71,8.77,44700.0
2007-12-27 12:00:00,8.77,8.77,8.71,8.72,93300.0,8.77,8.77,8.71,8.72,93300.0
2007-12-27 12:30:00,8.72,8.75,8.7,8.71,63600.0,8.72,8.75,8.7,8.71,63600.0
2007-12-27 13:00:00,8.71,8.77,8.71,8.77,81600.0,8.71,8.77,8.71,8.77,81600.0
2007-12-27 13:30:00,8.77,8.79,8.75,8.78,119100.0,8.77,8.79,8.75,8.78,119100.0
2007-12-27 14:00:00,8.78,8.8,8.76,8.79,93000.0,8.78,8.8,8.76,8.79,93000.0
2007-12-27 14:30:00,8.78,8.82,8.75,8.81,236400.0,8.78,8.82,8.75,8.81,236400.0
2007-12-27 15:00:00,8.81,8.83,8.8,8.82,200100.0,8.81,8.83,8.8,8.82,200100.0
2007-12-27 15:30:00,8.81,8.82,8.77,8.77,570000.0,8.81,8.82,8.77,8.77,570000.0
2007-12-28 09:30:00,8.68,8.77,8.66,8.67,182100.0,8.68,8.77,8.66,8.67,182100.0
2007-12-28 10:00:00,8.67,8.73,8.61,8.72,234300.0,8.67,8.73,8.61,8.72,234300.0
2007-12-28 10:30:00,8.72,8.73,8.68,8.69,110700.0,8.72,8.73,8.68,8.69,110700.0
2007-12-28 11:00:00,8.69,8.75,8.68,8.75,155400.0,8.69,8.75,8.68,8.75,155400.0
2007-12-28 11:30:00,8.75,8.81,8.75,8.76,181800.0,8.75,8.81,8.75,8.76,181800.0
2007-12-28 12:00:00,8.76,8.8,8.73,8.78,180600.0,8.76,8.8,8.73,8.78,180600.0
2007-12-28 12:30:00,8.77,8.79,8.72,8.78,252000.0,8.77,8.79,8.72,8.78,252000.0
2007-12-28 13:00:00,8.78,8.81,8.74,8.76,243300.0,8.78,8.81,8.74,8.76,243300.0
2007-12-28 13:30:00,8.76,8.77,8.75,8.77,114900.0,8.76,8.77,8.75,8.77,114900.0
2007-12-28 14:00:00,8.77,8.77,8.73,8.73,207000.0,8.77,8.77,8.73,8.73,207000.0
2007-12-28 14:30:00,8.73,8.74,8.71,8.72,145800.0,8.73,8.74,8.71,8.72,145800.0
2007-12-28 15:00:00,8.72,8.74,8.71,8.72,324300.0,8.72,8.74,8.71,8.72,324300.0
2007-12-28 15:30:00,8.72,8.73,8.68,8.71,469200.0,8.72,8.73,8.68,8.71,469200.0
2007-12-31 09:30:00,8.68,8.7,8.57,8.65,120300.0,8.68,8.7,8.57,8.65,120300.0
2007-12-31 10:00:00,8.66,8.68,8.62,8.65,198300.0,8.66,8.68,8.62,8.65,198300.0
2007-12-31 10:30:00,8.65,8.67,8.61,8.64,167100.0,8.65,8.67,8.61,8.64,167100.0
2007-12-31 11:00:00,8.63,8.64,8.6,8.62,120600.0,8.63,8.64,8.6,8.62,120600.0
2007-12-31 11:30:00,8.62,8.65,8.6,8.62,104100.0,8.62,8.65,8.6,8.62,104100.0
2007-12-31 12:00:00,8.62,8.67,8.62,8.65,53100.0,8.62,8.67,8.62,8.65,53100.0
2007-12-31 12:30:00,8.65,8.65,8.59,8.6,255000.0,8.65,8.65,8.59,8.6,255000.0
2007-12-31 13:00:00,8.59,8.64,8.58,8.6,291300.0,8.59,8.64,8.58,8.6,291300.0
2007-12-31 13:30:00,8.6,8.65,8.6,8.64,148500.0,8.6,8.65,8.6,8.64,148500.0
2007-12-31 14:00:00,8.63,8.65,8.61,8.61,155100.0,8.63,8.65,8.61,8.61,155100.0
2007-12-31 14:30:00,8.61,8.67,8.61,8.66,95100.0,8.61,8.67,8.61,8.66,95100.0
2007-12-31 15:00:00,8.66,8.73,8.65,8.71,250800.0,8.66,8.73,8.65,8.71,250800.0
2007-12-31 15:30:00,8.71,8.73,8.64,8.64,595200.0,8.71,8.73,8.64,8.64,595200.0
2008-01-02 09:30:00,8.64,8.67,8.53,8.67,120600.0,8.64,8.67,8.53,8.67,120600.0
2008-01-02 10:00:00,8.66,8.66,8.52,8.57,173700.0,8.66,8.66,8.52,8.57,173700.0
2008-01-02 10:30:00,8.57,8.57,8.52,8.55,173100.0,8.57,8.57,8.52,8.55,173100.0
2008-01-02 11:00:00,8.56,8.57,8.43,8.44,180300.0,8.56,8.57,8.43,8.44,180300.0
2008-01-02 11:30:00,8.43,8.45,8.4,8.45,192300.0,8.43,8.45,8.4,8.45,192300.0
2008-01-02 12:00:00,8.45,8.45,8.36,8.39,210900.0,8.45,8.45,8.36,8.39,210900.0
2008-01-02 12:30:00,8.38,8.42,8.38,8.39,177600.0,8.38,8.42,8.38,8.39,177600.0
2008-01-02 13:00:00,8.39,8.4,8.34,8.36,192300.0,8.39,8.4,8.34,8.36,192300.0
2008-01-02 13:30:00,8.36,8.43,8.36,8.43,159600.0,8.36,8.43,8.36,8.43,159600.0
2008-01-02 14:00:00,8.43,8.54,8.41,8.49,249600.0,8.43,8.54,8.41,8.49,249600.0
2008-01-02 14:30:00,8.49,8.49,8.44,8.44,196200.0,8.49,8.49,8.44,8.44,196200.0
2008-01-02 15:00:00,8.44,8.46,8.39,8.41,219900.0,8.44,8.46,8.39,8.41,219900.0
2008-01-02 15:30:00,8.41,8.45,8.38,8.43,467100.0,8.41,8.45,8.38,8.43,467100.0
2008-01-03 09:30:00,8.43,8.46,8.28,8.3,213000.0,8.43,8.46,8.28,8.3,213000.0
2008-01-03 10:00:00,8.31,8.37,8.26,8.29,173100.0,8.31,8.37,8.26,8.29,173100.0
2008-01-03 10:30:00,8.29,8.33,8.25,8.25,179700.0,8.29,8.33,8.25,8.25,179700.0
2008-01-03 11:00:00,8.25,8.29,8.22,8.23,180000.0,8.25,8.29,8.22,8.23,180000.0
2008-01-03 11:30:00,8.23,8.27,8.21,8.24,113100.0,8.23,8.27,8.21,8.24,113100.0
2008-01-03 12:00:00,8.23,8.25,8.2,8.24,115500.0,8.23,8.25,8.2,8.24,115500.0
2008-01-03 12:30:00,8.25,8.25,8.2,8.21,208800.0,8.25,8.25,8.2,8.21,208800.0
2008-01-03 13:00:00,8.21,8.21,8.12,8.13,308400.0,8.21,8.21,8.12,8.13,308400.0
2008-01-03 13:30:00,8.13,8.17,8.12,8.15,169500.0,8.13,8.17,8.12,8.15,169500.0
2008-01-03 14:00:00,8.15,8.17,8.13,8.15,157500.0,8.15,8.17,8.13,8.15,157500.0
2008-01-03 14:30:00,8.15,8.16,8.13,8.15,114300.0,8.15,8.16,8.13,8.15,114300.0
2008-01-03 15:00:00,8.16,8.16,8.07,8.08,193500.0,8.16,8.16,8.07,8.08,193500.0
2008-01-03 15:30:00,8.08,8.12,8.08,8.11,352800.0,8.08,8.12,8.08,8.11,352800.0
2008-01-04 09:30:00,8.04,8.04,7.76,7.78,349500.0,8.04,8.04,7.76,7.78,349500.0
2008-01-04 10:00:00,7.78,7.83,7.75,7.75,286800.0,7.78,7.83,7.75,7.75,286800.0
2008-01-04 10:30:00,7.75,7.84,7.75,7.77,197100.0,7.75,7.84,7.75,7.77,197100.0
2008-01-04 11:00:00,7.77,7.81,7.72,7.8,339900.0,7.77,7.81,7.72,7.8,339900.0
2008-01-04 11:30:00,7.79,7.81,7.78,7.8,153000.0,7.79,7.81,7.78,7.8,153000.0
2008-01-04 12:00:00,7.8,7.83,7.8,7.81,151500.0,7.8,7.83,7.8,7.81,151500.0
2008-01-04 12:30:00,7.8,7.81,7.75,7.79,179400.0,7.8,7.81,7.75,7.79,179400.0
2008-01-04 13:00:00,7.79,7.82,7.77,7.82,154200.0,7.79,7.82,7.77,7.82,154200.0
2008-01-04 13:30:00,7.81,7.82,7.74,7.75,197400.0,7.81,7.82,7.74,7.75,197400.0
2008-01-04 14:00:00,7.75,7.76,7.69,7.69,364800.0,7.75,7.76,7.69,7.69,364800.0
2008-01-04 14:30:00,7.69,7.69,7.64,7.68,298500.0,7.69,7.69,7.64,7.68,298500.0
2008-01-04 15:00:00,7.67,7.75,7.67,7.75,377100.0,7.67,7.75,7.67,7.75,377100.0
2008-01-04 15:30:00,7.75,7.75,7.69,7.73,936300.0,7.75,7.75,7.69,7.73,936300.0
2008-01-07 09:30:00,7.66,7.76,7.54,7.73,425700.0,7.66,7.76,7.54,7.73,425700.0
2008-01-07 10:00:00,7.73,7.73,7.6,7.61,289500.0,7.73,7.73,7.6,7.61,289500.0
2008-01-07 10:30:00,7.61,7.62,7.58,7.58,401700.0,7.61,7.62,7.58,7.58,401700.0
2008-01-07 11:00:00,7.58,7.65,7.56,7.64,451500.0,7.58,7.65,7.56,7.64,451500.0
2008-01-07 11:30:00,7.64,7.72,7.64,7.67,262800.0,7.64,7.72,7.64,7.67,262800.0
2008-01-07 12:00:00,7.66,7.71,7.63,7.7,295200.0,7.66,7.71,7.63,7.7,295200.0
2008-01-07 12:30:00,7.7,7.73,7.68,7.73,305100.0,7.7,7.73,7.68,7.73,305100.0
2008-01-07 13:00:00,7.73,7.76,7.72,7.76,300600.0,7.73,7.76,7.72,7.76,300600.0
2008-01-07 13:30:00,7.76,7.78,7.72,7.74,495900.0,7.76,7.78,7.72,7.74,495900.0
2008-01-07 14:00:00,7.75,7.75,7.66,7.67,231300.0,7.75,7.75,7.66,7.67,231300.0
2008-01-07 14:30:00,7.67,7.71,7.67,7.69,201900.0,7.67,7.71,7.67,7.69,201900.0
2008-01-07 15:00:00,7.69,7.69,7.63,7.64,361200.0,7.69,7.69,7.63,7.64,361200.0
2008-01-07 15:30:00,7.64,7.7,7.64,7.69,792300.0,7.64,7.7,7.64,7.69,792300.0
2008-01-08 09:30:00,7.68,7.69,7.54,7.56,425400.0,7.68,7.69,7.54,7.56,425400.0
2008-01-08 10:00:00,7.55,7.57,7.49,7.56,918000.0,7.55,7.57,7.49,7.56,918000.0
2008-01-08 10:30:00,7.55,7.7,7.55,7.67,618900.0,7.55,7.7,7.55,7.67,618900.0
2008-01-08 11:00:00,7.67,7.69,7.58,7.58,246600.0,7.67,7.69,7.58,7.58,246600.0
2008-01-08 11:30:00,7.58,7.59,7.51,7.58,216600.0,7.58,7.59,7.51,7.58,216600.0
2008-01-08 12:00:00,7.58,7.58,7.51,7.56,220500.0,7.58,7.58,7.51,7.56,220500.0
2008-01-08 12:30:00,7.56,7.56,7.51,7.54,231000.0,7.56,7.56,7.51,7.54,231000.0
2008-01-08 13:00:00,7.53,7.6,7.47,7.6,351300.0,7.53,7.6,7.47,7.6,351300.0
2008-01-08 13:30:00,7.6,7.63,7.59,7.63,237900.0,7.6,7.63,7.59,7.63,237900.0
2008-01-08 14:00:00,7.63,7.67,7.6,7.66,210000.0,7.63,7.67,7.6,7.66,210000.0
2008-01-08 14:30:00,7.66,7.67,7.56,7.56,291900.0,7.66,7.67,7.56,7.56,291900.0
2008-01-08 15:00:00,7.56,7.56,7.47,7.49,442500.0,7.56,7.56,7.47,7.49,442500.0
2008-01-08 15:30:00,7.49,7.51,7.42,7.42,708300.0,7.49,7.51,7.42,7.42,708300.0
2008-01-09 09:30:00,7.42,7.43,7.08,7.13,1222200.0,7.42,7.43,7.08,7.13,1222200.0
2008-01-09 10:00:00,7.13,7.2,7.09,7.16,740100.0,7.13,7.2,7.09,7.16,740100.0
2008-01-09 10:30:00,7.16,7.17,7.1,7.13,543000.0,7.16,7.17,7.1,7.13,543000.0
2008-01-09 11:00:00,7.13,7.17,7.12,7.16,297900.0,7.13,7.17,7.12,7.16,297900.0
2008-01-09 11:30:00,7.15,7.16,7.11,7.12,484200.0,7.15,7.16,7.11,7.12,484200.0
2008-01-09 12:00:00,7.12,7.13,7.09,7.12,331200.0,7.12,7.13,7.09,7.12,331200.0
2008-01-09 12:30:00,7.12,7.12,7.05,7.11,278400.0,7.12,7.12,7.05,7.11,278400.0
2008-01-09 13:00:00,7.11,7.11,7.03,7.03,311700.0,7.11,7.11,7.03,7.03,311700.0
2008-01-09 13:30:00,7.03,7.03,6.97,6.98,322200.0,7.03,7.03,6.97,6.98,322200.0
2008-01-09 14:00:00,6.98,6.99,6.91,6.95,345300.0,6.98,6.99,6.91,6.95,345300.0
2008-01-09 14:30:00,6.96,7.1,6.95,7.07,547200.0,6.96,7.1,6.95,7.07,547200.0
2008-01-09 15:00:00,7.07,7.25,7.06,7.21,996300.0,7.07,7.25,7.06,7.21,996300.0
2008-01-09 15:30:00,7.21,7.32,7.17,7.31,1273500.0,7.21,7.32,7.17,7.31,1273500.0
2008-01-10 09:30:00,7.18,7.34,7.12,7.34,452700.0,7.18,7.34,7.12,7.34,452700.0
2008-01-10 10:00:00,7.33,7.5,7.33,7.45,697500.0,7.33,7.5,7.33,7.45,697500.0
2008-01-10 10:30:00,7.44,7.46,7.36,7.39,349200.0,7.44,7.46,7.36,7.39,349200.0
2008-01-10 11:00:00,7.4,7.4,7.32,7.35,310200.0,7.4,7.4,7.32,7.35,310200.0
2008-01-10 11:30:00,7.35,7.42,7.33,7.4,261000.0,7.35,7.42,7.33,7.4,261000.0
2008-01-10 12:00:00,7.4,7.49,7.39,7.45,388800.0,7.4,7.49,7.39,7.45,388800.0
2008-01-10 12:30:00,7.45,7.52,7.39,7.5,287100.0,7.45,7.52,7.39,7.5,287100.0
2008-01-10 13:00:00,7.5,7.52,7.45,7.47,338100.0,7.5,7.52,7.45,7.47,338100.0
2008-01-10 13:30:00,7.47,7.47,7.39,7.46,213600.0,7.47,7.47,7.39,7.46,213600.0
2008-01-10 14:00:00,7.46,7.49,7.39,7.47,286200.0,7.46,7.49,7.39,7.47,286200.0
2008-01-10 14:30:00,7.47,7.54,7.45,7.53,273300.0,7.47,7.54,7.45,7.53,273300.0
2008-01-10 15:00:00,7.53,7.64,7.52,7.62,516900.0,7.53,7.64,7.52,7.62,516900.0
2008-01-10 15:30:00,7.63,7.7,7.58,7.61,1448700.0,7.63,7.7,7.58,7.61,1448700.0
2008-01-11 09:30:00,7.55,7.55,7.42,7.46,459900.0,7.55,7.55,7.42,7.46,459900.0
2008-01-11 10:00:00,7.46,7.46,7.33,7.35,352200.0,7.46,7.46,7.33,7.35,352200.0
2008-01-11 10:30:00,7.35,7.43,7.32,7.37,191400.0,7.35,7.43,7.32,7.37,191400.0
2008-01-11 11:00:00,7.37,7.4,7.34,7.38,250800.0,7.37,7.4,7.34,7.38,250800.0
2008-01-11 11:30:00,7.38,7.51,7.38,7.51,242400.0,7.38,7.51,7.38,7.51,242400.0
2008-01-11 12:00:00,7.51,7.53,7.48,7.52,286200.0,7.51,7.53,7.48,7.52,286200.0
2008-01-11 12:30:00,7.51,7.53,7.5,7.5,262800.0,7.51,7.53,7.5,7.5,262800.0
2008-01-11 13:00:00,7.5,7.51,7.44,7.47,512700.0,7.5,7.51,7.44,7.47,512700.0
2008-01-11 13:30:00,7.47,7.51,7.45,7.47,503700.0,7.47,7.51,7.45,7.47,503700.0
2008-01-11 14:00:00,7.47,7.48,7.42,7.43,221700.0,7.47,7.48,7.42,7.43,221700.0
2008-01-11 14:30:00,7.43,7.49,7.41,7.44,477300.0,7.43,7.49,7.41,7.44,477300.0
2008-01-11 15:00:00,7.44,7.46,7.4,7.46,809700.0,7.44,7.46,7.4,7.46,809700.0
2008-01-11 15:30:00,7.46,7.46,7.4,7.42,689400.0,7.46,7.46,7.4,7.42,689400.0
2008-01-14 09:30:00,7.56,7.56,7.34,7.38,489000.0,7.56,7.56,7.34,7.38,489000.0
2008-01-14 10:00:00,7.37,7.38,7.34,7.35,321300.0,7.37,7.38,7.34,7.35,321300.0
2008-01-14 10:30:00,7.35,7.36,7.31,7.36,323100.0,7.35,7.36,7.31,7.36,323100.0
2008-01-14 11:00:00,7.36,7.39,7.33,7.39,319200.0,7.36,7.39,7.33,7.39,319200.0
2008-01-14 11:30:00,7.38,7.41,7.34,7.35,250800.0,7.38,7.41,7.34,7.35,250800.0
2008-01-14 12:00:00,7.35,7.38,7.34,7.36,295200.0,7.35,7.38,7.34,7.36,295200.0
2008-01-14 12:30:00,7.36,7.37,7.34,7.36,154500.0,7.36,7.37,7.34,7.36,154500.0
2008-01-14 13:00:00,7.36,7.37,7.34,7.34,204600.0,7.36,7.37,7.34,7.34,204600.0
2008-01-14 13:30:00,7.34,7.39,7.33,7.38,228900.0,7.34,7.39,7.33,7.38,228900.0
2008-01-14 14:00:00,7.38,7.42,7.36,7.4,440100.0,7.38,7.42,7.36,7.4,440100.0
2008-01-14 14:30:00,7.41,7.42,7.39,7.42,322500.0,7.41,7.42,7.39,7.42,322500.0
2008-01-14 15:00:00,7.42,7.42,7.35,7.38,340200.0,7.42,7.42,7.35,7.38,340200.0
2008-01-14 15:30:00,7.38,7.39,7.35,7.38,500100.0,7.38,7.39,7.35,7.38,500100.0
2008-01-15 09:30:00,7.28,7.31,7.2,7.21,253500.0,7.28,7.31,7.2,7.21,253500.0
2008-01-15 10:00:00,7.2,7.25,7.15,7.19,269700.0,7.2,7.25,7.15,7.19,269700.0
2008-01-15 10:30:00,7.18,7.22,7.13,7.13,182100.0,7.18,7.22,7.13,7.13,182100.0
2008-01-15 11:00:00,7.14,7.17,7.13,7.14,145200.0,7.14,7.17,7.13,7.14,145200.0
2008-01-15 11:30:00,7.14,7.16,7.12,7.15,181200.0,7.14,7.16,7.12,7.15,181200.0
2008-01-15 12:00:00,7.15,7.16,7.11,7.12,105300.0,7.15,7.16,7.11,7.12,105300.0
2008-01-15 12:30:00,7.12,7.15,7.1,7.11,167100.0,7.12,7.15,7.1,7.11,167100.0
2008-01-15 13:00:00,7.12,7.16,7.11,7.13,237000.0,7.12,7.16,7.11,7.13,237000.0
2008-01-15 13:30:00,7.13,7.15,7.1,7.12,217800.0,7.13,7.15,7.1,7.12,217800.0
2008-01-15 14:00:00,7.12,7.14,7.1,7.13,223200.0,7.12,7.14,7.1,7.13,223200.0
2008-01-15 14:30:00,7.13,7.15,7.11,7.12,287100.0,7.13,7.15,7.11,7.12,287100.0
2008-01-15 15:00:00,7.12,7.15,7.09,7.13,360600.0,7.12,7.15,7.09,7.13,360600.0
2008-01-15 15:30:00,7.13,7.15,7.1,7.1,744600.0,7.13,7.15,7.1,7.1,744600.0
2008-01-16 09:30:00,7.04,7.32,7.03,7.31,410100.0,7.04,7.32,7.03,7.31,410100.0
2008-01-16 10:00:00,7.31,7.33,7.23,7.26,330000.0,7.31,7.33,7.23,7.26,330000.0
2008-01-16 10:30:00,7.26,7.28,7.2,7.24,638700.0,7.26,7.28,7.2,7.24,638700.0
2008-01-16 11:00:00,7.24,7.28,7.22,7.28,465600.0,7.24,7.28,7.22,7.28,465600.0
2008-01-16 11:30:00,7.28,7.38,7.26,7.35,492000.0,7.28,7.38,7.26,7.35,492000.0
2008-01-16 12:00:00,7.35,7.38,7.32,7.37,312300.0,7.35,7.38,7.32,7.37,312300.0
2008-01-16 12:30:00,7.37,7.45,7.35,7.45,599400.0,7.37,7.45,7.35,7.45,599400.0
2008-01-16 13:00:00,7.45,7.46,7.4,7.42,317700.0,7.45,7.46,7.4,7.42,317700.0
2008-01-16 13:30:00,7.42,7.44,7.37,7.41,298200.0,7.42,7.44,7.37,7.41,298200.0
2008-01-16 14:00:00,7.42,7.53,7.38,7.52,465600.0,7.42,7.53,7.38,7.52,465600.0
2008-01-16 14:30:00,7.53,7.66,7.53,7.65,894300.0,7.53,7.66,7.53,7.65,894300.0
2008-01-16 15:00:00,7.65,7.68,7.57,7.68,802500.0,7.65,7.68,7.57,7.68,802500.0
2008-01-16 15:30:00,7.68,7.69,7.58,7.61,1362600.0,7.68,7.69,7.58,7.61,1362600.0
2008-01-17 09:30:00,7.62,7.84,7.62,7.79,388500.0,7.62,7.84,7.62,7.79,388500.0
2008-01-17 10:00:00,7.8,7.82,7.64,7.68,342900.0,7.8,7.82,7.64,7.68,342900.0
2008-01-17 10:30:00,7.67,7.7,7.6,7.69,442200.0,7.67,7.7,7.6,7.69,442200.0
2008-01-17 11:00:00,7.69,7.74,7.67,7.73,440700.0,7.69,7.74,7.67,7.73,440700.0
2008-01-17 11:30:00,7.73,7.77,7.68,7.73,501900.0,7.73,7.77,7.68,7.73,501900.0
2008-01-17 12:00:00,7.73,7.76,7.64,7.69,353700.0,7.73,7.76,7.64,7.69,353700.0
2008-01-17 12:30:00,7.69,7.73,7.66,7.68,321900.0,7.69,7.73,7.66,7.68,321900.0
2008-01-17 13:00:00,7.68,7.76,7.66,7.75,391800.0,7.68,7.76,7.66,7.75,391800.0
2008-01-17 13:30:00,7.75,7.8,7.73,7.76,285000.0,7.75,7.8,7.73,7.76,285000.0
2008-01-17 14:00:00,7.76,7.79,7.72,7.73,627600.0,7.76,7.79,7.72,7.73,627600.0
2008-01-17 14:30:00,7.73,7.78,7.69,7.76,280200.0,7.73,7.78,7.69,7.76,280200.0
2008-01-17 15:00:00,7.76,7.78,7.7,7.7,542400.0,7.76,7.78,7.7,7.7,542400.0
2008-01-17 15:30:00,7.7,7.73,7.67,7.69,680700.0,7.7,7.73,7.67,7.69,680700.0
2008-01-18 09:30:00,7.71,7.9,7.63,7.77,629700.0,7.71,7.9,7.63,7.77,629700.0
2008-01-18 10:00:00,7.76,7.97,7.76,7.94,508800.0,7.76,7.97,7.76,7.94,508800.0
2008-01-18 10:30:00,7.94,7.99,7.85,7.92,545400.0,7.94,7.99,7.85,7.92,545400.0
2008-01-18 11:00:00,7.92,7.93,7.81,7.85,367800.0,7.92,7.93,7.81,7.85,367800.0
2008-01-18 11:30:00,7.85,7.89,7.82,7.84,543600.0,7.85,7.89,7.82,7.84,543600.0
2008-01-18 12:00:00,7.84,7.9,7.81,7.89,400500.0,7.84,7.9,7.81,7.89,400500.0
2008-01-18 12:30:00,7.9,7.93,7.81,7.83,275400.0,7.9,7.93,7.81,7.83,275400.0
2008-01-18 13:00:00,7.82,7.87,7.79,7.79,286800.0,7.82,7.87,7.79,7.79,286800.0
2008-01-18 13:30:00,7.79,7.87,7.79,7.84,299400.0,7.79,7.87,7.79,7.84,299400.0
2008-01-18 14:00:00,7.84,7.88,7.83,7.84,424800.0,7.84,7.88,7.83,7.84,424800.0
2008-01-18 14:30:00,7.84,7.86,7.79,7.86,407700.0,7.84,7.86,7.79,7.86,407700.0
2008-01-18 15:00:00,7.86,7.89,7.82,7.82,439800.0,7.86,7.89,7.82,7.82,439800.0
2008-01-18 15:30:00,7.83,7.86,7.81,7.84,473100.0,7.83,7.86,7.81,7.84,473100.0
2008-01-22 09:30:00,7.4,7.99,7.2,7.79,493200.0,7.4,7.99,7.2,7.79,493200.0
2008-01-22 10:00:00,7.78,8.0,7.69,7.92,266400.0,7.78,8.0,7.69,7.92,266400.0
2008-01-22 10:30:00,7.92,8.16,7.85,8.03,467400.0,7.92,8.16,7.85,8.03,467400.0
2008-01-22 11:00:00,8.02,8.21,8.01,8.15,527400.0,8.02,8.21,8.01,8.15,527400.0
2008-01-22 11:30:00,8.14,8.29,8.1,8.14,632400.0,8.14,8.29,8.1,8.14,632400.0
2008-01-22 12:00:00,8.15,8.24,8.12,8.13,289800.0,8.15,8.24,8.12,8.13,289800.0
2008-01-22 12:30:00,8.13,8.15,8.08,8.13,198000.0,8.13,8.15,8.08,8.13,198000.0
2008-01-22 13:00:00,8.13,8.21,8.08,8.12,205200.0,8.13,8.21,8.08,8.12,205200.0
2008-01-22 13:30:00,8.11,8.14,8.05,8.08,310500.0,8.11,8.14,8.05,8.08,310500.0
2008-01-22 14:00:00,8.07,8.09,8.0,8.06,248100.0,8.07,8.09,8.0,8.06,248100.0
2008-01-22 14:30:00,8.07,8.09,8.02,8.06,165900.0,8.07,8.09,8.02,8.06,165900.0
2008-01-22 15:00:00,8.06,8.14,8.04,8.12,245100.0,8.06,8.14,8.04,8.12,245100.0
2008-01-22 15:30:00,8.12,8.21,8.12,8.14,801300.0,8.12,8.21,8.12,8.14,801300.0
2008-01-23 09:30:00,7.96,7.96,7.68,7.87,472500.0,7.96,7.96,7.68,7.87,472500.0
2008-01-23 10:00:00,7.88,8.19,7.88,8.16,870300.0,7.88,8.19,7.88,8.16,870300.0
2008-01-23 10:30:00,8.16,8.19,8.05,8.18,391500.0,8.16,8.19,8.05,8.18,391500.0
2008-01-23 11:00:00,8.18,8.19,8.11,8.13,280200.0,8.18,8.19,8.11,8.13,280200.0
2008-01-23 11:30:00,8.13,8.17,8.1,8.11,545100.0,8.13,8.17,8.1,8.11,545100.0
2008-01-23 12:00:00,8.11,8.16,8.06,8.16,402900.0,8.11,8.16,8.06,8.16,402900.0
2008-01-23 12:30:00,8.16,8.17,8.01,8.14,484800.0,8.16,8.17,8.01,8.14,484800.0
2008-01-23 13:00:00,8.14,8.18,8.09,8.15,474000.0,8.14,8.18,8.09,8.15,474000.0
2008-01-23 13:30:00,8.14,8.21,8.11,8.2,573900.0,8.14,8.21,8.11,8.2,573900.0
2008-01-23 14:00:00,8.19,8.25,8.17,8.25,459900.0,8.19,8.25,8.17,8.25,459900.0
2008-01-23 14:30:00,8.25,8.31,8.21,8.31,761100.0,8.25,8.31,8.21,8.31,761100.0
2008-01-23 15:00:00,8.31,8.47,8.31,8.44,1132200.0,8.31,8.47,8.31,8.44,1132200.0
2008-01-23 15:30:00,8.44,8.47,8.38,8.47,1596300.0,8.44,8.47,8.38,8.47,1596300.0
2008-01-24 09:30:00,8.46,8.46,8.25,8.35,1085700.0,8.46,8.46,8.25,8.35,1085700.0
2008-01-24 10:00:00,8.34,8.44,8.27,8.43,776400.0,8.34,8.44,8.27,8.43,776400.0
2008-01-24 10:30:00,8.42,8.5,8.36,8.47,472200.0,8.42,8.5,8.36,8.47,472200.0
2008-01-24 11:00:00,8.47,8.49,8.41,8.49,604500.0,8.47,8.49,8.41,8.49,604500.0
2008-01-24 11:30:00,8.49,8.55,8.45,8.53,345300.0,8.49,8.55,8.45,8.53,345300.0
2008-01-24 12:00:00,8.53,8.55,8.42,8.44,473400.0,8.53,8.55,8.42,8.44,473400.0
2008-01-24 12:30:00,8.44,8.49,8.36,8.49,529500.0,8.44,8.49,8.36,8.49,529500.0
2008-01-24 13:00:00,8.48,8.52,8.44,8.44,473100.0,8.48,8.52,8.44,8.44,473100.0
2008-01-24 13:30:00,8.44,8.49,8.42,8.44,211200.0,8.44,8.49,8.42,8.44,211200.0
2008-01-24 14:00:00,8.44,8.49,8.42,8.48,313800.0,8.44,8.49,8.42,8.48,313800.0
2008-01-24 14:30:00,8.48,8.54,8.46,8.49,353400.0,8.48,8.54,8.46,8.49,353400.0
2008-01-24 15:00:00,8.48,8.51,8.45,8.5,224400.0,8.48,8.51,8.45,8.5,224400.0
2008-01-24 15:30:00,8.49,8.62,8.48,8.61,776700.0,8.49,8.62,8.48,8.61,776700.0
2008-01-25 09:30:00,8.67,8.86,8.63,8.82,726900.0,8.67,8.86,8.63,8.82,726900.0
2008-01-25 10:00:00,8.82,8.89,8.76,8.77,571500.0,8.82,8.89,8.76,8.77,571500.0
2008-01-25 10:30:00,8.77,8.78,8.66,8.68,501300.0,8.77,8.78,8.66,8.68,501300.0
2008-01-25 11:00:00,8.68,8.75,8.65,8.72,332100.0,8.68,8.75,8.65,8.72,332100.0
2008-01-25 11:30:00,8.71,8.74,8.65,8.73,267000.0,8.71,8.74,8.65,8.73,267000.0
2008-01-25 12:00:00,8.73,8.75,8.69,8.72,592200.0,8.73,8.75,8.69,8.72,592200.0
2008-01-25 12:30:00,8.72,8.74,8.6,8.62,446400.0,8.72,8.74,8.6,8.62,446400.0
2008-01-25 13:00:00,8.62,8.68,8.58,8.63,512100.0,8.62,8.68,8.58,8.63,512100.0
2008-01-25 13:30:00,8.61,8.62,8.53,8.55,639000.0,8.61,8.62,8.53,8.55,639000.0
2008-01-25 14:00:00,8.54,8.63,8.53,8.55,519900.0,8.54,8.63,8.53,8.55,519900.0
2008-01-25 14:30:00,8.55,8.59,8.49,8.5,553500.0,8.55,8.59,8.49,8.5,553500.0
2008-01-25 15:00:00,8.5,8.61,8.48,8.58,809100.0,8.5,8.61,8.48,8.58,809100.0
2008-01-25 15:30:00,8.58,8.65,8.54,8.6,800100.0,8.58,8.65,8.54,8.6,800100.0
2008-01-28 09:30:00,8.63,8.77,8.5,8.71,325500.0,8.63,8.77,8.5,8.71,325500.0
2008-01-28 10:00:00,8.7,8.75,8.49,8.75,526500.0,8.7,8.75,8.49,8.75,526500.0
2008-01-28 10:30:00,8.74,8.74,8.63,8.68,327000.0,8.74,8.74,8.63,8.68,327000.0
2008-01-28 11:00:00,8.68,8.74,8.67,8.74,357900.0,8.68,8.74,8.67,8.74,357900.0
2008-01-28 11:30:00,8.74,8.74,8.59,8.63,386400.0,8.74,8.74,8.59,8.63,386400.0
2008-01-28 12:00:00,8.63,8.69,8.6,8.68,202500.0,8.63,8.69,8.6,8.68,202500.0
2008-01-28 12:30:00,8.68,8.7,8.62,8.69,167100.0,8.68,8.7,8.62,8.69,167100.0
2008-01-28 13:00:00,8.69,8.73,8.67,8.72,193200.0,8.69,8.73,8.67,8.72,193200.0
2008-01-28 13:30:00,8.72,8.73,8.66,8.69,199500.0,8.72,8.73,8.66,8.69,199500.0
2008-01-28 14:00:00,8.69,8.73,8.67,8.73,614400.0,8.69,8.73,8.67,8.73,614400.0
2008-01-28 14:30:00,8.73,8.85,8.73,8.83,600000.0,8.73,8.85,8.73,8.83,600000.0
2008-01-28 15:00:00,8.83,8.84,8.74,8.75,436200.0,8.83,8.84,8.74,8.75,436200.0
2008-01-28 15:30:00,8.75,8.85,8.75,8.85,1071600.0,8.75,8.85,8.75,8.85,1071600.0
2008-01-29 09:30:00,8.89,8.9,8.67,8.67,347700.0,8.89,8.9,8.67,8.67,347700.0
2008-01-29 10:00:00,8.67,8.82,8.59,8.77,298200.0,8.67,8.82,8.59,8.77,298200.0
2008-01-29 10:30:00,8.76,8.82,8.74,8.81,321900.0,8.76,8.82,8.74,8.81,321900.0
2008-01-29 11:00:00,8.82,8.86,8.77,8.83,238500.0,8.82,8.86,8.77,8.83,238500.0
2008-01-29 11:30:00,8.83,8.93,8.83,8.93,343200.0,8.83,8.93,8.83,8.93,343200.0
2008-01-29 12:00:00,8.92,8.93,8.86,8.87,231900.0,8.92,8.93,8.86,8.87,231900.0
2008-01-29 12:30:00,8.87,8.87,8.78,8.82,159300.0,8.87,8.87,8.78,8.82,159300.0
2008-01-29 13:00:00,8.82,8.88,8.8,8.88,185700.0,8.82,8.88,8.8,8.88,185700.0
2008-01-29 13:30:00,8.88,8.93,8.87,8.87,222900.0,8.88,8.93,8.87,8.87,222900.0
2008-01-29 14:00:00,8.87,8.88,8.86,8.87,245700.0,8.87,8.88,8.86,8.87,245700.0
2008-01-29 14:30:00,8.87,8.91,8.84,8.91,292500.0,8.87,8.91,8.84,8.91,292500.0
2008-01-29 15:00:00,8.9,8.94,8.9,8.92,330900.0,8.9,8.94,8.9,8.92,330900.0
2008-01-29 15:30:00,8.92,8.95,8.87,8.95,453300.0,8.92,8.95,8.87,8.95,453300.0
2008-01-30 09:30:00,8.87,8.88,8.62,8.62,641700.0,8.87,8.88,8.62,8.62,641700.0
2008-01-30 10:00:00,8.62,8.67,8.56,8.66,701100.0,8.62,8.67,8.56,8.66,701100.0
2008-01-30 10:30:00,8.66,8.67,8.58,8.58,409200.0,8.66,8.67,8.58,8.58,409200.0
2008-01-30 11:00:00,8.58,8.62,8.58,8.6,618300.0,8.58,8.62,8.58,8.6,618300.0
2008-01-30 11:30:00,8.6,8.62,8.57,8.59,381900.0,8.6,8.62,8.57,8.59,381900.0
2008-01-30 12:00:00,8.6,8.64,8.6,8.62,208200.0,8.6,8.64,8.6,8.62,208200.0
2008-01-30 12:30:00,8.62,8.62,8.59,8.62,213000.0,8.62,8.62,8.59,8.62,213000.0
2008-01-30 13:00:00,8.62,8.68,8.61,8.66,164100.0,8.62,8.68,8.61,8.66,164100.0
2008-01-30 13:30:00,8.65,8.66,8.63,8.64,175800.0,8.65,8.66,8.63,8.64,175800.0
2008-01-30 14:00:00,8.64,8.74,8.6,8.72,1032000.0,8.64,8.74,8.6,8.72,1032000.0
2008-01-30 14:30:00,8.72,8.75,8.57,8.67,775800.0,8.72,8.75,8.57,8.67,775800.0
2008-01-30 15:00:00,8.68,8.76,8.66,8.69,659400.0,8.68,8.76,8.66,8.69,659400.0
2008-01-30 15:30:00,8.7,8.71,8.53,8.54,799200.0,8.7,8.71,8.53,8.54,799200.0
2008-01-31 09:30:00,8.48,8.65,8.29,8.65,474900.0,8.48,8.65,8.29,8.65,474900.0
2008-01-31 10:00:00,8.65,8.68,8.51,8.65,439800.0,8.65,8.68,8.51,8.65,439800.0
2008-01-31 10:30:00,8.66,8.86,8.64,8.86,473700.0,8.66,8.86,8.64,8.86,473700.0
2008-01-31 11:00:00,8.85,9.02,8.8,9.0,601500.0,8.85,9.02,8.8,9.0,601500.0
2008-01-31 11:30:00,9.01,9.19,8.98,9.13,934500.0,9.01,9.19,8.98,9.13,934500.0
2008-01-31 12:00:00,9.12,9.36,9.07,9.33,1271400.0,9.12,9.36,9.07,9.33,1271400.0
2008-01-31 12:30:00,9.33,9.43,9.27,9.41,913500.0,9.33,9.43,9.27,9.41,913500.0
2008-01-31 13:00:00,9.41,9.44,9.3,9.35,405000.0,9.41,9.44,9.3,9.35,405000.0
2008-01-31 13:30:00,9.34,9.45,9.32,9.41,373200.0,9.34,9.45,9.32,9.41,373200.0
2008-01-31 14:00:00,9.41,9.5,9.37,9.48,621900.0,9.41,9.5,9.37,9.48,621900.0
2008-01-31 14:30:00,9.47,9.48,9.4,9.43,979500.0,9.47,9.48,9.4,9.43,979500.0
2008-01-31 15:00:00,9.43,9.5,9.37,9.47,886800.0,9.43,9.5,9.37,9.47,886800.0
2008-01-31 15:30:00,9.46,9.51,9.29,9.34,1098300.0,9.46,9.51,9.29,9.34,1098300.0
2008-02-01 09:30:00,9.33,9.36,9.09,9.18,424500.0,9.33,9.36,9.09,9.18,424500.0
2008-02-01 10:00:00,9.18,9.29,9.13,9.21,622500.0,9.18,9.29,9.13,9.21,622500.0
2008-02-01 10:30:00,9.2,9.2,9.06,9.11,662400.0,9.2,9.2,9.06,9.11,662400.0
2008-02-01 11:00:00,9.11,9.12,9.0,9.06,371700.0,9.11,9.12,9.0,9.06,371700.0
2008-02-01 11:30:00,9.06,9.12,9.03,9.09,240600.0,9.06,9.12,9.03,9.09,240600.0
2008-02-01 12:00:00,9.09,9.17,9.06,9.16,369300.0,9.09,9.17,9.06,9.16,369300.0
2008-02-01 12:30:00,9.16,9.17,9.11,9.14,210600.0,9.16,9.17,9.11,9.14,210600.0
2008-02-01 13:00:00,9.14,9.25,9.13,9.23,252900.0,9.14,9.25,9.13,9.23,252900.0
2008-02-01 13:30:00,9.22,9.29,9.18,9.24,347100.0,9.22,9.29,9.18,9.24,347100.0
2008-02-01 14:00:00,9.23,9.28,9.23,9.26,271500.0,9.23,9.28,9.23,9.26,271500.0
2008-02-01 14:30:00,9.26,9.29,9.25,9.26,259500.0,9.26,9.29,9.25,9.26,259500.0
2008-02-01 15:00:00,9.26,9.31,9.25,9.28,417900.0,9.26,9.31,9.25,9.28,417900.0
2008-02-01 15:30:00,9.28,9.33,9.26,9.27,522900.0,9.28,9.33,9.26,9.27,522900.0
2008-02-04 09:30:00,9.21,9.3,8.92,8.92,615300.0,9.21,9.3,8.92,8.92,615300.0
2008-02-04 10:00:00,8.93,8.93,8.79,8.8,672300.0,8.93,8.93,8.79,8.8,672300.0
2008-02-04 10:30:00,8.8,8.87,8.74,8.83,551100.0,8.8,8.87,8.74,8.83,551100.0
2008-02-04 11:00:00,8.81,8.96,8.79,8.96,338700.0,8.81,8.96,8.79,8.96,338700.0
2008-02-04 11:30:00,8.96,8.99,8.9,8.9,215100.0,8.96,8.99,8.9,8.9,215100.0
2008-02-04 12:00:00,8.9,8.93,8.87,8.91,189300.0,8.9,8.93,8.87,8.91,189300.0
2008-02-04 12:30:00,8.92,8.94,8.87,8.88,228600.0,8.92,8.94,8.87,8.88,228600.0
2008-02-04 13:00:00,8.89,8.89,8.84,8.86,255900.0,8.89,8.89,8.84,8.86,255900.0
2008-02-04 13:30:00,8.86,8.88,8.85,8.85,260700.0,8.86,8.88,8.85,8.85,260700.0
2008-02-04 14:00:00,8.86,8.87,8.83,8.86,254400.0,8.86,8.87,8.83,8.86,254400.0
2008-02-04 14:30:00,8.86,8.87,8.82,8.86,519600.0,8.86,8.87,8.82,8.86,519600.0
2008-02-04 15:00:00,8.86,8.89,8.86,8.88,345600.0,8.86,8.89,8.86,8.88,345600.0
2008-02-04 15:30:00,8.88,8.91,8.85,8.87,373500.0,8.88,8.91,8.85,8.87,373500.0
2008-02-05 09:30:00,8.77,8.86,8.6,8.7,496200.0,8.77,8.86,8.6,8.7,496200.0
2008-02-05 10:00:00,8.69,8.75,8.6,8.73,549000.0,8.69,8.75,8.6,8.73,549000.0
2008-02-05 10:30:00,8.74,8.79,8.68,8.68,228900.0,8.74,8.79,8.68,8.68,228900.0
2008-02-05 11:00:00,8.68,8.69,8.6,8.63,217500.0,8.68,8.69,8.6,8.63,217500.0
2008-02-05 11:30:00,8.64,8.75,8.63,8.7,303900.0,8.64,8.75,8.63,8.7,303900.0
2008-02-05 12:00:00,8.71,8.73,8.67,8.69,245700.0,8.71,8.73,8.67,8.69,245700.0
2008-02-05 12:30:00,8.7,8.72,8.65,8.65,232800.0,8.7,8.72,8.65,8.65,232800.0
2008-02-05 13:00:00,8.64,8.68,8.59,8.63,303600.0,8.64,8.68,8.59,8.63,303600.0
2008-02-05 13:30:00,8.63,8.64,8.51,8.56,554700.0,8.63,8.64,8.51,8.56,554700.0
2008-02-05 14:00:00,8.55,8.62,8.5,8.6,222000.0,8.55,8.62,8.5,8.6,222000.0
2008-02-05 14:30:00,8.6,8.67,8.55,8.56,240000.0,8.6,8.67,8.55,8.56,240000.0
2008-02-05 15:00:00,8.56,8.56,8.48,8.49,419400.0,8.56,8.56,8.48,8.49,419400.0
2008-02-05 15:30:00,8.49,8.55,8.48,8.48,759300.0,8.49,8.55,8.48,8.48,759300.0
2008-02-06 09:30:00,8.51,8.64,8.5,8.57,270300.0,8.51,8.64,8.5,8.57,270300.0
2008-02-06 10:00:00,8.57,8.62,8.54,8.55,326400.0,8.57,8.62,8.54,8.55,326400.0
2008-02-06 10:30:00,8.56,8.75,8.55,8.67,219900.0,8.56,8.75,8.55,8.67,219900.0
2008-02-06 11:00:00,8.67,8.68,8.63,8.67,147000.0,8.67,8.68,8.63,8.67,147000.0
2008-02-06 11:30:00,8.67,8.68,8.61,8.64,170700.0,8.67,8.68,8.61,8.64,170700.0
2008-02-06 12:00:00,8.63,8.65,8.62,8.63,85200.0,8.63,8.65,8.62,8.63,85200.0
2008-02-06 12:30:00,8.63,8.65,8.59,8.6,133500.0,8.63,8.65,8.59,8.6,133500.0
2008-02-06 13:00:00,8.59,8.64,8.55,8.56,231600.0,8.59,8.64,8.55,8.56,231600.0
2008-02-06 13:30:00,8.56,8.56,8.44,8.44,172500.0,8.56,8.56,8.44,8.44,172500.0
2008-02-06 14:00:00,8.44,8.45,8.33,8.36,357600.0,8.44,8.45,8.33,8.36,357600.0
2008-02-06 14:30:00,8.37,8.41,8.33,8.35,341100.0,8.37,8.41,8.33,8.35,341100.0
2008-02-06 15:00:00,8.35,8.37,8.3,8.33,461700.0,8.35,8.37,8.3,8.33,461700.0
2008-02-06 15:30:00,8.32,8.33,8.25,8.28,709500.0,8.32,8.33,8.25,8.28,709500.0
2008-02-07 09:30:00,8.26,8.52,8.22,8.39,915300.0,8.26,8.52,8.22,8.39,915300.0
2008-02-07 10:00:00,8.4,8.59,8.39,8.5,326400.0,8.4,8.59,8.39,8.5,326400.0
2008-02-07 10:30:00,8.5,8.5,8.44,8.5,702600.0,8.5,8.5,8.44,8.5,702600.0
2008-02-07 11:00:00,8.51,8.53,8.35,8.35,514200.0,8.51,8.53,8.35,8.35,514200.0
2008-02-07 11:30:00,8.36,8.45,8.35,8.42,368400.0,8.36,8.45,8.35,8.42,368400.0
2008-02-07 12:00:00,8.41,8.44,8.39,8.43,298500.0,8.41,8.44,8.39,8.43,298500.0
2008-02-07 12:30:00,8.43,8.5,8.43,8.49,474000.0,8.43,8.5,8.43,8.49,474000.0
2008-02-07 13:00:00,8.49,8.53,8.46,8.53,404700.0,8.49,8.53,8.46,8.53,404700.0
2008-02-07 13:30:00,8.53,8.73,8.52,8.73,359400.0,8.53,8.73,8.52,8.73,359400.0
2008-02-07 14:00:00,8.72,8.74,8.66,8.66,1106100.0,8.72,8.74,8.66,8.66,1106100.0
2008-02-07 14:30:00,8.66,8.66,8.54,8.57,390300.0,8.66,8.66,8.54,8.57,390300.0
2008-02-07 15:00:00,8.57,8.63,8.5,8.63,674400.0,8.57,8.63,8.5,8.63,674400.0
2008-02-07 15:30:00,8.63,8.67,8.6,8.66,756600.0,8.63,8.67,8.6,8.66,756600.0
2008-02-08 09:30:00,8.63,8.7,8.55,8.7,437100.0,8.63,8.7,8.55,8.7,437100.0
2008-02-08 10:00:00,8.71,8.76,8.66,8.73,557700.0,8.71,8.76,8.66,8.73,557700.0
2008-02-08 10:30:00,8.73,8.73,8.67,8.7,297900.0,8.73,8.73,8.67,8.7,297900.0
2008-02-08 11:00:00,8.69,8.71,8.57,8.58,366300.0,8.69,8.71,8.57,8.58,366300.0
2008-02-08 11:30:00,8.58,8.58,8.49,8.49,288900.0,8.58,8.58,8.49,8.49,288900.0
2008-02-08 12:00:00,8.49,8.5,8.4,8.47,230100.0,8.49,8.5,8.4,8.47,230100.0
2008-02-08 12:30:00,8.47,8.47,8.4,8.43,190500.0,8.47,8.47,8.4,8.43,190500.0
2008-02-08 13:00:00,8.43,8.43,8.36,8.4,192000.0,8.43,8.43,8.36,8.4,192000.0
2008-02-08 13:30:00,8.4,8.41,8.33,8.38,224700.0,8.4,8.41,8.33,8.38,224700.0
2008-02-08 14:00:00,8.38,8.46,8.36,8.43,192900.0,8.38,8.46,8.36,8.43,192900.0
2008-02-08 14:30:00,8.42,8.44,8.4,8.41,276600.0,8.42,8.44,8.4,8.41,276600.0
2008-02-08 15:00:00,8.42,8.44,8.4,8.43,341400.0,8.42,8.44,8.4,8.43,341400.0
2008-02-08 15:30:00,8.43,8.5,8.42,8.45,501300.0,8.43,8.5,8.42,8.45,501300.0
2008-02-11 09:30:00,8.44,8.45,8.34,8.43,165000.0,8.44,8.45,8.34,8.43,165000.0
2008-02-11 10:00:00,8.44,8.5,8.39,8.47,183900.0,8.44,8.5,8.39,8.47,183900.0
2008-02-11 10:30:00,8.47,8.58,8.44,8.56,208500.0,8.47,8.58,8.44,8.56,208500.0
2008-02-11 11:00:00,8.56,8.64,8.56,8.6,216000.0,8.56,8.64,8.56,8.6,216000.0
2008-02-11 11:30:00,8.6,8.63,8.57,8.61,365700.0,8.6,8.63,8.57,8.61,365700.0
2008-02-11 12:00:00,8.61,8.68,8.59,8.62,335700.0,8.61,8.68,8.59,8.62,335700.0
2008-02-11 12:30:00,8.62,8.74,8.62,8.72,288600.0,8.62,8.74,8.62,8.72,288600.0
2008-02-11 13:00:00,8.72,8.74,8.7,8.74,226500.0,8.72,8.74,8.7,8.74,226500.0
2008-02-11 13:30:00,8.74,8.8,8.72,8.74,300000.0,8.74,8.8,8.72,8.74,300000.0
2008-02-11 14:00:00,8.74,8.77,8.73,8.75,596400.0,8.74,8.77,8.73,8.75,596400.0
2008-02-11 14:30:00,8.75,8.76,8.7,8.74,470700.0,8.75,8.76,8.7,8.74,470700.0
2008-02-11 15:00:00,8.74,8.79,8.72,8.79,309300.0,8.74,8.79,8.72,8.79,309300.0
2008-02-11 15:30:00,8.78,8.79,8.73,8.78,527100.0,8.78,8.79,8.73,8.78,527100.0
2008-02-12 09:30:00,8.82,9.03,8.82,8.88,532500.0,8.82,9.03,8.82,8.88,532500.0
2008-02-12 10:00:00,8.88,8.98,8.81,8.82,371700.0,8.88,8.98,8.81,8.82,371700.0
2008-02-12 10:30:00,8.83,9.03,8.82,9.02,552900.0,8.83,9.03,8.82,9.02,552900.0
2008-02-12 11:00:00,9.02,9.08,8.99,9.0,357600.0,9.02,9.08,8.99,9.0,357600.0
2008-02-12 11:30:00,9.0,9.02,8.97,9.0,403500.0,9.0,9.02,8.97,9.0,403500.0
2008-02-12 12:00:00,9.0,9.0,8.96,8.97,335400.0,9.0,9.0,8.96,8.97,335400.0
2008-02-12 12:30:00,8.97,8.97,8.88,8.91,281400.0,8.97,8.97,8.88,8.91,281400.0
2008-02-12 13:00:00,8.91,8.92,8.84,8.86,273900.0,8.91,8.92,8.84,8.86,273900.0
2008-02-12 13:30:00,8.86,8.94,8.82,8.92,229200.0,8.86,8.94,8.82,8.92,229200.0
2008-02-12 14:00:00,8.92,8.93,8.82,8.88,255000.0,8.92,8.93,8.82,8.88,255000.0
2008-02-12 14:30:00,8.88,8.93,8.85,8.92,259200.0,8.88,8.93,8.85,8.92,259200.0
2008-02-12 15:00:00,8.92,8.92,8.73,8.76,304500.0,8.92,8.92,8.73,8.76,304500.0
2008-02-12 15:30:00,8.76,8.85,8.73,8.81,423900.0,8.76,8.85,8.73,8.81,423900.0
2008-02-13 09:30:00,8.92,9.0,8.85,8.97,443400.0,8.92,9.0,8.85,8.97,443400.0
2008-02-13 10:00:00,8.98,8.98,8.84,8.91,390900.0,8.98,8.98,8.84,8.91,390900.0
2008-02-13 10:30:00,8.92,8.92,8.78,8.83,348300.0,8.92,8.92,8.78,8.83,348300.0
2008-02-13 11:00:00,8.82,8.89,8.8,8.88,174900.0,8.82,8.89,8.8,8.88,174900.0
2008-02-13 11:30:00,8.88,8.91,8.84,8.86,152700.0,8.88,8.91,8.84,8.86,152700.0
2008-02-13 12:00:00,8.86,8.92,8.81,8.81,154200.0,8.86,8.92,8.81,8.81,154200.0
2008-02-13 12:30:00,8.81,8.86,8.81,8.86,107100.0,8.81,8.86,8.81,8.86,107100.0
2008-02-13 13:00:00,8.86,8.95,8.84,8.92,256200.0,8.86,8.95,8.84,8.92,256200.0
2008-02-13 13:30:00,8.92,8.97,8.91,8.96,250800.0,8.92,8.97,8.91,8.96,250800.0
2008-02-13 14:00:00,8.95,8.96,8.84,8.84,316500.0,8.95,8.96,8.84,8.84,316500.0
2008-02-13 14:30:00,8.84,8.93,8.84,8.9,290100.0,8.84,8.93,8.84,8.9,290100.0
2008-02-13 15:00:00,8.9,8.95,8.87,8.92,268800.0,8.9,8.95,8.87,8.92,268800.0
2008-02-13 15:30:00,8.92,8.97,8.89,8.9,507000.0,8.92,8.97,8.89,8.9,507000.0
2008-02-14 09:30:00,8.95,8.95,8.64,8.65,332100.0,8.95,8.95,8.64,8.65,332100.0
2008-02-14 10:00:00,8.64,8.69,8.61,8.68,241200.0,8.64,8.69,8.61,8.68,241200.0
2008-02-14 10:30:00,8.69,8.69,8.54,8.6,433500.0,8.69,8.69,8.54,8.6,433500.0
2008-02-14 11:00:00,8.6,8.62,8.58,8.59,290700.0,8.6,8.62,8.58,8.59,290700.0
2008-02-14 11:30:00,8.58,8.59,8.51,8.52,415200.0,8.58,8.59,8.51,8.52,415200.0
2008-02-14 12:00:00,8.53,8.56,8.5,8.55,310800.0,8.53,8.56,8.5,8.55,310800.0
2008-02-14 12:30:00,8.54,8.55,8.47,8.47,228300.0,8.54,8.55,8.47,8.47,228300.0
2008-02-14 13:00:00,8.48,8.5,8.46,8.49,189300.0,8.48,8.5,8.46,8.49,189300.0
2008-02-14 13:30:00,8.49,8.55,8.49,8.55,144900.0,8.49,8.55,8.49,8.55,144900.0
2008-02-14 14:00:00,8.55,8.59,8.52,8.54,248400.0,8.55,8.59,8.52,8.54,248400.0
2008-02-14 14:30:00,8.52,8.55,8.47,8.52,246600.0,8.52,8.55,8.47,8.52,246600.0
2008-02-14 15:00:00,8.52,8.56,8.49,8.52,234600.0,8.52,8.56,8.49,8.52,234600.0
2008-02-14 15:30:00,8.52,8.55,8.44,8.45,682800.0,8.52,8.55,8.44,8.45,682800.0
2008-02-15 09:30:00,8.41,8.41,8.25,8.3,321000.0,8.41,8.41,8.25,8.3,321000.0
2008-02-15 10:00:00,8.3,8.39,8.25,8.35,300900.0,8.3,8.39,8.25,8.35,300900.0
2008-02-15 10:30:00,8.36,8.42,8.32,8.32,242100.0,8.36,8.42,8.32,8.32,242100.0
2008-02-15 11:00:00,8.33,8.39,8.32,8.37,182700.0,8.33,8.39,8.32,8.37,182700.0
2008-02-15 11:30:00,8.36,8.36,8.26,8.28,210900.0,8.36,8.36,8.26,8.28,210900.0
2008-02-15 12:00:00,8.28,8.38,8.27,8.32,216600.0,8.28,8.38,8.27,8.32,216600.0
2008-02-15 12:30:00,8.32,8.38,8.31,8.36,107100.0,8.32,8.38,8.31,8.36,107100.0
2008-02-15 13:00:00,8.35,8.35,8.31,8.31,106800.0,8.35,8.35,8.31,8.31,106800.0
2008-02-15 13:30:00,8.32,8.38,8.31,8.38,216900.0,8.32,8.38,8.31,8.38,216900.0
2008-02-15 14:00:00,8.38,8.38,8.35,8.38,210900.0,8.38,8.38,8.35,8.38,210900.0
2008-02-15 14:30:00,8.38,8.39,8.35,8.35,169200.0,8.38,8.39,8.35,8.35,169200.0
2008-02-15 15:00:00,8.35,8.38,8.33,8.35,192000.0,8.35,8.38,8.33,8.35,192000.0
2008-02-15 15:30:00,8.35,8.4,8.35,8.4,354600.0,8.35,8.4,8.35,8.4,354600.0
2008-02-19 09:30:00,8.5,8.58,8.41,8.45,162900.0,8.5,8.58,8.41,8.45,162900.0
2008-02-19 10:00:00,8.46,8.48,8.41,8.42,237300.0,8.46,8.48,8.41,8.42,237300.0
2008-02-19 10:30:00,8.42,8.42,8.32,8.36,280800.0,8.42,8.42,8.32,8.36,280800.0
2008-02-19 11:00:00,8.37,8.37,8.27,8.28,162000.0,8.37,8.37,8.27,8.28,162000.0
2008-02-19 11:30:00,8.27,8.32,8.27,8.3,154200.0,8.27,8.32,8.27,8.3,154200.0
2008-02-19 12:00:00,8.3,8.32,8.27,8.31,172200.0,8.3,8.32,8.27,8.31,172200.0
2008-02-19 12:30:00,8.3,8.3,8.25,8.27,166200.0,8.3,8.3,8.25,8.27,166200.0
2008-02-19 13:00:00,8.27,8.37,8.27,8.35,216300.0,8.27,8.37,8.27,8.35,216300.0
2008-02-19 13:30:00,8.36,8.38,8.33,8.35,142500.0,8.36,8.38,8.33,8.35,142500.0
2008-02-19 14:00:00,8.35,8.38,8.32,8.33,189000.0,8.35,8.38,8.32,8.33,189000.0
2008-02-19 14:30:00,8.33,8.33,8.23,8.23,189000.0,8.33,8.33,8.23,8.23,189000.0
2008-02-19 15:00:00,8.22,8.25,8.2,8.22,336300.0,8.22,8.25,8.2,8.22,336300.0
2008-02-19 15:30:00,8.22,8.25,8.18,8.2,698100.0,8.22,8.25,8.18,8.2,698100.0
2008-02-20 09:30:00,8.14,8.35,8.12,8.28,257400.0,8.14,8.35,8.12,8.28,257400.0
2008-02-20 10:00:00,8.28,8.4,8.22,8.39,322800.0,8.28,8.4,8.22,8.39,322800.0
2008-02-20 10:30:00,8.38,8.43,8.36,8.4,219300.0,8.38,8.43,8.36,8.4,219300.0
2008-02-20 11:00:00,8.39,8.43,8.34,8.39,172500.0,8.39,8.43,8.34,8.39,172500.0
2008-02-20 11:30:00,8.39,8.45,8.37,8.45,349800.0,8.39,8.45,8.37,8.45,349800.0
2008-02-20 12:00:00,8.45,8.57,8.42,8.52,330600.0,8.45,8.57,8.42,8.52,330600.0
2008-02-20 12:30:00,8.52,8.56,8.51,8.51,315600.0,8.52,8.56,8.51,8.51,315600.0
2008-02-20 13:00:00,8.51,8.58,8.49,8.52,432900.0,8.51,8.58,8.49,8.52,432900.0
2008-02-20 13:30:00,8.52,8.64,8.5,8.6,345300.0,8.52,8.64,8.5,8.6,345300.0
2008-02-20 14:00:00,8.59,8.64,8.53,8.59,390000.0,8.59,8.64,8.53,8.59,390000.0
2008-02-20 14:30:00,8.58,8.66,8.57,8.65,386700.0,8.58,8.66,8.57,8.65,386700.0
2008-02-20 15:00:00,8.65,8.65,8.57,8.6,354900.0,8.65,8.65,8.57,8.6,354900.0
2008-02-20 15:30:00,8.6,8.61,8.55,8.59,486900.0,8.6,8.61,8.55,8.59,486900.0
2008-02-21 09:30:00,8.6,8.7,8.53,8.63,214200.0,8.6,8.7,8.53,8.63,214200.0
2008-02-21 10:00:00,8.64,8.66,8.54,8.54,290700.0,8.64,8.66,8.54,8.54,290700.0
2008-02-21 10:30:00,8.54,8.59,8.52,8.53,438600.0,8.54,8.59,8.52,8.53,438600.0
2008-02-21 11:00:00,8.54,8.55,8.45,8.45,226200.0,8.54,8.55,8.45,8.45,226200.0
2008-02-21 11:30:00,8.46,8.53,8.46,8.5,135000.0,8.46,8.53,8.46,8.5,135000.0
2008-02-21 12:00:00,8.5,8.53,8.43,8.43,158100.0,8.5,8.53,8.43,8.43,158100.0
2008-02-21 12:30:00,8.43,8.46,8.42,8.44,144000.0,8.43,8.46,8.42,8.44,144000.0
2008-02-21 13:00:00,8.44,8.46,8.4,8.44,304500.0,8.44,8.46,8.4,8.44,304500.0
2008-02-21 13:30:00,8.45,8.46,8.38,8.45,178200.0,8.45,8.46,8.38,8.45,178200.0
2008-02-21 14:00:00,8.45,8.47,8.4,8.47,238800.0,8.45,8.47,8.4,8.47,238800.0
2008-02-21 14:30:00,8.47,8.48,8.42,8.44,326700.0,8.47,8.48,8.42,8.44,326700.0
2008-02-21 15:00:00,8.44,8.44,8.35,8.36,259500.0,8.44,8.44,8.35,8.36,259500.0
2008-02-21 15:30:00,8.36,8.39,8.32,8.32,357600.0,8.36,8.39,8.32,8.32,357600.0
2008-02-22 09:30:00,8.3,8.31,8.17,8.28,330600.0,8.3,8.31,8.17,8.28,330600.0
2008-02-22 10:00:00,8.29,8.38,8.27,8.37,433500.0,8.29,8.38,8.27,8.37,433500.0
2008-02-22 10:30:00,8.37,8.39,8.27,8.32,330900.0,8.37,8.39,8.27,8.32,330900.0
2008-02-22 11:00:00,8.32,8.38,8.28,8.37,157200.0,8.32,8.38,8.28,8.37,157200.0
2008-02-22 11:30:00,8.36,8.43,8.35,8.4,149700.0,8.36,8.43,8.35,8.4,149700.0
2008-02-22 12:00:00,8.39,8.4,8.31,8.31,107100.0,8.39,8.4,8.31,8.31,107100.0
2008-02-22 12:30:00,8.31,8.36,8.3,8.35,178800.0,8.31,8.36,8.3,8.35,178800.0
2008-02-22 13:00:00,8.35,8.38,8.32,8.35,161100.0,8.35,8.38,8.32,8.35,161100.0
2008-02-22 13:30:00,8.35,8.4,8.31,8.38,131700.0,8.35,8.4,8.31,8.38,131700.0
2008-02-22 14:00:00,8.38,8.39,8.31,8.33,174600.0,8.38,8.39,8.31,8.33,174600.0
2008-02-22 14:30:00,8.32,8.37,8.3,8.36,166500.0,8.32,8.37,8.3,8.36,166500.0
2008-02-22 15:00:00,8.36,8.38,8.3,8.38,327000.0,8.36,8.38,8.3,8.38,327000.0
2008-02-22 15:30:00,8.38,8.52,8.37,8.52,710400.0,8.38,8.52,8.37,8.52,710400.0
2008-02-25 09:30:00,8.47,8.53,8.28,8.29,345000.0,8.47,8.53,8.28,8.29,345000.0
2008-02-25 10:00:00,8.29,8.39,8.27,8.39,734700.0,8.29,8.39,8.27,8.39,734700.0
2008-02-25 10:30:00,8.39,8.43,8.3,8.33,448800.0,8.39,8.43,8.3,8.33,448800.0
2008-02-25 11:00:00,8.33,8.34,8.27,8.27,435900.0,8.33,8.34,8.27,8.27,435900.0
2008-02-25 11:30:00,8.28,8.3,8.26,8.27,231600.0,8.28,8.3,8.26,8.27,231600.0
2008-02-25 12:00:00,8.26,8.31,8.25,8.25,157500.0,8.26,8.31,8.25,8.25,157500.0
2008-02-25 12:30:00,8.25,8.26,8.23,8.24,192900.0,8.25,8.26,8.23,8.24,192900.0
2008-02-25 13:00:00,8.24,8.26,8.19,8.19,169800.0,8.24,8.26,8.19,8.19,169800.0
2008-02-25 13:30:00,8.19,8.22,8.15,8.21,157800.0,8.19,8.22,8.15,8.21,157800.0
2008-02-25 14:00:00,8.22,8.35,8.19,8.34,335700.0,8.22,8.35,8.19,8.34,335700.0
2008-02-25 14:30:00,8.34,8.39,8.32,8.39,1011300.0,8.34,8.39,8.32,8.39,1011300.0
2008-02-25 15:00:00,8.38,8.48,8.38,8.48,811200.0,8.38,8.48,8.38,8.48,811200.0
2008-02-25 15:30:00,8.47,8.62,8.45,8.56,1160400.0,8.47,8.62,8.45,8.56,1160400.0
2008-02-26 09:30:00,8.45,8.68,8.37,8.56,453600.0,8.45,8.68,8.37,8.56,453600.0
2008-02-26 10:00:00,8.56,8.57,8.49,8.53,311700.0,8.56,8.57,8.49,8.53,311700.0
2008-02-26 10:30:00,8.53,8.57,8.53,8.55,341100.0,8.53,8.57,8.53,8.55,341100.0
2008-02-26 11:00:00,8.55,8.58,8.53,8.55,290100.0,8.55,8.58,8.53,8.55,290100.0
2008-02-26 11:30:00,8.55,8.58,8.54,8.57,380700.0,8.55,8.58,8.54,8.57,380700.0
2008-02-26 12:00:00,8.57,8.74,8.56,8.69,655800.0,8.57,8.74,8.56,8.69,655800.0
2008-02-26 12:30:00,8.69,8.74,8.65,8.74,401100.0,8.69,8.74,8.65,8.74,401100.0
2008-02-26 13:00:00,8.74,8.8,8.71,8.72,383700.0,8.74,8.8,8.71,8.72,383700.0
2008-02-26 13:30:00,8.72,8.72,8.67,8.68,218700.0,8.72,8.72,8.67,8.68,218700.0
2008-02-26 14:00:00,8.69,8.73,8.67,8.72,369300.0,8.69,8.73,8.67,8.72,369300.0
2008-02-26 14:30:00,8.72,8.77,8.67,8.75,452100.0,8.72,8.77,8.67,8.75,452100.0
2008-02-26 15:00:00,8.75,8.75,8.66,8.72,522900.0,8.75,8.75,8.66,8.72,522900.0
2008-02-26 15:30:00,8.72,8.8,8.68,8.77,1420800.0,8.72,8.8,8.68,8.77,1420800.0
2008-02-27 09:30:00,9.28,10.13,9.28,9.9,3636600.0,9.28,10.13,9.28,9.9,3636600.0
2008-02-27 10:00:00,9.9,9.9,9.54,9.57,2288400.0,9.9,9.9,9.54,9.57,2288400.0
2008-02-27 10:30:00,9.57,9.74,9.56,9.68,1286400.0,9.57,9.74,9.56,9.68,1286400.0
2008-02-27 11:00:00,9.68,9.73,9.67,9.69,576600.0,9.68,9.73,9.67,9.69,576600.0
2008-02-27 11:30:00,9.69,9.72,9.64,9.7,561600.0,9.69,9.72,9.64,9.7,561600.0
2008-02-27 12:00:00,9.7,9.72,9.61,9.64,411600.0,9.7,9.72,9.61,9.64,411600.0
2008-02-27 12:30:00,9.64,9.7,9.61,9.64,483300.0,9.64,9.7,9.61,9.64,483300.0
2008-02-27 13:00:00,9.64,9.67,9.55,9.58,655200.0,9.64,9.67,9.55,9.58,655200.0
2008-02-27 13:30:00,9.58,9.58,9.5,9.56,713700.0,9.58,9.58,9.5,9.56,713700.0
2008-02-27 14:00:00,9.57,9.57,9.46,9.51,669600.0,9.57,9.57,9.46,9.51,669600.0
2008-02-27 14:30:00,9.51,9.68,9.5,9.64,742800.0,9.51,9.68,9.5,9.64,742800.0
2008-02-27 15:00:00,9.63,9.76,9.63,9.73,993000.0,9.63,9.76,9.63,9.73,993000.0
2008-02-27 15:30:00,9.74,9.81,9.66,9.72,1529100.0,9.74,9.81,9.66,9.72,1529100.0
2008-02-28 09:30:00,9.58,9.66,9.43,9.44,743700.0,9.58,9.66,9.43,9.44,743700.0
2008-02-28 10:00:00,9.45,9.55,9.32,9.54,855900.0,9.45,9.55,9.32,9.54,855900.0
2008-02-28 10:30:00,9.54,9.58,9.47,9.56,613200.0,9.54,9.58,9.47,9.56,613200.0
2008-02-28 11:00:00,9.56,9.57,9.49,9.52,505200.0,9.56,9.57,9.49,9.52,505200.0
2008-02-28 11:30:00,9.51,9.52,9.48,9.52,376200.0,9.51,9.52,9.48,9.52,376200.0
2008-02-28 12:00:00,9.51,9.52,9.46,9.48,275100.0,9.51,9.52,9.46,9.48,275100.0
2008-02-28 12:30:00,9.48,9.51,9.46,9.47,338400.0,9.48,9.51,9.46,9.47,338400.0
2008-02-28 13:00:00,9.47,9.53,9.44,9.44,374400.0,9.47,9.53,9.44,9.44,374400.0
2008-02-28 13:30:00,9.45,9.47,9.44,9.47,342300.0,9.45,9.47,9.44,9.47,342300.0
2008-02-28 14:00:00,9.47,9.54,9.43,9.53,604800.0,9.47,9.54,9.43,9.53,604800.0
2008-02-28 14:30:00,9.52,9.57,9.5,9.57,523200.0,9.52,9.57,9.5,9.57,523200.0
2008-02-28 15:00:00,9.57,9.58,9.47,9.47,995700.0,9.57,9.58,9.47,9.47,995700.0
2008-02-28 15:30:00,9.47,9.47,9.38,9.42,1429200.0,9.47,9.47,9.38,9.42,1429200.0
2008-02-29 09:30:00,9.43,9.46,9.28,9.35,390900.0,9.43,9.46,9.28,9.35,390900.0
2008-02-29 10:00:00,9.36,9.43,9.22,9.28,794700.0,9.36,9.43,9.22,9.28,794700.0
2008-02-29 10:30:00,9.29,9.29,9.17,9.22,468300.0,9.29,9.29,9.17,9.22,468300.0
2008-02-29 11:00:00,9.23,9.33,9.2,9.3,323100.0,9.23,9.33,9.2,9.3,323100.0
2008-02-29 11:30:00,9.3,9.34,9.29,9.32,350100.0,9.3,9.34,9.29,9.32,350100.0
2008-02-29 12:00:00,9.33,9.33,9.27,9.33,360300.0,9.33,9.33,9.27,9.33,360300.0
2008-02-29 12:30:00,9.33,9.33,9.25,9.29,214500.0,9.33,9.33,9.25,9.29,214500.0
2008-02-29 13:00:00,9.29,9.32,9.25,9.27,272700.0,9.29,9.32,9.25,9.27,272700.0
2008-02-29 13:30:00,9.27,9.27,9.13,9.13,330000.0,9.27,9.27,9.13,9.13,330000.0
2008-02-29 14:00:00,9.13,9.17,9.09,9.11,520500.0,9.13,9.17,9.09,9.11,520500.0
2008-02-29 14:30:00,9.11,9.13,9.08,9.08,471600.0,9.11,9.13,9.08,9.08,471600.0
2008-02-29 15:00:00,9.08,9.09,9.0,9.02,807300.0,9.08,9.09,9.0,9.02,807300.0
2008-02-29 15:30:00,9.02,9.02,8.87,8.96,1784400.0,9.02,9.02,8.87,8.96,1784400.0
2008-03-03 09:30:00,8.87,8.93,8.71,8.73,339600.0,8.87,8.93,8.71,8.73,339600.0
2008-03-03 10:00:00,8.72,8.96,8.7,8.91,432900.0,8.72,8.96,8.7,8.91,432900.0
2008-03-03 10:30:00,8.91,8.97,8.9,8.96,278400.0,8.91,8.97,8.9,8.96,278400.0
2008-03-03 11:00:00,8.96,9.09,8.95,9.08,249600.0,8.96,9.09,8.95,9.08,249600.0
2008-03-03 11:30:00,9.08,9.19,9.08,9.17,291300.0,9.08,9.19,9.08,9.17,291300.0
2008-03-03 12:00:00,9.17,9.21,9.12,9.19,185700.0,9.17,9.21,9.12,9.19,185700.0
2008-03-03 12:30:00,9.2,9.24,9.15,9.2,214500.0,9.2,9.24,9.15,9.2,214500.0
2008-03-03 13:00:00,9.21,9.27,9.21,9.27,210600.0,9.21,9.27,9.21,9.27,210600.0
2008-03-03 13:30:00,9.28,9.49,9.21,9.31,783900.0,9.28,9.49,9.21,9.31,783900.0
2008-03-03 14:00:00,9.31,9.31,9.21,9.23,424800.0,9.31,9.31,9.21,9.23,424800.0
2008-03-03 14:30:00,9.23,9.26,9.22,9.23,381000.0,9.23,9.26,9.22,9.23,381000.0
2008-03-03 15:00:00,9.23,9.28,9.22,9.24,508500.0,9.23,9.28,9.22,9.24,508500.0
2008-03-03 15:30:00,9.23,9.3,9.21,9.29,646500.0,9.23,9.3,9.21,9.29,646500.0
2008-03-04 09:30:00,9.16,9.23,9.09,9.16,480300.0,9.16,9.23,9.09,9.16,480300.0
2008-03-04 10:00:00,9.17,9.18,9.07,9.13,363000.0,9.17,9.18,9.07,9.13,363000.0
2008-03-04 10:30:00,9.13,9.17,9.1,9.17,282000.0,9.13,9.17,9.1,9.17,282000.0
2008-03-04 11:00:00,9.16,9.23,9.14,9.23,335400.0,9.16,9.23,9.14,9.23,335400.0
2008-03-04 11:30:00,9.23,9.29,9.21,9.21,320400.0,9.23,9.29,9.21,9.21,320400.0
2008-03-04 12:00:00,9.21,9.23,9.14,9.17,357300.0,9.21,9.23,9.14,9.17,357300.0
2008-03-04 12:30:00,9.17,9.23,9.15,9.19,283200.0,9.17,9.23,9.15,9.19,283200.0
2008-03-04 13:00:00,9.19,9.22,9.15,9.18,185700.0,9.19,9.22,9.15,9.18,185700.0
2008-03-04 13:30:00,9.18,9.2,9.11,9.12,213000.0,9.18,9.2,9.11,9.12,213000.0
2008-03-04 14:00:00,9.11,9.16,9.09,9.13,262200.0,9.11,9.16,9.09,9.13,262200.0
2008-03-04 14:30:00,9.13,9.18,9.11,9.16,386700.0,9.13,9.18,9.11,9.16,386700.0
2008-03-04 15:00:00,9.16,9.34,9.14,9.25,514800.0,9.16,9.34,9.14,9.25,514800.0
2008-03-04 15:30:00,9.25,9.34,9.22,9.29,559500.0,9.25,9.34,9.22,9.29,559500.0
2008-03-05 09:30:00,9.36,9.54,9.32,9.54,313500.0,9.36,9.54,9.32,9.54,313500.0
2008-03-05 10:00:00,9.55,9.66,9.55,9.61,360600.0,9.55,9.66,9.55,9.61,360600.0
2008-03-05 10:30:00,9.61,9.68,9.53,9.63,452700.0,9.61,9.68,9.53,9.63,452700.0
2008-03-05 11:00:00,9.64,9.64,9.51,9.58,267300.0,9.64,9.64,9.51,9.58,267300.0
2008-03-05 11:30:00,9.58,9.61,9.47,9.48,269400.0,9.58,9.61,9.47,9.48,269400.0
2008-03-05 12:00:00,9.48,9.65,9.48,9.55,308100.0,9.48,9.65,9.48,9.55,308100.0
2008-03-05 12:30:00,9.56,9.59,9.46,9.5,217200.0,9.56,9.59,9.46,9.5,217200.0
2008-03-05 13:00:00,9.5,9.58,9.43,9.45,360000.0,9.5,9.58,9.43,9.45,360000.0
2008-03-05 13:30:00,9.45,9.49,9.39,9.44,257700.0,9.45,9.49,9.39,9.44,257700.0
2008-03-05 14:00:00,9.44,9.51,9.43,9.47,197400.0,9.44,9.51,9.43,9.47,197400.0
2008-03-05 14:30:00,9.47,9.56,9.42,9.54,390900.0,9.47,9.56,9.42,9.54,390900.0
2008-03-05 15:00:00,9.53,9.55,9.45,9.53,426000.0,9.53,9.55,9.45,9.53,426000.0
2008-03-05 15:30:00,9.53,9.56,9.44,9.46,571500.0,9.53,9.56,9.44,9.46,571500.0
2008-03-06 09:30:00,9.5,9.59,9.33,9.34,270000.0,9.5,9.59,9.33,9.34,270000.0
2008-03-06 10:00:00,9.34,9.34,9.21,9.31,333600.0,9.34,9.34,9.21,9.31,333600.0
2008-03-06 10:30:00,9.3,9.32,9.2,9.23,183900.0,9.3,9.32,9.2,9.23,183900.0
2008-03-06 11:00:00,9.23,9.24,9.16,9.19,197100.0,9.23,9.24,9.16,9.19,197100.0
2008-03-06 11:30:00,9.19,9.22,9.16,9.18,159300.0,9.19,9.22,9.16,9.18,159300.0
2008-03-06 12:00:00,9.18,9.18,9.07,9.08,188700.0,9.18,9.18,9.07,9.08,188700.0
2008-03-06 12:30:00,9.09,9.13,9.05,9.05,148800.0,9.09,9.13,9.05,9.05,148800.0
2008-03-06 13:00:00,9.06,9.09,9.02,9.05,198900.0,9.06,9.09,9.02,9.05,198900.0
2008-03-06 13:30:00,9.05,9.09,9.03,9.06,327000.0,9.05,9.09,9.03,9.06,327000.0
2008-03-06 14:00:00,9.06,9.08,8.95,8.95,298500.0,9.06,9.08,8.95,8.95,298500.0
2008-03-06 14:30:00,8.95,9.0,8.93,9.0,375300.0,8.95,9.0,8.93,9.0,375300.0
2008-03-06 15:00:00,8.99,9.05,8.94,9.03,290400.0,8.99,9.05,8.94,9.03,290400.0
2008-03-06 15:30:00,9.03,9.06,8.99,9.01,638700.0,9.03,9.06,8.99,9.01,638700.0
2008-03-07 09:30:00,8.93,9.14,8.86,9.09,258000.0,8.93,9.14,8.86,9.09,258000.0
2008-03-07 10:00:00,9.09,9.09,8.92,9.02,249600.0,9.09,9.09,8.92,9.02,249600.0
2008-03-07 10:30:00,9.02,9.2,9.02,9.16,427800.0,9.02,9.2,9.02,9.16,427800.0
2008-03-07 11:00:00,9.16,9.21,9.14,9.14,255000.0,9.16,9.21,9.14,9.14,255000.0
2008-03-07 11:30:00,9.14,9.18,9.08,9.11,236100.0,9.14,9.18,9.08,9.11,236100.0
2008-03-07 12:00:00,9.12,9.12,9.02,9.03,133800.0,9.12,9.12,9.02,9.03,133800.0
2008-03-07 12:30:00,9.04,9.06,9.0,9.04,155400.0,9.04,9.06,9.0,9.04,155400.0
2008-03-07 13:00:00,9.04,9.04,8.96,8.98,188400.0,9.04,9.04,8.96,8.98,188400.0
2008-03-07 13:30:00,8.98,8.98,8.83,8.84,321000.0,8.98,8.98,8.83,8.84,321000.0
2008-03-07 14:00:00,8.84,8.87,8.76,8.78,394500.0,8.84,8.87,8.76,8.78,394500.0
2008-03-07 14:30:00,8.79,8.92,8.78,8.92,522600.0,8.79,8.92,8.78,8.92,522600.0
2008-03-07 15:00:00,8.92,8.99,8.87,8.91,384600.0,8.92,8.99,8.87,8.91,384600.0
2008-03-07 15:30:00,8.91,8.95,8.87,8.89,598500.0,8.91,8.95,8.87,8.89,598500.0
2008-03-10 09:30:00,8.88,8.91,8.79,8.81,259800.0,8.88,8.91,8.79,8.81,259800.0
2008-03-10 10:00:00,8.81,8.85,8.7,8.81,277800.0,8.81,8.85,8.7,8.81,277800.0
2008-03-10 10:30:00,8.81,9.01,8.81,8.94,766200.0,8.81,9.01,8.81,8.94,766200.0
2008-03-10 11:00:00,8.94,8.99,8.84,8.84,573000.0,8.94,8.99,8.84,8.84,573000.0
2008-03-10 11:30:00,8.84,8.9,8.79,8.89,256200.0,8.84,8.9,8.79,8.89,256200.0
2008-03-10 12:00:00,8.89,8.96,8.83,8.93,251400.0,8.89,8.96,8.83,8.93,251400.0
2008-03-10 12:30:00,8.92,8.98,8.9,8.97,319200.0,8.92,8.98,8.9,8.97,319200.0
2008-03-10 13:00:00,8.97,8.98,8.92,8.94,157200.0,8.97,8.98,8.92,8.94,157200.0
2008-03-10 13:30:00,8.94,8.95,8.82,8.82,185400.0,8.94,8.95,8.82,8.82,185400.0
2008-03-10 14:00:00,8.82,8.86,8.73,8.76,220500.0,8.82,8.86,8.73,8.76,220500.0
2008-03-10 14:30:00,8.76,8.81,8.73,8.74,150300.0,8.76,8.81,8.73,8.74,150300.0
2008-03-10 15:00:00,8.74,8.77,8.72,8.74,272400.0,8.74,8.77,8.72,8.74,272400.0
2008-03-10 15:30:00,8.74,8.76,8.67,8.68,351600.0,8.74,8.76,8.67,8.68,351600.0
2008-03-11 09:30:00,8.79,8.99,8.79,8.81,207000.0,8.79,8.99,8.79,8.81,207000.0
2008-03-11 10:00:00,8.81,8.93,8.76,8.92,240000.0,8.81,8.93,8.76,8.92,240000.0
2008-03-11 10:30:00,8.92,8.92,8.84,8.88,313800.0,8.92,8.92,8.84,8.88,313800.0
2008-03-11 11:00:00,8.88,8.89,8.81,8.81,249900.0,8.88,8.89,8.81,8.81,249900.0
2008-03-11 11:30:00,8.81,8.85,8.68,8.7,227100.0,8.81,8.85,8.68,8.7,227100.0
2008-03-11 12:00:00,8.71,8.73,8.69,8.69,158100.0,8.71,8.73,8.69,8.69,158100.0
2008-03-11 12:30:00,8.7,8.7,8.61,8.65,249000.0,8.7,8.7,8.61,8.65,249000.0
2008-03-11 13:00:00,8.65,8.73,8.62,8.73,262800.0,8.65,8.73,8.62,8.73,262800.0
2008-03-11 13:30:00,8.72,8.77,8.68,8.75,186000.0,8.72,8.77,8.68,8.75,186000.0
2008-03-11 14:00:00,8.76,8.8,8.75,8.77,234300.0,8.76,8.8,8.75,8.77,234300.0
2008-03-11 14:30:00,8.77,8.89,8.76,8.89,296100.0,8.77,8.89,8.76,8.89,296100.0
2008-03-11 15:00:00,8.89,8.91,8.84,8.91,541800.0,8.89,8.91,8.84,8.91,541800.0
2008-03-11 15:30:00,8.91,8.91,8.84,8.88,730800.0,8.91,8.91,8.84,8.88,730800.0
2008-03-12 09:30:00,8.87,8.97,8.81,8.86,240900.0,8.87,8.97,8.81,8.86,240900.0
2008-03-12 10:00:00,8.86,8.92,8.78,8.91,422400.0,8.86,8.92,8.78,8.91,422400.0
2008-03-12 10:30:00,8.92,9.11,8.91,9.1,585300.0,8.92,9.11,8.91,9.1,585300.0
2008-03-12 11:00:00,9.1,9.31,9.1,9.25,424200.0,9.1,9.31,9.1,9.25,424200.0
2008-03-12 11:30:00,9.25,9.26,9.13,9.13,356100.0,9.25,9.26,9.13,9.13,356100.0
2008-03-12 12:00:00,9.13,9.14,9.06,9.07,320400.0,9.13,9.14,9.06,9.07,320400.0
2008-03-12 12:30:00,9.08,9.11,9.04,9.07,242100.0,9.08,9.11,9.04,9.07,242100.0
2008-03-12 13:00:00,9.06,9.16,9.05,9.13,241800.0,9.06,9.16,9.05,9.13,241800.0
2008-03-12 13:30:00,9.14,9.14,9.07,9.07,196800.0,9.14,9.14,9.07,9.07,196800.0
2008-03-12 14:00:00,9.07,9.07,9.0,9.01,206100.0,9.07,9.07,9.0,9.01,206100.0
2008-03-12 14:30:00,9.01,9.09,9.0,9.08,341700.0,9.01,9.09,9.0,9.08,341700.0
2008-03-12 15:00:00,9.08,9.1,9.01,9.02,505800.0,9.08,9.1,9.01,9.02,505800.0
2008-03-12 15:30:00,9.02,9.02,8.93,8.98,811500.0,9.02,9.02,8.93,8.98,811500.0
2008-03-13 09:30:00,8.99,9.12,8.81,8.91,366600.0,8.99,9.12,8.81,8.91,366600.0
2008-03-13 10:00:00,8.9,9.05,8.88,9.02,412800.0,8.9,9.05,8.88,9.02,412800.0
2008-03-13 10:30:00,9.02,9.02,8.89,8.95,406500.0,9.02,9.02,8.89,8.95,406500.0
2008-03-13 11:00:00,8.96,9.01,8.87,9.0,700800.0,8.96,9.01,8.87,9.0,700800.0
2008-03-13 11:30:00,9.0,9.0,8.92,8.97,243600.0,9.0,9.0,8.92,8.97,243600.0
2008-03-13 12:00:00,8.96,9.09,8.96,9.02,308100.0,8.96,9.09,8.96,9.02,308100.0
2008-03-13 12:30:00,9.02,9.09,8.96,8.99,267900.0,9.02,9.09,8.96,8.99,267900.0
2008-03-13 13:00:00,9.0,9.13,8.99,9.11,263100.0,9.0,9.13,8.99,9.11,263100.0
2008-03-13 13:30:00,9.11,9.18,9.04,9.15,269400.0,9.11,9.18,9.04,9.15,269400.0
2008-03-13 14:00:00,9.15,9.22,9.08,9.19,360300.0,9.15,9.22,9.08,9.19,360300.0
2008-03-13 14:30:00,9.19,9.19,9.11,9.16,512400.0,9.19,9.19,9.11,9.16,512400.0
2008-03-13 15:00:00,9.16,9.22,9.12,9.18,553200.0,9.16,9.22,9.12,9.18,553200.0
2008-03-13 15:30:00,9.19,9.22,9.15,9.18,991200.0,9.19,9.22,9.15,9.18,991200.0
2008-03-14 09:30:00,9.27,9.27,8.83,8.83,376800.0,9.27,9.27,8.83,8.83,376800.0
2008-03-14 10:00:00,8.82,9.05,8.79,8.87,371700.0,8.82,9.05,8.79,8.87,371700.0
2008-03-14 10:30:00,8.87,8.95,8.8,8.86,571800.0,8.87,8.95,8.8,8.86,571800.0
2008-03-14 11:00:00,8.86,8.92,8.82,8.92,445800.0,8.86,8.92,8.82,8.92,445800.0
2008-03-14 11:30:00,8.91,9.07,8.88,8.95,330300.0,8.91,9.07,8.88,8.95,330300.0
2008-03-14 12:00:00,8.95,9.04,8.94,8.98,126900.0,8.95,9.04,8.94,8.98,126900.0
2008-03-14 12:30:00,8.97,8.99,8.87,8.91,511500.0,8.97,8.99,8.87,8.91,511500.0
2008-03-14 13:00:00,8.9,8.93,8.85,8.86,238800.0,8.9,8.93,8.85,8.86,238800.0
2008-03-14 13:30:00,8.88,8.94,8.84,8.87,183600.0,8.88,8.94,8.84,8.87,183600.0
2008-03-14 14:00:00,8.87,8.88,8.81,8.87,512100.0,8.87,8.88,8.81,8.87,512100.0
2008-03-14 14:30:00,8.87,8.89,8.8,8.85,556500.0,8.87,8.89,8.8,8.85,556500.0
2008-03-14 15:00:00,8.85,8.98,8.84,8.97,507900.0,8.85,8.98,8.84,8.97,507900.0
2008-03-14 15:30:00,8.97,8.98,8.85,8.89,733800.0,8.97,8.98,8.85,8.89,733800.0
2008-03-17 09:30:00,8.74,8.88,8.63,8.66,214500.0,8.74,8.88,8.63,8.66,214500.0
2008-03-17 10:00:00,8.68,8.84,8.66,8.81,319200.0,8.68,8.84,8.66,8.81,319200.0
2008-03-17 10:30:00,8.81,8.84,8.69,8.7,325500.0,8.81,8.84,8.69,8.7,325500.0
2008-03-17 11:00:00,8.69,8.72,8.62,8.63,216900.0,8.69,8.72,8.62,8.63,216900.0
2008-03-17 11:30:00,8.63,8.64,8.52,8.52,241200.0,8.63,8.64,8.52,8.52,241200.0
2008-03-17 12:00:00,8.52,8.54,8.48,8.5,223500.0,8.52,8.54,8.48,8.5,223500.0
2008-03-17 12:30:00,8.5,8.61,8.49,8.58,188400.0,8.5,8.61,8.49,8.58,188400.0
2008-03-17 13:00:00,8.58,8.58,8.43,8.45,164700.0,8.58,8.58,8.43,8.45,164700.0
2008-03-17 13:30:00,8.46,8.53,8.44,8.5,210600.0,8.46,8.53,8.44,8.5,210600.0
2008-03-17 14:00:00,8.5,8.55,8.43,8.43,424500.0,8.5,8.55,8.43,8.43,424500.0
2008-03-17 14:30:00,8.43,8.58,8.41,8.53,445200.0,8.43,8.58,8.41,8.53,445200.0
2008-03-17 15:00:00,8.53,8.64,8.51,8.58,440700.0,8.53,8.64,8.51,8.58,440700.0
2008-03-17 15:30:00,8.58,8.67,8.58,8.59,863700.0,8.58,8.67,8.58,8.59,863700.0
2008-03-18 09:30:00,8.74,8.96,8.63,8.78,477900.0,8.74,8.96,8.63,8.78,477900.0
2008-03-18 10:00:00,8.78,8.86,8.78,8.86,184800.0,8.78,8.86,8.78,8.86,184800.0
2008-03-18 10:30:00,8.86,9.02,8.86,9.02,334200.0,8.86,9.02,8.86,9.02,334200.0
2008-03-18 11:00:00,9.02,9.11,8.99,9.08,344100.0,9.02,9.11,8.99,9.08,344100.0
2008-03-18 11:30:00,9.08,9.18,9.01,9.02,298800.0,9.08,9.18,9.01,9.02,298800.0
2008-03-18 12:00:00,9.03,9.07,9.01,9.07,162000.0,9.03,9.07,9.01,9.07,162000.0
2008-03-18 12:30:00,9.07,9.12,9.04,9.09,166500.0,9.07,9.12,9.04,9.09,166500.0
2008-03-18 13:00:00,9.1,9.12,9.07,9.09,140100.0,9.1,9.12,9.07,9.09,140100.0
2008-03-18 13:30:00,9.09,9.13,9.09,9.12,704700.0,9.09,9.13,9.09,9.12,704700.0
2008-03-18 14:00:00,9.12,9.13,8.94,9.03,595500.0,9.12,9.13,8.94,9.03,595500.0
2008-03-18 14:30:00,9.03,9.03,8.89,8.96,1476300.0,9.03,9.03,8.89,8.96,1476300.0
2008-03-18 15:00:00,8.96,9.02,8.93,8.98,741000.0,8.96,9.02,8.93,8.98,741000.0
2008-03-18 15:30:00,8.98,9.09,8.97,9.04,680400.0,8.98,9.09,8.97,9.04,680400.0
2008-03-19 09:30:00,8.81,9.22,8.81,9.19,285000.0,8.81,9.22,8.81,9.19,285000.0
2008-03-19 10:00:00,9.19,9.25,8.98,8.99,423900.0,9.19,9.25,8.98,8.99,423900.0
2008-03-19 10:30:00,8.99,9.08,8.98,9.07,285000.0,8.99,9.08,8.98,9.07,285000.0
2008-03-19 11:00:00,9.06,9.13,9.04,9.11,292800.0,9.06,9.13,9.04,9.11,292800.0
2008-03-19 11:30:00,9.11,9.14,9.06,9.06,272400.0,9.11,9.14,9.06,9.06,272400.0
2008-03-19 12:00:00,9.06,9.15,9.05,9.08,313800.0,9.06,9.15,9.05,9.08,313800.0
2008-03-19 12:30:00,9.08,9.12,9.02,9.07,279000.0,9.08,9.12,9.02,9.07,279000.0
2008-03-19 13:00:00,9.07,9.13,9.04,9.06,280500.0,9.07,9.13,9.04,9.06,280500.0
2008-03-19 13:30:00,9.06,9.13,9.01,9.05,354600.0,9.06,9.13,9.01,9.05,354600.0
2008-03-19 14:00:00,9.06,9.08,8.97,9.0,322200.0,9.06,9.08,8.97,9.0,322200.0
2008-03-19 14:30:00,9.0,9.02,8.89,9.01,383400.0,9.0,9.02,8.89,9.01,383400.0
2008-03-19 15:00:00,9.01,9.03,8.91,8.93,562200.0,9.01,9.03,8.91,8.93,562200.0
2008-03-19 15:30:00,8.93,8.97,8.92,8.92,707100.0,8.93,8.97,8.92,8.92,707100.0
2008-03-20 09:30:00,8.94,9.36,8.94,9.36,731700.0,8.94,9.36,8.94,9.36,731700.0
2008-03-20 10:00:00,9.34,9.38,9.2,9.24,373800.0,9.34,9.38,9.2,9.24,373800.0
2008-03-20 10:30:00,9.23,9.26,9.15,9.26,327600.0,9.23,9.26,9.15,9.26,327600.0
2008-03-20 11:00:00,9.26,9.31,9.18,9.3,297600.0,9.26,9.31,9.18,9.3,297600.0
2008-03-20 11:30:00,9.3,9.36,9.28,9.33,678300.0,9.3,9.36,9.28,9.33,678300.0
2008-03-20 12:00:00,9.33,9.42,9.33,9.38,471600.0,9.33,9.42,9.33,9.38,471600.0
2008-03-20 12:30:00,9.38,9.52,9.37,9.5,548100.0,9.38,9.52,9.37,9.5,548100.0
2008-03-20 13:00:00,9.49,9.61,9.49,9.56,408900.0,9.49,9.61,9.49,9.56,408900.0
2008-03-20 13:30:00,9.56,9.61,9.54,9.6,343800.0,9.56,9.61,9.54,9.6,343800.0
2008-03-20 14:00:00,9.6,9.6,9.52,9.56,342000.0,9.6,9.6,9.52,9.56,342000.0
2008-03-20 14:30:00,9.56,9.63,9.55,9.62,344700.0,9.56,9.63,9.55,9.62,344700.0
2008-03-20 15:00:00,9.61,9.81,9.59,9.71,690600.0,9.61,9.81,9.59,9.71,690600.0
2008-03-20 15:30:00,9.71,9.71,9.58,9.61,1205100.0,9.71,9.71,9.58,9.61,1205100.0
2008-03-24 09:30:00,9.65,10.05,9.65,10.02,862500.0,9.65,10.05,9.65,10.02,862500.0
2008-03-24 10:00:00,10.03,10.27,10.01,10.12,1032600.0,10.03,10.27,10.01,10.12,1032600.0
2008-03-24 10:30:00,10.12,10.22,10.12,10.17,494400.0,10.12,10.22,10.12,10.17,494400.0
2008-03-24 11:00:00,10.17,10.33,10.16,10.32,406800.0,10.17,10.33,10.16,10.32,406800.0
2008-03-24 11:30:00,10.32,10.33,10.16,10.19,544200.0,10.32,10.33,10.16,10.19,544200.0
2008-03-24 12:00:00,10.2,10.2,10.12,10.17,476700.0,10.2,10.2,10.12,10.17,476700.0
2008-03-24 12:30:00,10.17,10.22,10.16,10.17,272700.0,10.17,10.22,10.16,10.17,272700.0
2008-03-24 13:00:00,10.16,10.19,10.14,10.17,245700.0,10.16,10.19,10.14,10.17,245700.0
2008-03-24 13:30:00,10.17,10.18,10.12,10.15,333600.0,10.17,10.18,10.12,10.15,333600.0
2008-03-24 14:00:00,10.16,10.16,10.08,10.13,404100.0,10.16,10.16,10.08,10.13,404100.0
2008-03-24 14:30:00,10.13,10.14,10.06,10.06,458700.0,10.13,10.14,10.06,10.06,458700.0
2008-03-24 15:00:00,10.06,10.07,10.0,10.01,781800.0,10.06,10.07,10.0,10.01,781800.0
2008-03-24 15:30:00,10.0,10.04,9.99,10.02,952800.0,10.0,10.04,9.99,10.02,952800.0
2008-03-25 09:30:00,9.9,9.99,9.61,9.66,566400.0,9.9,9.99,9.61,9.66,566400.0
2008-03-25 10:00:00,9.65,9.72,9.56,9.69,557400.0,9.65,9.72,9.56,9.69,557400.0
2008-03-25 10:30:00,9.68,9.83,9.66,9.8,585600.0,9.68,9.83,9.66,9.8,585600.0
2008-03-25 11:00:00,9.8,9.85,9.74,9.81,639600.0,9.8,9.85,9.74,9.81,639600.0
2008-03-25 11:30:00,9.81,9.84,9.74,9.75,512400.0,9.81,9.84,9.74,9.75,512400.0
2008-03-25 12:00:00,9.74,9.81,9.72,9.78,231600.0,9.74,9.81,9.72,9.78,231600.0
2008-03-25 12:30:00,9.78,9.78,9.75,9.75,260400.0,9.78,9.78,9.75,9.75,260400.0
2008-03-25 13:00:00,9.75,9.83,9.71,9.81,399900.0,9.75,9.83,9.71,9.81,399900.0
2008-03-25 13:30:00,9.81,9.91,9.81,9.88,382800.0,9.81,9.91,9.81,9.88,382800.0
2008-03-25 14:00:00,9.89,9.89,9.81,9.83,285900.0,9.89,9.89,9.81,9.83,285900.0
2008-03-25 14:30:00,9.82,9.86,9.81,9.86,375900.0,9.82,9.86,9.81,9.86,375900.0
2008-03-25 15:00:00,9.86,9.86,9.81,9.83,425700.0,9.86,9.86,9.81,9.83,425700.0
2008-03-25 15:30:00,9.83,9.86,9.76,9.8,540000.0,9.83,9.86,9.76,9.8,540000.0
2008-03-26 09:30:00,9.85,9.85,9.43,9.5,281700.0,9.85,9.85,9.43,9.5,281700.0
2008-03-26 10:00:00,9.49,9.52,9.41,9.48,313500.0,9.49,9.52,9.41,9.48,313500.0
2008-03-26 10:30:00,9.49,9.49,9.42,9.48,478800.0,9.49,9.49,9.42,9.48,478800.0
2008-03-26 11:00:00,9.48,9.55,9.47,9.55,224400.0,9.48,9.55,9.47,9.55,224400.0
2008-03-26 11:30:00,9.55,9.59,9.53,9.56,234000.0,9.55,9.59,9.53,9.56,234000.0
2008-03-26 12:00:00,9.57,9.58,9.52,9.54,145800.0,9.57,9.58,9.52,9.54,145800.0
2008-03-26 12:30:00,9.53,9.55,9.51,9.53,208200.0,9.53,9.55,9.51,9.53,208200.0
2008-03-26 13:00:00,9.53,9.53,9.49,9.5,110400.0,9.53,9.53,9.49,9.5,110400.0
2008-03-26 13:30:00,9.5,9.51,9.45,9.5,224100.0,9.5,9.51,9.45,9.5,224100.0
2008-03-26 14:00:00,9.5,9.54,9.48,9.5,189300.0,9.5,9.54,9.48,9.5,189300.0
2008-03-26 14:30:00,9.5,9.54,9.49,9.54,216300.0,9.5,9.54,9.49,9.54,216300.0
2008-03-26 15:00:00,9.54,9.55,9.5,9.51,358500.0,9.54,9.55,9.5,9.51,358500.0
2008-03-26 15:30:00,9.51,9.56,9.5,9.54,678900.0,9.51,9.56,9.5,9.54,678900.0
2008-03-27 09:30:00,9.57,9.57,9.23,9.31,517200.0,9.57,9.57,9.23,9.31,517200.0
2008-03-27 10:00:00,9.31,9.38,9.24,9.27,471000.0,9.31,9.38,9.24,9.27,471000.0
2008-03-27 10:30:00,9.28,9.28,9.2,9.22,426300.0,9.28,9.28,9.2,9.22,426300.0
2008-03-27 11:00:00,9.22,9.31,9.2,9.27,354900.0,9.22,9.31,9.2,9.27,354900.0
2008-03-27 11:30:00,9.27,9.36,9.27,9.34,253800.0,9.27,9.36,9.27,9.34,253800.0
2008-03-27 12:00:00,9.34,9.45,9.33,9.44,345300.0,9.34,9.45,9.33,9.44,345300.0
2008-03-27 12:30:00,9.44,9.47,9.37,9.37,205800.0,9.44,9.47,9.37,9.37,205800.0
2008-03-27 13:00:00,9.37,9.39,9.3,9.3,226200.0,9.37,9.39,9.3,9.3,226200.0
2008-03-27 13:30:00,9.29,9.3,9.24,9.26,252000.0,9.29,9.3,9.24,9.26,252000.0
2008-03-27 14:00:00,9.25,9.27,9.21,9.26,394200.0,9.25,9.27,9.21,9.26,394200.0
2008-03-27 14:30:00,9.26,9.3,9.2,9.21,357000.0,9.26,9.3,9.2,9.21,357000.0
2008-03-27 15:00:00,9.2,9.24,9.17,9.22,474600.0,9.2,9.24,9.17,9.22,474600.0
2008-03-27 15:30:00,9.22,9.25,9.15,9.16,1008000.0,9.22,9.25,9.15,9.16,1008000.0
2008-03-28 09:30:00,9.23,9.3,9.06,9.07,326100.0,9.23,9.3,9.06,9.07,326100.0
2008-03-28 10:00:00,9.07,9.11,8.97,9.04,289200.0,9.07,9.11,8.97,9.04,289200.0
2008-03-28 10:30:00,9.04,9.08,9.03,9.05,227400.0,9.04,9.08,9.03,9.05,227400.0
2008-03-28 11:00:00,9.06,9.07,9.0,9.07,213900.0,9.06,9.07,9.0,9.07,213900.0
2008-03-28 11:30:00,9.07,9.2,9.07,9.18,254700.0,9.07,9.2,9.07,9.18,254700.0
2008-03-28 12:00:00,9.18,9.19,9.1,9.12,172800.0,9.18,9.19,9.1,9.12,172800.0
2008-03-28 12:30:00,9.12,9.16,9.1,9.14,117300.0,9.12,9.16,9.1,9.14,117300.0
2008-03-28 13:00:00,9.14,9.17,9.12,9.16,103500.0,9.14,9.17,9.12,9.16,103500.0
2008-03-28 13:30:00,9.15,9.15,9.05,9.07,119700.0,9.15,9.15,9.05,9.07,119700.0
2008-03-28 14:00:00,9.07,9.09,9.02,9.02,172800.0,9.07,9.09,9.02,9.02,172800.0
2008-03-28 14:30:00,9.03,9.08,9.02,9.08,144300.0,9.03,9.08,9.02,9.08,144300.0
2008-03-28 15:00:00,9.07,9.08,9.01,9.05,223200.0,9.07,9.08,9.01,9.05,223200.0
2008-03-28 15:30:00,9.05,9.05,8.96,9.0,537600.0,9.05,9.05,8.96,9.0,537600.0
2008-03-31 09:30:00,8.99,9.24,8.95,9.12,235500.0,8.99,9.24,8.95,9.12,235500.0
2008-03-31 10:00:00,9.12,9.12,9.0,9.01,234900.0,9.12,9.12,9.0,9.01,234900.0
2008-03-31 10:30:00,9.01,9.1,9.01,9.09,293100.0,9.01,9.1,9.01,9.09,293100.0
2008-03-31 11:00:00,9.09,9.11,9.04,9.1,150600.0,9.09,9.11,9.04,9.1,150600.0
2008-03-31 11:30:00,9.1,9.26,9.1,9.24,279300.0,9.1,9.26,9.1,9.24,279300.0
2008-03-31 12:00:00,9.24,9.24,9.15,9.22,177000.0,9.24,9.24,9.15,9.22,177000.0
2008-03-31 12:30:00,9.21,9.27,9.21,9.26,154500.0,9.21,9.27,9.21,9.26,154500.0
2008-03-31 13:00:00,9.26,9.27,9.24,9.26,91500.0,9.26,9.27,9.24,9.26,91500.0
2008-03-31 13:30:00,9.26,9.3,9.25,9.29,201000.0,9.26,9.3,9.25,9.29,201000.0
2008-03-31 14:00:00,9.3,9.3,9.19,9.2,188100.0,9.3,9.3,9.19,9.2,188100.0
2008-03-31 14:30:00,9.2,9.21,9.11,9.15,304800.0,9.2,9.21,9.11,9.15,304800.0
2008-03-31 15:00:00,9.15,9.19,9.11,9.17,318900.0,9.15,9.19,9.11,9.17,318900.0
2008-03-31 15:30:00,9.17,9.24,9.14,9.2,807900.0,9.17,9.24,9.14,9.2,807900.0
2008-04-01 09:30:00,9.3,9.77,9.3,9.72,799800.0,9.3,9.77,9.3,9.72,799800.0
2008-04-01 10:00:00,9.71,9.82,9.68,9.74,573000.0,9.71,9.82,9.68,9.74,573000.0
2008-04-01 10:30:00,9.74,9.82,9.71,9.81,359100.0,9.74,9.82,9.71,9.81,359100.0
2008-04-01 11:00:00,9.82,9.86,9.74,9.75,281700.0,9.82,9.86,9.74,9.75,281700.0
2008-04-01 11:30:00,9.75,9.83,9.73,9.77,274200.0,9.75,9.83,9.73,9.77,274200.0
2008-04-01 12:00:00,9.77,9.8,9.72,9.76,217200.0,9.77,9.8,9.72,9.76,217200.0
2008-04-01 12:30:00,9.76,9.81,9.71,9.8,259800.0,9.76,9.81,9.71,9.8,259800.0
2008-04-01 13:00:00,9.8,9.89,9.77,9.86,315000.0,9.8,9.89,9.77,9.86,315000.0
2008-04-01 13:30:00,9.86,9.87,9.73,9.76,306900.0,9.86,9.87,9.73,9.76,306900.0
2008-04-01 14:00:00,9.76,9.79,9.7,9.72,208500.0,9.76,9.79,9.7,9.72,208500.0
2008-04-01 14:30:00,9.72,9.79,9.72,9.75,147900.0,9.72,9.79,9.72,9.75,147900.0
2008-04-01 15:00:00,9.75,9.79,9.72,9.73,253500.0,9.75,9.79,9.72,9.73,253500.0
2008-04-01 15:30:00,9.74,9.77,9.69,9.71,635700.0,9.74,9.77,9.69,9.71,635700.0
2008-04-02 09:30:00,9.92,10.14,9.83,9.97,570300.0,9.92,10.14,9.83,9.97,570300.0
2008-04-02 10:00:00,9.97,10.13,9.87,10.1,544200.0,9.97,10.13,9.87,10.1,544200.0
2008-04-02 10:30:00,10.11,10.23,10.09,10.17,678300.0,10.11,10.23,10.09,10.17,678300.0
2008-04-02 11:00:00,10.17,10.2,10.09,10.16,384000.0,10.17,10.2,10.09,10.16,384000.0
2008-04-02 11:30:00,10.15,10.15,10.03,10.04,267300.0,10.15,10.15,10.03,10.04,267300.0
2008-04-02 12:00:00,10.04,10.05,9.99,10.03,281700.0,10.04,10.05,9.99,10.03,281700.0
2008-04-02 12:30:00,10.03,10.09,10.01,10.05,216600.0,10.03,10.09,10.01,10.05,216600.0
2008-04-02 13:00:00,10.05,10.08,9.96,10.05,255600.0,10.05,10.08,9.96,10.05,255600.0
2008-04-02 13:30:00,10.05,10.1,10.0,10.07,359400.0,10.05,10.1,10.0,10.07,359400.0
2008-04-02 14:00:00,10.07,10.11,10.0,10.01,390900.0,10.07,10.11,10.0,10.01,390900.0
2008-04-02 14:30:00,10.01,10.03,9.98,9.99,299100.0,10.01,10.03,9.98,9.99,299100.0
2008-04-02 15:00:00,9.99,10.04,9.93,10.04,548400.0,9.99,10.04,9.93,10.04,548400.0
2008-04-02 15:30:00,10.05,10.06,9.99,10.03,832800.0,10.05,10.06,9.99,10.03,832800.0
2008-04-03 09:30:00,9.96,10.0,9.76,9.78,198300.0,9.96,10.0,9.76,9.78,198300.0
2008-04-03 10:00:00,9.79,9.81,9.64,9.64,312600.0,9.79,9.81,9.64,9.64,312600.0
2008-04-03 10:30:00,9.64,9.81,9.63,9.79,319800.0,9.64,9.81,9.63,9.79,319800.0
2008-04-03 11:00:00,9.79,9.83,9.77,9.78,286500.0,9.79,9.83,9.77,9.78,286500.0
2008-04-03 11:30:00,9.79,9.84,9.77,9.81,203100.0,9.79,9.84,9.77,9.81,203100.0
2008-04-03 12:00:00,9.81,9.88,9.8,9.85,129000.0,9.81,9.88,9.8,9.85,129000.0
2008-04-03 12:30:00,9.85,9.96,9.82,9.94,197700.0,9.85,9.96,9.82,9.94,197700.0
2008-04-03 13:00:00,9.93,9.98,9.9,9.95,146400.0,9.93,9.98,9.9,9.95,146400.0
2008-04-03 13:30:00,9.95,9.98,9.91,9.91,141000.0,9.95,9.98,9.91,9.91,141000.0
2008-04-03 14:00:00,9.92,10.02,9.9,9.99,356100.0,9.92,10.02,9.9,9.99,356100.0
2008-04-03 14:30:00,9.99,10.03,9.98,10.01,406200.0,9.99,10.03,9.98,10.01,406200.0
2008-04-03 15:00:00,10.01,10.01,9.97,9.97,420900.0,10.01,10.01,9.97,9.97,420900.0
2008-04-03 15:30:00,9.97,9.97,9.92,9.94,479700.0,9.97,9.97,9.92,9.94,479700.0
2008-04-04 09:30:00,9.93,9.94,9.62,9.76,521700.0,9.93,9.94,9.62,9.76,521700.0
2008-04-04 10:00:00,9.75,9.79,9.66,9.77,380700.0,9.75,9.79,9.66,9.77,380700.0
2008-04-04 10:30:00,9.77,9.78,9.7,9.76,144300.0,9.77,9.78,9.7,9.76,144300.0
2008-04-04 11:00:00,9.77,9.86,9.77,9.82,137400.0,9.77,9.86,9.77,9.82,137400.0
2008-04-04 11:30:00,9.82,9.83,9.75,9.75,128700.0,9.82,9.83,9.75,9.75,128700.0
2008-04-04 12:00:00,9.75,9.87,9.74,9.86,173100.0,9.75,9.87,9.74,9.86,173100.0
2008-04-04 12:30:00,9.86,9.88,9.83,9.85,140700.0,9.86,9.88,9.83,9.85,140700.0
2008-04-04 13:00:00,9.85,9.89,9.85,9.89,74100.0,9.85,9.89,9.85,9.89,74100.0
2008-04-04 13:30:00,9.89,9.92,9.87,9.92,147600.0,9.89,9.92,9.87,9.92,147600.0
2008-04-04 14:00:00,9.93,9.93,9.87,9.91,300000.0,9.93,9.93,9.87,9.91,300000.0
2008-04-04 14:30:00,9.9,9.9,9.84,9.86,418500.0,9.9,9.9,9.84,9.86,418500.0
2008-04-04 15:00:00,9.85,9.88,9.77,9.79,388800.0,9.85,9.88,9.77,9.79,388800.0
2008-04-04 15:30:00,9.78,9.8,9.72,9.78,924000.0,9.78,9.8,9.72,9.78,924000.0
2008-04-07 09:30:00,9.87,9.92,9.51,9.66,397500.0,9.87,9.92,9.51,9.66,397500.0
2008-04-07 10:00:00,9.66,9.69,9.64,9.66,267000.0,9.66,9.69,9.64,9.66,267000.0
2008-04-07 10:30:00,9.65,9.69,9.63,9.67,241200.0,9.65,9.69,9.63,9.67,241200.0
2008-04-07 11:00:00,9.67,9.69,9.62,9.67,291600.0,9.67,9.69,9.62,9.67,291600.0
2008-04-07 11:30:00,9.67,9.71,9.64,9.7,176700.0,9.67,9.71,9.64,9.7,176700.0
2008-04-07 12:00:00,9.69,9.75,9.68,9.74,119700.0,9.69,9.75,9.68,9.74,119700.0
2008-04-07 12:30:00,9.74,9.79,9.73,9.75,146100.0,9.74,9.79,9.73,9.75,146100.0
2008-04-07 13:00:00,9.76,9.78,9.74,9.77,117600.0,9.76,9.78,9.74,9.77,117600.0
2008-04-07 13:30:00,9.76,9.77,9.7,9.71,226800.0,9.76,9.77,9.7,9.71,226800.0
2008-04-07 14:00:00,9.71,9.72,9.67,9.67,222300.0,9.71,9.72,9.67,9.67,222300.0
2008-04-07 14:30:00,9.67,9.69,9.65,9.65,304500.0,9.67,9.69,9.65,9.65,304500.0
2008-04-07 15:00:00,9.65,9.65,9.61,9.65,411900.0,9.65,9.65,9.61,9.65,411900.0
2008-04-07 15:30:00,9.65,9.7,9.63,9.68,963600.0,9.65,9.7,9.63,9.68,963600.0
2008-04-08 09:30:00,9.63,9.69,9.61,9.63,168600.0,9.63,9.69,9.61,9.63,168600.0
2008-04-08 10:00:00,9.63,9.67,9.57,9.6,210300.0,9.63,9.67,9.57,9.6,210300.0
2008-04-08 10:30:00,9.6,9.65,9.58,9.6,209100.0,9.6,9.65,9.58,9.6,209100.0
2008-04-08 11:00:00,9.6,9.64,9.58,9.61,215100.0,9.6,9.64,9.58,9.61,215100.0
2008-04-08 11:30:00,9.61,9.66,9.57,9.58,173100.0,9.61,9.66,9.57,9.58,173100.0
2008-04-08 12:00:00,9.58,9.59,9.55,9.57,112500.0,9.58,9.59,9.55,9.57,112500.0
2008-04-08 12:30:00,9.57,9.6,9.57,9.59,217800.0,9.57,9.6,9.57,9.59,217800.0
2008-04-08 13:00:00,9.59,9.6,9.53,9.53,201600.0,9.59,9.6,9.53,9.53,201600.0
2008-04-08 13:30:00,9.53,9.54,9.49,9.5,720000.0,9.53,9.54,9.49,9.5,720000.0
2008-04-08 14:00:00,9.49,9.49,9.39,9.41,694200.0,9.49,9.49,9.39,9.41,694200.0
2008-04-08 14:30:00,9.41,9.42,9.37,9.4,657900.0,9.41,9.42,9.37,9.4,657900.0
2008-04-08 15:00:00,9.4,9.42,9.38,9.4,561900.0,9.4,9.42,9.38,9.4,561900.0
2008-04-08 15:30:00,9.4,9.47,9.4,9.46,842400.0,9.4,9.47,9.4,9.46,842400.0
2008-04-09 09:30:00,9.36,9.65,9.35,9.39,426900.0,9.36,9.65,9.35,9.39,426900.0
2008-04-09 10:00:00,9.38,9.38,9.29,9.3,363900.0,9.38,9.38,9.29,9.3,363900.0
2008-04-09 10:30:00,9.3,9.32,9.18,9.2,355200.0,9.3,9.32,9.18,9.2,355200.0
2008-04-09 11:00:00,9.2,9.26,9.17,9.2,459300.0,9.2,9.26,9.17,9.2,459300.0
2008-04-09 11:30:00,9.2,9.22,9.18,9.21,153000.0,9.2,9.22,9.18,9.21,153000.0
2008-04-09 12:00:00,9.2,9.23,9.18,9.2,177000.0,9.2,9.23,9.18,9.2,177000.0
2008-04-09 12:30:00,9.2,9.26,9.19,9.19,302700.0,9.2,9.26,9.19,9.19,302700.0
2008-04-09 13:00:00,9.19,9.22,9.18,9.2,127200.0,9.19,9.22,9.18,9.2,127200.0
2008-04-09 13:30:00,9.19,9.25,9.18,9.25,172500.0,9.19,9.25,9.18,9.25,172500.0
2008-04-09 14:00:00,9.25,9.25,9.19,9.21,240900.0,9.25,9.25,9.19,9.21,240900.0
2008-04-09 14:30:00,9.21,9.23,9.17,9.19,273600.0,9.21,9.23,9.17,9.19,273600.0
2008-04-09 15:00:00,9.19,9.23,9.17,9.21,364800.0,9.19,9.23,9.17,9.21,364800.0
2008-04-09 15:30:00,9.21,9.25,9.2,9.21,465600.0,9.21,9.25,9.2,9.21,465600.0
2008-04-10 09:30:00,9.25,9.37,9.14,9.22,144300.0,9.25,9.37,9.14,9.22,144300.0
2008-04-10 10:00:00,9.21,9.44,9.2,9.41,348600.0,9.21,9.44,9.2,9.41,348600.0
2008-04-10 10:30:00,9.41,9.6,9.37,9.56,480000.0,9.41,9.6,9.37,9.56,480000.0
2008-04-10 11:00:00,9.56,9.56,9.48,9.5,274800.0,9.56,9.56,9.48,9.5,274800.0
2008-04-10 11:30:00,9.5,9.61,9.49,9.6,212100.0,9.5,9.61,9.49,9.6,212100.0
2008-04-10 12:00:00,9.6,9.61,9.54,9.54,103500.0,9.6,9.61,9.54,9.54,103500.0
2008-04-10 12:30:00,9.54,9.59,9.49,9.5,186300.0,9.54,9.59,9.49,9.5,186300.0
2008-04-10 13:00:00,9.5,9.58,9.5,9.57,298800.0,9.5,9.58,9.5,9.57,298800.0
2008-04-10 13:30:00,9.56,9.58,9.53,9.53,286200.0,9.56,9.58,9.53,9.53,286200.0
2008-04-10 14:00:00,9.53,9.57,9.5,9.51,230100.0,9.53,9.57,9.5,9.51,230100.0
2008-04-10 14:30:00,9.52,9.58,9.5,9.57,406800.0,9.52,9.58,9.5,9.57,406800.0
2008-04-10 15:00:00,9.56,9.58,9.54,9.56,348300.0,9.56,9.58,9.54,9.56,348300.0
2008-04-10 15:30:00,9.56,9.57,9.51,9.54,683700.0,9.56,9.57,9.51,9.54,683700.0
2008-04-11 09:30:00,9.46,9.49,9.32,9.39,163800.0,9.46,9.49,9.32,9.39,163800.0
2008-04-11 10:00:00,9.39,9.47,9.36,9.42,126000.0,9.39,9.47,9.36,9.42,126000.0
2008-04-11 10:30:00,9.42,9.61,9.4,9.56,577500.0,9.42,9.61,9.4,9.56,577500.0
2008-04-11 11:00:00,9.55,9.62,9.52,9.54,293400.0,9.55,9.62,9.52,9.54,293400.0
2008-04-11 11:30:00,9.54,9.57,9.54,9.55,92400.0,9.54,9.57,9.54,9.55,92400.0
2008-04-11 12:00:00,9.55,9.56,9.51,9.51,155100.0,9.55,9.56,9.51,9.51,155100.0
2008-04-11 12:30:00,9.51,9.57,9.51,9.54,176100.0,9.51,9.57,9.51,9.54,176100.0
2008-04-11 13:00:00,9.55,9.56,9.52,9.53,189900.0,9.55,9.56,9.52,9.53,189900.0
2008-04-11 13:30:00,9.52,9.52,9.47,9.48,114000.0,9.52,9.52,9.47,9.48,114000.0
2008-04-11 14:00:00,9.48,9.49,9.46,9.49,184200.0,9.48,9.49,9.46,9.49,184200.0
2008-04-11 14:30:00,9.49,9.5,9.47,9.48,83100.0,9.49,9.5,9.47,9.48,83100.0
2008-04-11 15:00:00,9.48,9.51,9.44,9.48,424200.0,9.48,9.51,9.44,9.48,424200.0
2008-04-11 15:30:00,9.48,9.5,9.44,9.5,525000.0,9.48,9.5,9.44,9.5,525000.0
2008-04-14 09:30:00,9.54,9.63,9.38,9.43,404100.0,9.54,9.63,9.38,9.43,404100.0
2008-04-14 10:00:00,9.43,9.56,9.43,9.55,427800.0,9.43,9.56,9.43,9.55,427800.0
2008-04-14 10:30:00,9.55,9.64,9.54,9.63,218700.0,9.55,9.64,9.54,9.63,218700.0
2008-04-14 11:00:00,9.62,9.67,9.54,9.55,135900.0,9.62,9.67,9.54,9.55,135900.0
2008-04-14 11:30:00,9.55,9.6,9.55,9.59,83100.0,9.55,9.6,9.55,9.59,83100.0
2008-04-14 12:00:00,9.58,9.59,9.54,9.56,177600.0,9.58,9.59,9.54,9.56,177600.0
2008-04-14 12:30:00,9.56,9.57,9.54,9.55,143100.0,9.56,9.57,9.54,9.55,143100.0
2008-04-14 13:00:00,9.54,9.57,9.54,9.55,150000.0,9.54,9.57,9.54,9.55,150000.0
2008-04-14 13:30:00,9.56,9.57,9.51,9.54,192900.0,9.56,9.57,9.51,9.54,192900.0
2008-04-14 14:00:00,9.53,9.55,9.51,9.53,199200.0,9.53,9.55,9.51,9.53,199200.0
2008-04-14 14:30:00,9.53,9.55,9.51,9.51,229200.0,9.53,9.55,9.51,9.51,229200.0
2008-04-14 15:00:00,9.51,9.52,9.47,9.47,325500.0,9.51,9.52,9.47,9.47,325500.0
2008-04-14 15:30:00,9.47,9.53,9.47,9.52,493800.0,9.47,9.53,9.47,9.52,493800.0
2008-04-15 09:30:00,9.58,9.58,9.47,9.53,351000.0,9.58,9.58,9.47,9.53,351000.0
2008-04-15 10:00:00,9.54,9.56,9.44,9.48,737100.0,9.54,9.56,9.44,9.48,737100.0
2008-04-15 10:30:00,9.48,9.54,9.46,9.51,286500.0,9.48,9.54,9.46,9.51,286500.0
2008-04-15 11:00:00,9.5,9.52,9.47,9.49,306600.0,9.5,9.52,9.47,9.49,306600.0
2008-04-15 11:30:00,9.49,9.52,9.48,9.49,424200.0,9.49,9.52,9.48,9.49,424200.0
2008-04-15 12:00:00,9.49,9.5,9.47,9.49,318900.0,9.49,9.5,9.47,9.49,318900.0
2008-04-15 12:30:00,9.5,9.52,9.48,9.5,237900.0,9.5,9.52,9.48,9.5,237900.0
2008-04-15 13:00:00,9.5,9.52,9.49,9.5,306900.0,9.5,9.52,9.49,9.5,306900.0
2008-04-15 13:30:00,9.51,9.54,9.5,9.53,249600.0,9.51,9.54,9.5,9.53,249600.0
2008-04-15 14:00:00,9.53,9.55,9.52,9.54,193500.0,9.53,9.55,9.52,9.54,193500.0
2008-04-15 14:30:00,9.54,9.55,9.51,9.52,245100.0,9.54,9.55,9.51,9.52,245100.0
2008-04-15 15:00:00,9.51,9.58,9.5,9.57,300300.0,9.51,9.58,9.5,9.57,300300.0
2008-04-15 15:30:00,9.57,9.64,9.56,9.63,581100.0,9.57,9.64,9.56,9.63,581100.0
2008-04-16 09:30:00,9.67,9.86,9.63,9.76,368700.0,9.67,9.86,9.63,9.76,368700.0
2008-04-16 10:00:00,9.77,9.85,9.71,9.83,219000.0,9.77,9.85,9.71,9.83,219000.0
2008-04-16 10:30:00,9.83,9.84,9.71,9.74,302400.0,9.83,9.84,9.71,9.74,302400.0
2008-04-16 11:00:00,9.74,9.76,9.69,9.74,187200.0,9.74,9.76,9.69,9.74,187200.0
2008-04-16 11:30:00,9.74,9.85,9.74,9.83,297900.0,9.74,9.85,9.74,9.83,297900.0
2008-04-16 12:00:00,9.83,9.9,9.83,9.88,320100.0,9.83,9.9,9.83,9.88,320100.0
2008-04-16 12:30:00,9.88,9.89,9.84,9.85,354000.0,9.88,9.89,9.84,9.85,354000.0
2008-04-16 13:00:00,9.85,9.85,9.76,9.77,391200.0,9.85,9.85,9.76,9.77,391200.0
2008-04-16 13:30:00,9.77,9.77,9.71,9.71,398700.0,9.77,9.77,9.71,9.71,398700.0
2008-04-16 14:00:00,9.71,9.73,9.69,9.73,320400.0,9.71,9.73,9.69,9.73,320400.0
2008-04-16 14:30:00,9.73,9.75,9.72,9.73,287700.0,9.73,9.75,9.72,9.73,287700.0
2008-04-16 15:00:00,9.74,9.75,9.69,9.7,1100400.0,9.74,9.75,9.69,9.7,1100400.0
2008-04-16 15:30:00,9.7,9.7,9.65,9.66,1679100.0,9.7,9.7,9.65,9.66,1679100.0
2008-04-17 09:30:00,9.62,9.69,9.42,9.46,268500.0,9.62,9.69,9.42,9.46,268500.0
2008-04-17 10:00:00,9.47,9.58,9.4,9.54,177900.0,9.47,9.58,9.4,9.54,177900.0
2008-04-17 10:30:00,9.54,9.61,9.52,9.58,254100.0,9.54,9.61,9.52,9.58,254100.0
2008-04-17 11:00:00,9.58,9.59,9.49,9.51,317100.0,9.58,9.59,9.49,9.51,317100.0
2008-04-17 11:30:00,9.51,9.54,9.45,9.47,215400.0,9.51,9.54,9.45,9.47,215400.0
2008-04-17 12:00:00,9.47,9.5,9.45,9.48,133800.0,9.47,9.5,9.45,9.48,133800.0
2008-04-17 12:30:00,9.47,9.52,9.45,9.51,127800.0,9.47,9.52,9.45,9.51,127800.0
2008-04-17 13:00:00,9.51,9.57,9.51,9.56,155400.0,9.51,9.57,9.51,9.56,155400.0
2008-04-17 13:30:00,9.56,9.59,9.53,9.54,105300.0,9.56,9.59,9.53,9.54,105300.0
2008-04-17 14:00:00,9.54,9.56,9.52,9.53,130200.0,9.54,9.56,9.52,9.53,130200.0
2008-04-17 14:30:00,9.53,9.56,9.51,9.53,143400.0,9.53,9.56,9.51,9.53,143400.0
2008-04-17 15:00:00,9.53,9.59,9.52,9.57,226800.0,9.53,9.59,9.52,9.57,226800.0
2008-04-17 15:30:00,9.57,9.61,9.56,9.57,354000.0,9.57,9.61,9.56,9.57,354000.0
2008-04-18 09:30:00,9.77,10.06,9.7,10.04,686400.0,9.77,10.06,9.7,10.04,686400.0
2008-04-18 10:00:00,10.04,10.21,10.03,10.09,716400.0,10.04,10.21,10.03,10.09,716400.0
2008-04-18 10:30:00,10.09,10.28,10.09,10.21,384600.0,10.09,10.28,10.09,10.21,384600.0
2008-04-18 11:00:00,10.21,10.26,10.17,10.25,291600.0,10.21,10.26,10.17,10.25,291600.0
2008-04-18 11:30:00,10.24,10.28,10.24,10.24,240900.0,10.24,10.28,10.24,10.24,240900.0
2008-04-18 12:00:00,10.24,10.24,10.21,10.22,250500.0,10.24,10.24,10.21,10.22,250500.0
2008-04-18 12:30:00,10.22,10.24,10.2,10.23,223800.0,10.22,10.24,10.2,10.23,223800.0
2008-04-18 13:00:00,10.23,10.25,10.21,10.23,311700.0,10.23,10.25,10.21,10.23,311700.0
2008-04-18 13:30:00,10.23,10.26,10.18,10.19,323700.0,10.23,10.26,10.18,10.19,323700.0
2008-04-18 14:00:00,10.19,10.2,10.16,10.16,346200.0,10.19,10.2,10.16,10.16,346200.0
2008-04-18 14:30:00,10.16,10.21,10.16,10.18,224700.0,10.16,10.21,10.16,10.18,224700.0
2008-04-18 15:00:00,10.18,10.19,10.17,10.17,510000.0,10.18,10.19,10.17,10.17,510000.0
2008-04-18 15:30:00,10.18,10.21,10.16,10.19,824700.0,10.18,10.21,10.16,10.19,824700.0
2008-04-21 09:30:00,10.03,10.12,10.0,10.08,352800.0,10.03,10.12,10.0,10.08,352800.0
2008-04-21 10:00:00,10.08,10.13,10.04,10.09,341100.0,10.08,10.13,10.04,10.09,341100.0
2008-04-21 10:30:00,10.09,10.16,10.08,10.1,327600.0,10.09,10.16,10.08,10.1,327600.0
2008-04-21 11:00:00,10.1,10.13,10.08,10.09,345600.0,10.1,10.13,10.08,10.09,345600.0
2008-04-21 11:30:00,10.09,10.19,10.09,10.18,251700.0,10.09,10.19,10.09,10.18,251700.0
2008-04-21 12:00:00,10.18,10.22,10.14,10.21,299700.0,10.18,10.22,10.14,10.21,299700.0
2008-04-21 12:30:00,10.22,10.24,10.17,10.18,219900.0,10.22,10.24,10.17,10.18,219900.0
2008-04-21 13:00:00,10.19,10.22,10.16,10.16,289800.0,10.19,10.22,10.16,10.16,289800.0
2008-04-21 13:30:00,10.16,10.16,10.1,10.1,231900.0,10.16,10.16,10.1,10.1,231900.0
2008-04-21 14:00:00,10.11,10.16,10.1,10.15,272100.0,10.11,10.16,10.1,10.15,272100.0
2008-04-21 14:30:00,10.15,10.18,10.15,10.15,285300.0,10.15,10.18,10.15,10.15,285300.0
2008-04-21 15:00:00,10.15,10.22,10.15,10.21,346500.0,10.15,10.22,10.15,10.21,346500.0
2008-04-21 15:30:00,10.2,10.25,10.17,10.23,554400.0,10.2,10.25,10.17,10.23,554400.0
2008-04-22 09:30:00,10.17,10.25,9.88,9.95,344100.0,10.17,10.25,9.88,9.95,344100.0
2008-04-22 10:00:00,9.95,10.1,9.94,10.02,320400.0,9.95,10.1,9.94,10.02,320400.0
2008-04-22 10:30:00,10.02,10.05,9.98,10.03,153600.0,10.02,10.05,9.98,10.03,153600.0
2008-04-22 11:00:00,10.03,10.05,10.0,10.01,225300.0,10.03,10.05,10.0,10.01,225300.0
2008-04-22 11:30:00,10.01,10.03,9.99,10.0,389100.0,10.01,10.03,9.99,10.0,389100.0
2008-04-22 12:00:00,10.0,10.01,9.92,9.93,450300.0,10.0,10.01,9.92,9.93,450300.0
2008-04-22 12:30:00,9.93,9.93,9.85,9.85,196200.0,9.93,9.93,9.85,9.85,196200.0
2008-04-22 13:00:00,9.86,9.87,9.83,9.84,128400.0,9.86,9.87,9.83,9.84,128400.0
2008-04-22 13:30:00,9.84,9.94,9.84,9.93,242700.0,9.84,9.94,9.84,9.93,242700.0
2008-04-22 14:00:00,9.93,9.93,9.87,9.89,204900.0,9.93,9.93,9.87,9.89,204900.0
2008-04-22 14:30:00,9.9,9.9,9.82,9.84,243900.0,9.9,9.9,9.82,9.84,243900.0
2008-04-22 15:00:00,9.84,9.87,9.83,9.86,287100.0,9.84,9.87,9.83,9.86,287100.0
2008-04-22 15:30:00,9.86,9.91,9.86,9.89,429300.0,9.86,9.91,9.86,9.89,429300.0
2008-04-23 09:30:00,9.85,9.92,9.72,9.85,288600.0,9.85,9.92,9.72,9.85,288600.0
2008-04-23 10:00:00,9.85,10.02,9.82,10.02,383700.0,9.85,10.02,9.82,10.02,383700.0
2008-04-23 10:30:00,10.03,10.12,9.99,10.07,368400.0,10.03,10.12,9.99,10.07,368400.0
2008-04-23 11:00:00,10.07,10.08,10.01,10.03,273900.0,10.07,10.08,10.01,10.03,273900.0
2008-04-23 11:30:00,10.04,10.08,10.04,10.05,131700.0,10.04,10.08,10.04,10.05,131700.0
2008-04-23 12:00:00,10.05,10.05,9.98,10.0,233400.0,10.05,10.05,9.98,10.0,233400.0
2008-04-23 12:30:00,9.98,9.99,9.92,9.92,152700.0,9.98,9.99,9.92,9.92,152700.0
2008-04-23 13:00:00,9.92,10.01,9.9,10.01,241500.0,9.92,10.01,9.9,10.01,241500.0
2008-04-23 13:30:00,10.01,10.04,9.99,10.02,172500.0,10.01,10.04,9.99,10.02,172500.0
2008-04-23 14:00:00,10.02,10.03,9.99,10.01,131700.0,10.02,10.03,9.99,10.01,131700.0
2008-04-23 14:30:00,10.0,10.06,10.0,10.05,206700.0,10.0,10.06,10.0,10.05,206700.0
2008-04-23 15:00:00,10.05,10.11,10.05,10.05,265200.0,10.05,10.11,10.05,10.05,265200.0
2008-04-23 15:30:00,10.05,10.1,10.05,10.1,484200.0,10.05,10.1,10.05,10.1,484200.0
2008-04-24 09:30:00,10.13,10.3,10.12,10.23,269700.0,10.13,10.3,10.12,10.23,269700.0
2008-04-24 10:00:00,10.23,10.23,10.08,10.14,169500.0,10.23,10.23,10.08,10.14,169500.0
2008-04-24 10:30:00,10.14,10.15,10.03,10.04,196800.0,10.14,10.15,10.03,10.04,196800.0
2008-04-24 11:00:00,10.04,10.11,10.02,10.11,408300.0,10.04,10.11,10.02,10.11,408300.0
2008-04-24 11:30:00,10.11,10.21,10.07,10.19,287700.0,10.11,10.21,10.07,10.19,287700.0
2008-04-24 12:00:00,10.18,10.35,10.18,10.32,353700.0,10.18,10.35,10.18,10.32,353700.0
2008-04-24 12:30:00,10.32,10.38,10.26,10.29,205200.0,10.32,10.38,10.26,10.29,205200.0
2008-04-24 13:00:00,10.29,10.33,10.28,10.3,121200.0,10.29,10.33,10.28,10.3,121200.0
2008-04-24 13:30:00,10.3,10.35,10.28,10.34,178200.0,10.3,10.35,10.28,10.34,178200.0
2008-04-24 14:00:00,10.34,10.49,10.33,10.4,336300.0,10.34,10.49,10.33,10.4,336300.0
2008-04-24 14:30:00,10.4,10.42,10.32,10.33,344100.0,10.4,10.42,10.32,10.33,344100.0
2008-04-24 15:00:00,10.34,10.39,10.28,10.31,310200.0,10.34,10.39,10.28,10.31,310200.0
2008-04-24 15:30:00,10.31,10.35,10.25,10.27,393900.0,10.31,10.35,10.25,10.27,393900.0
2008-04-25 09:30:00,10.42,10.44,10.27,10.34,275700.0,10.42,10.44,10.27,10.34,275700.0
2008-04-25 10:00:00,10.34,10.42,10.25,10.39,208500.0,10.34,10.42,10.25,10.39,208500.0
2008-04-25 10:30:00,10.4,10.41,10.25,10.26,198300.0,10.4,10.41,10.25,10.26,198300.0
2008-04-25 11:00:00,10.26,10.28,10.13,10.16,207900.0,10.26,10.28,10.13,10.16,207900.0
2008-04-25 11:30:00,10.16,10.26,10.15,10.25,136800.0,10.16,10.26,10.15,10.25,136800.0
2008-04-25 12:00:00,10.25,10.29,10.2,10.25,184200.0,10.25,10.29,10.2,10.25,184200.0
2008-04-25 12:30:00,10.24,10.25,10.18,10.19,146400.0,10.24,10.25,10.18,10.19,146400.0
2008-04-25 13:00:00,10.19,10.22,10.18,10.18,108000.0,10.19,10.22,10.18,10.18,108000.0
2008-04-25 13:30:00,10.18,10.27,10.16,10.27,135600.0,10.18,10.27,10.16,10.27,135600.0
2008-04-25 14:00:00,10.27,10.33,10.27,10.32,93000.0,10.27,10.33,10.27,10.32,93000.0
2008-04-25 14:30:00,10.32,10.38,10.31,10.36,120300.0,10.32,10.38,10.31,10.36,120300.0
2008-04-25 15:00:00,10.36,10.48,10.36,10.44,265500.0,10.36,10.48,10.36,10.44,265500.0
2008-04-25 15:30:00,10.45,10.52,10.44,10.5,498300.0,10.45,10.52,10.44,10.5,498300.0
2008-04-28 09:30:00,10.51,10.51,10.21,10.31,189900.0,10.51,10.51,10.21,10.31,189900.0
2008-04-28 10:00:00,10.31,10.37,10.26,10.3,226800.0,10.31,10.37,10.26,10.3,226800.0
2008-04-28 10:30:00,10.3,10.36,10.27,10.32,310200.0,10.3,10.36,10.27,10.32,310200.0
2008-04-28 11:00:00,10.32,10.33,10.26,10.33,168300.0,10.32,10.33,10.26,10.33,168300.0
2008-04-28 11:30:00,10.32,10.32,10.27,10.3,120900.0,10.32,10.32,10.27,10.3,120900.0
2008-04-28 12:00:00,10.3,10.37,10.3,10.35,157800.0,10.3,10.37,10.3,10.35,157800.0
2008-04-28 12:30:00,10.35,10.37,10.3,10.33,161400.0,10.35,10.37,10.3,10.33,161400.0
2008-04-28 13:00:00,10.33,10.36,10.32,10.34,151200.0,10.33,10.36,10.32,10.34,151200.0
2008-04-28 13:30:00,10.35,10.42,10.34,10.41,136200.0,10.35,10.42,10.34,10.41,136200.0
2008-04-28 14:00:00,10.42,10.43,10.36,10.36,106200.0,10.42,10.43,10.36,10.36,106200.0
2008-04-28 14:30:00,10.36,10.37,10.31,10.31,133200.0,10.36,10.37,10.31,10.31,133200.0
2008-04-28 15:00:00,10.32,10.33,10.28,10.29,317700.0,10.32,10.33,10.28,10.29,317700.0
2008-04-28 15:30:00,10.28,10.3,10.25,10.26,314700.0,10.28,10.3,10.25,10.26,314700.0
2008-04-29 09:30:00,10.25,10.39,10.25,10.32,118200.0,10.25,10.39,10.25,10.32,118200.0
2008-04-29 10:00:00,10.35,10.36,10.17,10.18,273900.0,10.35,10.36,10.17,10.18,273900.0
2008-04-29 10:30:00,10.18,10.21,10.13,10.17,165300.0,10.18,10.21,10.13,10.17,165300.0
2008-04-29 11:00:00,10.16,10.19,10.12,10.18,239700.0,10.16,10.19,10.12,10.18,239700.0
2008-04-29 11:30:00,10.18,10.21,10.13,10.17,297900.0,10.18,10.21,10.13,10.17,297900.0
2008-04-29 12:00:00,10.17,10.28,10.17,10.28,101100.0,10.17,10.28,10.17,10.28,101100.0
2008-04-29 12:30:00,10.28,10.3,10.23,10.23,248700.0,10.28,10.3,10.23,10.23,248700.0
2008-04-29 13:00:00,10.23,10.31,10.23,10.29,106800.0,10.23,10.31,10.23,10.29,106800.0
2008-04-29 13:30:00,10.29,10.34,10.28,10.29,155400.0,10.29,10.34,10.28,10.29,155400.0
2008-04-29 14:00:00,10.29,10.34,10.27,10.33,225900.0,10.29,10.34,10.27,10.33,225900.0
2008-04-29 14:30:00,10.33,10.36,10.31,10.35,224700.0,10.33,10.36,10.31,10.35,224700.0
2008-04-29 15:00:00,10.35,10.38,10.35,10.36,264000.0,10.35,10.38,10.35,10.36,264000.0
2008-04-29 15:30:00,10.36,10.4,10.34,10.37,451200.0,10.36,10.4,10.34,10.37,451200.0
2008-04-30 09:30:00,10.4,10.41,10.19,10.35,479400.0,10.4,10.41,10.19,10.35,479400.0
2008-04-30 10:00:00,10.36,10.39,10.33,10.36,255600.0,10.36,10.39,10.33,10.36,255600.0
2008-04-30 10:30:00,10.37,10.56,10.37,10.55,263700.0,10.37,10.56,10.37,10.55,263700.0
2008-04-30 11:00:00,10.55,10.65,10.54,10.65,201000.0,10.55,10.65,10.54,10.65,201000.0
2008-04-30 11:30:00,10.65,10.7,10.64,10.7,295500.0,10.65,10.7,10.64,10.7,295500.0
2008-04-30 12:00:00,10.69,10.76,10.67,10.76,261600.0,10.69,10.76,10.67,10.76,261600.0
2008-04-30 12:30:00,10.75,10.82,10.73,10.73,314400.0,10.75,10.82,10.73,10.73,314400.0
2008-04-30 13:00:00,10.74,10.74,10.69,10.71,259200.0,10.74,10.74,10.69,10.71,259200.0
2008-04-30 13:30:00,10.71,10.72,10.7,10.72,186000.0,10.71,10.72,10.7,10.72,186000.0
2008-04-30 14:00:00,10.72,10.79,10.65,10.7,512100.0,10.72,10.79,10.65,10.7,512100.0
2008-04-30 14:30:00,10.69,10.72,10.53,10.54,256200.0,10.69,10.72,10.53,10.54,256200.0
2008-04-30 15:00:00,10.54,10.59,10.49,10.51,447900.0,10.54,10.59,10.49,10.51,447900.0
2008-04-30 15:30:00,10.51,10.56,10.49,10.53,584700.0,10.51,10.56,10.49,10.53,584700.0
2008-05-01 09:30:00,10.52,10.61,10.44,10.49,219600.0,10.52,10.61,10.44,10.49,219600.0
2008-05-01 10:00:00,10.5,10.61,10.5,10.6,265500.0,10.5,10.61,10.5,10.6,265500.0
2008-05-01 10:30:00,10.6,10.64,10.56,10.62,277800.0,10.6,10.64,10.56,10.62,277800.0
2008-05-01 11:00:00,10.62,10.71,10.58,10.58,422700.0,10.62,10.71,10.58,10.58,422700.0
2008-05-01 11:30:00,10.58,10.61,10.56,10.6,493800.0,10.58,10.61,10.56,10.6,493800.0
2008-05-01 12:00:00,10.61,10.61,10.58,10.59,469200.0,10.61,10.61,10.58,10.59,469200.0
2008-05-01 12:30:00,10.59,10.61,10.58,10.59,501300.0,10.59,10.61,10.58,10.59,501300.0
2008-05-01 13:00:00,10.59,10.62,10.58,10.59,662400.0,10.59,10.62,10.58,10.59,662400.0
2008-05-01 13:30:00,10.6,10.6,10.53,10.54,332700.0,10.6,10.6,10.53,10.54,332700.0
2008-05-01 14:00:00,10.54,10.58,10.52,10.52,334200.0,10.54,10.58,10.52,10.52,334200.0
2008-05-01 14:30:00,10.52,10.56,10.49,10.5,510300.0,10.52,10.56,10.49,10.5,510300.0
2008-05-01 15:00:00,10.5,10.54,10.5,10.53,654900.0,10.5,10.54,10.5,10.53,654900.0
2008-05-01 15:30:00,10.53,10.54,10.52,10.53,777000.0,10.53,10.54,10.52,10.53,777000.0
2008-05-02 09:30:00,10.63,10.67,10.44,10.49,211500.0,10.63,10.67,10.44,10.49,211500.0
2008-05-02 10:00:00,10.5,10.55,10.44,10.45,313800.0,10.5,10.55,10.44,10.45,313800.0
2008-05-02 10:30:00,10.45,10.5,10.41,10.41,287700.0,10.45,10.5,10.41,10.41,287700.0
2008-05-02 11:00:00,10.41,10.5,10.32,10.32,386100.0,10.41,10.5,10.32,10.32,386100.0
2008-05-02 11:30:00,10.32,10.33,10.19,10.2,361500.0,10.32,10.33,10.19,10.2,361500.0
2008-05-02 12:00:00,10.2,10.26,10.18,10.22,387900.0,10.2,10.26,10.18,10.22,387900.0
2008-05-02 12:30:00,10.23,10.27,10.22,10.27,308100.0,10.23,10.27,10.22,10.27,308100.0
2008-05-02 13:00:00,10.26,10.27,10.19,10.25,379200.0,10.26,10.27,10.19,10.25,379200.0
2008-05-02 13:30:00,10.25,10.31,10.25,10.3,331800.0,10.25,10.31,10.25,10.3,331800.0
2008-05-02 14:00:00,10.3,10.33,10.23,10.23,244200.0,10.3,10.33,10.23,10.23,244200.0
2008-05-02 14:30:00,10.23,10.29,10.22,10.26,312000.0,10.23,10.29,10.22,10.26,312000.0
2008-05-02 15:00:00,10.26,10.35,10.26,10.31,422400.0,10.26,10.35,10.26,10.31,422400.0
2008-05-02 15:30:00,10.31,10.32,10.25,10.29,425100.0,10.31,10.32,10.25,10.29,425100.0
2008-05-05 09:30:00,10.32,10.32,10.05,10.19,215700.0,10.32,10.32,10.05,10.19,215700.0
2008-05-05 10:00:00,10.19,10.38,10.16,10.18,195300.0,10.19,10.38,10.16,10.18,195300.0
2008-05-05 10:30:00,10.17,10.29,10.15,10.17,251400.0,10.17,10.29,10.15,10.17,251400.0
2008-05-05 11:00:00,10.17,10.18,10.12,10.15,136200.0,10.17,10.18,10.12,10.15,136200.0
2008-05-05 11:30:00,10.16,10.22,10.16,10.21,114000.0,10.16,10.22,10.16,10.21,114000.0
2008-05-05 12:00:00,10.21,10.23,10.2,10.22,108600.0,10.21,10.23,10.2,10.22,108600.0
2008-05-05 12:30:00,10.22,10.27,10.22,10.26,83100.0,10.22,10.27,10.22,10.26,83100.0
2008-05-05 13:00:00,10.26,10.29,10.22,10.23,118800.0,10.26,10.29,10.22,10.23,118800.0
2008-05-05 13:30:00,10.23,10.25,10.19,10.19,101100.0,10.23,10.25,10.19,10.19,101100.0
2008-05-05 14:00:00,10.19,10.25,10.18,10.24,190800.0,10.19,10.25,10.18,10.24,190800.0
2008-05-05 14:30:00,10.24,10.28,10.2,10.27,362700.0,10.24,10.28,10.2,10.27,362700.0
2008-05-05 15:00:00,10.27,10.31,10.24,10.27,376800.0,10.27,10.31,10.24,10.27,376800.0
2008-05-05 15:30:00,10.27,10.34,10.27,10.3,848400.0,10.27,10.34,10.27,10.3,848400.0
2008-05-06 09:30:00,10.27,10.27,10.05,10.08,183000.0,10.27,10.27,10.05,10.08,183000.0
2008-05-06 10:00:00,10.09,10.18,10.07,10.16,293100.0,10.09,10.18,10.07,10.16,293100.0
2008-05-06 10:30:00,10.15,10.3,10.13,10.28,180300.0,10.15,10.3,10.13,10.28,180300.0
2008-05-06 11:00:00,10.28,10.36,10.25,10.32,301200.0,10.28,10.36,10.25,10.32,301200.0
2008-05-06 11:30:00,10.31,10.31,10.27,10.31,72300.0,10.31,10.31,10.27,10.31,72300.0
2008-05-06 12:00:00,10.31,10.42,10.3,10.39,118500.0,10.31,10.42,10.3,10.39,118500.0
2008-05-06 12:30:00,10.36,10.4,10.32,10.37,106800.0,10.36,10.4,10.32,10.37,106800.0
2008-05-06 13:00:00,10.36,10.39,10.35,10.36,75000.0,10.36,10.39,10.35,10.36,75000.0
2008-05-06 13:30:00,10.36,10.36,10.29,10.33,120900.0,10.36,10.36,10.29,10.33,120900.0
2008-05-06 14:00:00,10.33,10.33,10.27,10.31,125400.0,10.33,10.33,10.27,10.31,125400.0
2008-05-06 14:30:00,10.32,10.4,10.31,10.37,152100.0,10.32,10.4,10.31,10.37,152100.0
2008-05-06 15:00:00,10.37,10.41,10.35,10.39,183300.0,10.37,10.41,10.35,10.39,183300.0
2008-05-06 15:30:00,10.39,10.41,10.35,10.37,365100.0,10.39,10.41,10.35,10.37,365100.0
2008-05-07 09:30:00,10.33,10.33,10.11,10.12,629100.0,10.33,10.33,10.11,10.12,629100.0
2008-05-07 10:00:00,10.12,10.28,10.12,10.26,384000.0,10.12,10.28,10.12,10.26,384000.0
2008-05-07 10:30:00,10.26,10.4,10.25,10.27,331500.0,10.26,10.4,10.25,10.27,331500.0
2008-05-07 11:00:00,10.27,10.33,10.25,10.31,204000.0,10.27,10.33,10.25,10.31,204000.0
2008-05-07 11:30:00,10.32,10.32,10.28,10.3,138000.0,10.32,10.32,10.28,10.3,138000.0
2008-05-07 12:00:00,10.3,10.31,10.28,10.29,137100.0,10.3,10.31,10.28,10.29,137100.0
2008-05-07 12:30:00,10.29,10.3,10.25,10.27,109800.0,10.29,10.3,10.25,10.27,109800.0
2008-05-07 13:00:00,10.27,10.27,10.15,10.19,185400.0,10.27,10.27,10.15,10.19,185400.0
2008-05-07 13:30:00,10.19,10.22,10.13,10.14,119100.0,10.19,10.22,10.13,10.14,119100.0
2008-05-07 14:00:00,10.15,10.17,10.06,10.07,229200.0,10.15,10.17,10.06,10.07,229200.0
2008-05-07 14:30:00,10.07,10.16,10.05,10.16,382500.0,10.07,10.16,10.05,10.16,382500.0
2008-05-07 15:00:00,10.16,10.21,10.12,10.16,210600.0,10.16,10.21,10.12,10.16,210600.0
2008-05-07 15:30:00,10.16,10.16,10.07,10.1,811500.0,10.16,10.16,10.07,10.1,811500.0
2008-05-08 09:30:00,10.33,10.95,10.33,10.83,1932600.0,10.33,10.95,10.33,10.83,1932600.0
2008-05-08 10:00:00,10.84,10.96,10.74,10.75,1004700.0,10.84,10.96,10.74,10.75,1004700.0
2008-05-08 10:30:00,10.76,10.82,10.65,10.8,851100.0,10.76,10.82,10.65,10.8,851100.0
2008-05-08 11:00:00,10.8,11.15,10.77,11.11,691200.0,10.8,11.15,10.77,11.11,691200.0
2008-05-08 11:30:00,11.1,11.12,10.97,11.0,411900.0,11.1,11.12,10.97,11.0,411900.0
2008-05-08 12:00:00,10.99,11.03,10.94,10.95,264900.0,10.99,11.03,10.94,10.95,264900.0
2008-05-08 12:30:00,10.95,10.95,10.87,10.94,293700.0,10.95,10.95,10.87,10.94,293700.0
2008-05-08 13:00:00,10.94,11.11,10.94,11.11,552300.0,10.94,11.11,10.94,11.11,552300.0
2008-05-08 13:30:00,11.1,11.21,11.08,11.21,674700.0,11.1,11.21,11.08,11.21,674700.0
2008-05-08 14:00:00,11.21,11.21,11.04,11.07,478800.0,11.21,11.21,11.04,11.07,478800.0
2008-05-08 14:30:00,11.06,11.14,11.04,11.08,711300.0,11.06,11.14,11.04,11.08,711300.0
2008-05-08 15:00:00,11.08,11.11,11.04,11.09,502800.0,11.08,11.11,11.04,11.09,502800.0
2008-05-08 15:30:00,11.09,11.2,11.08,11.13,1071600.0,11.09,11.2,11.08,11.13,1071600.0
2008-05-09 09:30:00,11.03,11.32,11.03,11.22,696300.0,11.03,11.32,11.03,11.22,696300.0
2008-05-09 10:00:00,11.22,11.47,11.22,11.45,627000.0,11.22,11.47,11.22,11.45,627000.0
2008-05-09 10:30:00,11.45,11.57,11.44,11.55,768000.0,11.45,11.57,11.44,11.55,768000.0
2008-05-09 11:00:00,11.56,11.63,11.55,11.58,455100.0,11.56,11.63,11.55,11.58,455100.0
2008-05-09 11:30:00,11.58,11.61,11.57,11.6,338400.0,11.58,11.61,11.57,11.6,338400.0
2008-05-09 12:00:00,11.6,11.65,11.58,11.65,299700.0,11.6,11.65,11.58,11.65,299700.0
2008-05-09 12:30:00,11.65,11.72,11.63,11.65,496200.0,11.65,11.72,11.63,11.65,496200.0
2008-05-09 13:00:00,11.65,11.67,11.59,11.62,441900.0,11.65,11.67,11.59,11.62,441900.0
2008-05-09 13:30:00,11.61,11.7,11.58,11.67,454500.0,11.61,11.7,11.58,11.67,454500.0
2008-05-09 14:00:00,11.67,11.68,11.59,11.61,561600.0,11.67,11.68,11.59,11.61,561600.0
2008-05-09 14:30:00,11.61,11.64,11.6,11.62,517500.0,11.61,11.64,11.6,11.62,517500.0
2008-05-09 15:00:00,11.61,11.63,11.55,11.57,933900.0,11.61,11.63,11.55,11.57,933900.0
2008-05-09 15:30:00,11.57,11.57,11.47,11.52,2277000.0,11.57,11.57,11.47,11.52,2277000.0
2008-05-12 09:30:00,11.67,11.67,11.41,11.45,728100.0,11.67,11.67,11.41,11.45,728100.0
2008-05-12 10:00:00,11.45,11.46,11.34,11.42,846600.0,11.45,11.46,11.34,11.42,846600.0
2008-05-12 10:30:00,11.42,11.44,11.35,11.44,688800.0,11.42,11.44,11.35,11.44,688800.0
2008-05-12 11:00:00,11.44,11.52,11.43,11.49,497700.0,11.44,11.52,11.43,11.49,497700.0
2008-05-12 11:30:00,11.5,11.62,11.46,11.59,442500.0,11.5,11.62,11.46,11.59,442500.0
2008-05-12 12:00:00,11.59,11.78,11.59,11.77,675000.0,11.59,11.78,11.59,11.77,675000.0
2008-05-12 12:30:00,11.77,11.78,11.65,11.71,334200.0,11.77,11.78,11.65,11.71,334200.0
2008-05-12 13:00:00,11.71,11.71,11.65,11.7,296700.0,11.71,11.71,11.65,11.7,296700.0
2008-05-12 13:30:00,11.69,11.71,11.65,11.66,224400.0,11.69,11.71,11.65,11.66,224400.0
2008-05-12 14:00:00,11.67,11.72,11.65,11.71,490200.0,11.67,11.72,11.65,11.71,490200.0
2008-05-12 14:30:00,11.7,11.8,11.7,11.76,322800.0,11.7,11.8,11.7,11.76,322800.0
2008-05-12 15:00:00,11.76,11.78,11.72,11.75,659700.0,11.76,11.78,11.72,11.75,659700.0
2008-05-12 15:30:00,11.75,11.85,11.73,11.84,1809000.0,11.75,11.85,11.73,11.84,1809000.0
2008-05-13 09:30:00,11.76,11.96,11.72,11.78,317100.0,11.76,11.96,11.72,11.78,317100.0
2008-05-13 10:00:00,11.77,11.8,11.67,11.76,293400.0,11.77,11.8,11.67,11.76,293400.0
2008-05-13 10:30:00,11.77,11.83,11.69,11.7,294300.0,11.77,11.83,11.69,11.7,294300.0
2008-05-13 11:00:00,11.7,11.74,11.64,11.72,297900.0,11.7,11.74,11.64,11.72,297900.0
2008-05-13 11:30:00,11.72,11.77,11.67,11.74,240000.0,11.72,11.77,11.67,11.74,240000.0
2008-05-13 12:00:00,11.74,11.87,11.74,11.8,366900.0,11.74,11.87,11.74,11.8,366900.0
2008-05-13 12:30:00,11.8,11.84,11.72,11.77,157800.0,11.8,11.84,11.72,11.77,157800.0
2008-05-13 13:00:00,11.77,11.8,11.73,11.8,240300.0,11.77,11.8,11.73,11.8,240300.0
2008-05-13 13:30:00,11.8,11.83,11.76,11.81,295500.0,11.8,11.83,11.76,11.81,295500.0
2008-05-13 14:00:00,11.8,11.87,11.79,11.81,442800.0,11.8,11.87,11.79,11.81,442800.0
2008-05-13 14:30:00,11.81,11.87,11.78,11.87,360600.0,11.81,11.87,11.78,11.87,360600.0
2008-05-13 15:00:00,11.87,11.91,11.82,11.82,484500.0,11.87,11.91,11.82,11.82,484500.0
2008-05-13 15:30:00,11.83,11.93,11.82,11.92,957900.0,11.83,11.93,11.82,11.92,957900.0
2008-05-14 09:30:00,11.97,12.08,11.88,11.91,360900.0,11.97,12.08,11.88,11.91,360900.0
2008-05-14 10:00:00,11.91,11.96,11.89,11.9,273300.0,11.91,11.96,11.89,11.9,273300.0
2008-05-14 10:30:00,11.91,11.92,11.84,11.88,450600.0,11.91,11.92,11.84,11.88,450600.0
2008-05-14 11:00:00,11.88,11.88,11.79,11.81,367200.0,11.88,11.88,11.79,11.81,367200.0
2008-05-14 11:30:00,11.81,11.81,11.74,11.78,338100.0,11.81,11.81,11.74,11.78,338100.0
2008-05-14 12:00:00,11.78,11.8,11.75,11.77,337500.0,11.78,11.8,11.75,11.77,337500.0
2008-05-14 12:30:00,11.77,11.85,11.77,11.83,285900.0,11.77,11.85,11.77,11.83,285900.0
2008-05-14 13:00:00,11.84,11.93,11.83,11.89,175800.0,11.84,11.93,11.83,11.89,175800.0
2008-05-14 13:30:00,11.89,11.95,11.87,11.94,211800.0,11.89,11.95,11.87,11.94,211800.0
2008-05-14 14:00:00,11.94,11.97,11.92,11.93,198900.0,11.94,11.97,11.92,11.93,198900.0
2008-05-14 14:30:00,11.94,11.97,11.9,11.91,191400.0,11.94,11.97,11.9,11.91,191400.0
2008-05-14 15:00:00,11.91,11.92,11.83,11.86,444000.0,11.91,11.92,11.83,11.86,444000.0
2008-05-14 15:30:00,11.86,11.86,11.8,11.82,626400.0,11.86,11.86,11.8,11.82,626400.0
2008-05-15 09:30:00,11.81,11.86,11.71,11.76,376500.0,11.81,11.86,11.71,11.76,376500.0
2008-05-15 10:00:00,11.76,11.78,11.73,11.77,357600.0,11.76,11.78,11.73,11.77,357600.0
2008-05-15 10:30:00,11.77,11.78,11.73,11.76,192300.0,11.77,11.78,11.73,11.76,192300.0
2008-05-15 11:00:00,11.76,11.78,11.68,11.75,154800.0,11.76,11.78,11.68,11.75,154800.0
2008-05-15 11:30:00,11.75,11.75,11.72,11.75,193800.0,11.75,11.75,11.72,11.75,193800.0
2008-05-15 12:00:00,11.75,11.78,11.74,11.77,305400.0,11.75,11.78,11.74,11.77,305400.0
2008-05-15 12:30:00,11.77,11.78,11.75,11.77,380100.0,11.77,11.78,11.75,11.77,380100.0
2008-05-15 13:00:00,11.76,11.78,11.75,11.77,421500.0,11.76,11.78,11.75,11.77,421500.0
2008-05-15 13:30:00,11.76,11.78,11.75,11.78,287100.0,11.76,11.78,11.75,11.78,287100.0
2008-05-15 14:00:00,11.78,11.79,11.75,11.75,375900.0,11.78,11.79,11.75,11.75,375900.0
2008-05-15 14:30:00,11.75,11.77,11.75,11.76,311700.0,11.75,11.77,11.75,11.76,311700.0
2008-05-15 15:00:00,11.76,11.81,11.76,11.8,480900.0,11.76,11.81,11.76,11.8,480900.0
2008-05-15 15:30:00,11.81,11.89,11.8,11.84,557100.0,11.81,11.89,11.8,11.84,557100.0
2008-05-16 09:30:00,11.92,11.95,11.62,11.7,177900.0,11.92,11.95,11.62,11.7,177900.0
2008-05-16 10:00:00,11.71,11.71,11.46,11.58,335100.0,11.71,11.71,11.46,11.58,335100.0
2008-05-16 10:30:00,11.59,11.59,11.48,11.5,225900.0,11.59,11.59,11.48,11.5,225900.0
2008-05-16 11:00:00,11.51,11.58,11.47,11.57,362700.0,11.51,11.58,11.47,11.57,362700.0
2008-05-16 11:30:00,11.57,11.61,11.57,11.58,147000.0,11.57,11.61,11.57,11.58,147000.0
2008-05-16 12:00:00,11.58,11.6,11.54,11.6,108900.0,11.58,11.6,11.54,11.6,108900.0
2008-05-16 12:30:00,11.6,11.61,11.57,11.58,96300.0,11.6,11.61,11.57,11.58,96300.0
2008-05-16 13:00:00,11.59,11.62,11.58,11.61,115200.0,11.59,11.62,11.58,11.61,115200.0
2008-05-16 13:30:00,11.6,11.61,11.55,11.6,121200.0,11.6,11.61,11.55,11.6,121200.0
2008-05-16 14:00:00,11.59,11.65,11.57,11.62,134700.0,11.59,11.65,11.57,11.62,134700.0
2008-05-16 14:30:00,11.62,11.68,11.6,11.67,140400.0,11.62,11.68,11.6,11.67,140400.0
2008-05-16 15:00:00,11.65,11.7,11.61,11.65,239100.0,11.65,11.7,11.61,11.65,239100.0
2008-05-16 15:30:00,11.65,11.67,11.64,11.67,402300.0,11.65,11.67,11.64,11.67,402300.0
2008-05-19 09:30:00,11.64,11.71,11.39,11.44,269100.0,11.64,11.71,11.39,11.44,269100.0
2008-05-19 10:00:00,11.44,11.55,11.4,11.55,251400.0,11.44,11.55,11.4,11.55,251400.0
2008-05-19 10:30:00,11.55,11.64,11.49,11.52,256200.0,11.55,11.64,11.49,11.52,256200.0
2008-05-19 11:00:00,11.52,11.65,11.51,11.64,286500.0,11.52,11.65,11.51,11.64,286500.0
2008-05-19 11:30:00,11.64,11.68,11.58,11.6,209100.0,11.64,11.68,11.58,11.6,209100.0
2008-05-19 12:00:00,11.6,11.6,11.55,11.55,143100.0,11.6,11.6,11.55,11.55,143100.0
2008-05-19 12:30:00,11.55,11.56,11.47,11.49,270600.0,11.55,11.56,11.47,11.49,270600.0
2008-05-19 13:00:00,11.49,11.49,11.45,11.48,288000.0,11.49,11.49,11.45,11.48,288000.0
2008-05-19 13:30:00,11.48,11.53,11.46,11.46,283200.0,11.48,11.53,11.46,11.46,283200.0
2008-05-19 14:00:00,11.46,11.47,11.35,11.38,337500.0,11.46,11.47,11.35,11.38,337500.0
2008-05-19 14:30:00,11.38,11.42,11.38,11.4,327600.0,11.38,11.42,11.38,11.4,327600.0
2008-05-19 15:00:00,11.4,11.43,11.37,11.42,293700.0,11.4,11.43,11.37,11.42,293700.0
2008-05-19 15:30:00,11.42,11.43,11.32,11.38,546900.0,11.42,11.43,11.32,11.38,546900.0
2008-05-20 09:30:00,11.29,11.5,11.11,11.18,846600.0,11.29,11.5,11.11,11.18,846600.0
2008-05-20 10:00:00,11.19,11.24,11.11,11.23,278100.0,11.19,11.24,11.11,11.23,278100.0
2008-05-20 10:30:00,11.23,11.27,11.19,11.2,374100.0,11.23,11.27,11.19,11.2,374100.0
2008-05-20 11:00:00,11.2,11.23,11.12,11.21,221400.0,11.2,11.23,11.12,11.21,221400.0
2008-05-20 11:30:00,11.22,11.22,11.15,11.18,153300.0,11.22,11.22,11.15,11.18,153300.0
2008-05-20 12:00:00,11.19,11.29,11.19,11.26,203400.0,11.19,11.29,11.19,11.26,203400.0
2008-05-20 12:30:00,11.27,11.28,11.25,11.28,284700.0,11.27,11.28,11.25,11.28,284700.0
2008-05-20 13:00:00,11.28,11.32,11.26,11.3,196800.0,11.28,11.32,11.26,11.3,196800.0
2008-05-20 13:30:00,11.3,11.3,11.26,11.27,159900.0,11.3,11.3,11.26,11.27,159900.0
2008-05-20 14:00:00,11.28,11.3,11.24,11.26,264000.0,11.28,11.3,11.24,11.26,264000.0
2008-05-20 14:30:00,11.25,11.28,11.24,11.26,210600.0,11.25,11.28,11.24,11.26,210600.0
2008-05-20 15:00:00,11.25,11.29,11.23,11.25,324000.0,11.25,11.29,11.23,11.25,324000.0
2008-05-20 15:30:00,11.25,11.3,11.23,11.25,682500.0,11.25,11.3,11.23,11.25,682500.0
2008-05-21 09:30:00,11.24,11.39,11.23,11.23,210000.0,11.24,11.39,11.23,11.23,210000.0
2008-05-21 10:00:00,11.23,11.26,11.14,11.18,494100.0,11.23,11.26,11.14,11.18,494100.0
2008-05-21 10:30:00,11.18,11.2,11.06,11.06,381600.0,11.18,11.2,11.06,11.06,381600.0
2008-05-21 11:00:00,11.06,11.08,11.04,11.06,233100.0,11.06,11.08,11.04,11.06,233100.0
2008-05-21 11:30:00,11.07,11.08,11.05,11.05,181500.0,11.07,11.08,11.05,11.05,181500.0
2008-05-21 12:00:00,11.06,11.08,11.04,11.08,175800.0,11.06,11.08,11.04,11.08,175800.0
2008-05-21 12:30:00,11.08,11.11,11.06,11.07,247200.0,11.08,11.11,11.06,11.07,247200.0
2008-05-21 13:00:00,11.07,11.07,11.01,11.01,168300.0,11.07,11.07,11.01,11.01,168300.0
2008-05-21 13:30:00,11.01,11.05,10.98,10.99,193800.0,11.01,11.05,10.98,10.99,193800.0
2008-05-21 14:00:00,10.99,11.01,10.93,10.97,374700.0,10.99,11.01,10.93,10.97,374700.0
2008-05-21 14:30:00,10.97,10.97,10.88,10.89,414600.0,10.97,10.97,10.88,10.89,414600.0
2008-05-21 15:00:00,10.89,10.95,10.87,10.92,574800.0,10.89,10.95,10.87,10.92,574800.0
2008-05-21 15:30:00,10.92,10.98,10.89,10.94,1084500.0,10.92,10.98,10.89,10.94,1084500.0
2008-05-22 09:30:00,11.0,11.08,10.84,10.91,237600.0,11.0,11.08,10.84,10.91,237600.0
2008-05-22 10:00:00,10.92,11.01,10.9,11.0,471900.0,10.92,11.01,10.9,11.0,471900.0
2008-05-22 10:30:00,11.0,11.15,11.0,11.01,396300.0,11.0,11.15,11.0,11.01,396300.0
2008-05-22 11:00:00,11.01,11.07,11.0,11.02,154500.0,11.01,11.07,11.0,11.02,154500.0
2008-05-22 11:30:00,11.02,11.02,10.98,11.0,148500.0,11.02,11.02,10.98,11.0,148500.0
2008-05-22 12:00:00,11.0,11.0,10.98,11.0,167400.0,11.0,11.0,10.98,11.0,167400.0
2008-05-22 12:30:00,11.0,11.04,10.99,11.02,262800.0,11.0,11.04,10.99,11.02,262800.0
2008-05-22 13:00:00,11.02,11.03,11.01,11.01,223500.0,11.02,11.03,11.01,11.01,223500.0
2008-05-22 13:30:00,11.01,11.08,10.99,11.06,156600.0,11.01,11.08,10.99,11.06,156600.0
2008-05-22 14:00:00,11.06,11.07,10.98,11.0,260100.0,11.06,11.07,10.98,11.0,260100.0
2008-05-22 14:30:00,10.99,11.01,10.97,10.99,283800.0,10.99,11.01,10.97,10.99,283800.0
2008-05-22 15:00:00,10.99,11.02,10.97,10.97,578400.0,10.99,11.02,10.97,10.97,578400.0
2008-05-22 15:30:00,10.98,11.04,10.96,11.0,851400.0,10.98,11.04,10.96,11.0,851400.0
2008-05-23 09:30:00,10.99,11.03,10.77,10.88,365100.0,10.99,11.03,10.77,10.88,365100.0
2008-05-23 10:00:00,10.87,10.9,10.84,10.88,265800.0,10.87,10.9,10.84,10.88,265800.0
2008-05-23 10:30:00,10.89,10.9,10.81,10.83,273000.0,10.89,10.9,10.81,10.83,273000.0
2008-05-23 11:00:00,10.83,10.84,10.79,10.83,363900.0,10.83,10.84,10.79,10.83,363900.0
2008-05-23 11:30:00,10.83,10.92,10.83,10.91,511500.0,10.83,10.92,10.83,10.91,511500.0
2008-05-23 12:00:00,10.91,11.05,10.91,11.04,455700.0,10.91,11.05,10.91,11.04,455700.0
2008-05-23 12:30:00,11.03,11.04,10.99,10.99,248700.0,11.03,11.04,10.99,10.99,248700.0
2008-05-23 13:00:00,10.99,11.01,10.97,11.01,218100.0,10.99,11.01,10.97,11.01,218100.0
2008-05-23 13:30:00,11.01,11.07,10.98,11.0,247800.0,11.01,11.07,10.98,11.0,247800.0
2008-05-23 14:00:00,10.99,11.04,10.98,11.0,223200.0,10.99,11.04,10.98,11.0,223200.0
2008-05-23 14:30:00,11.01,11.03,10.98,11.01,222000.0,11.01,11.03,10.98,11.01,222000.0
2008-05-23 15:00:00,11.0,11.06,10.99,11.05,270900.0,11.0,11.06,10.99,11.05,270900.0
2008-05-23 15:30:00,11.05,11.1,11.0,11.04,698700.0,11.05,11.1,11.0,11.04,698700.0
2008-05-27 09:30:00,11.06,11.39,11.06,11.23,375300.0,11.06,11.39,11.06,11.23,375300.0
2008-05-27 10:00:00,11.21,11.32,11.18,11.19,407100.0,11.21,11.32,11.18,11.19,407100.0
2008-05-27 10:30:00,11.19,11.25,11.12,11.14,286500.0,11.19,11.25,11.12,11.14,286500.0
2008-05-27 11:00:00,11.14,11.2,11.01,11.02,370500.0,11.14,11.2,11.01,11.02,370500.0
2008-05-27 11:30:00,11.02,11.03,10.96,10.98,233400.0,11.02,11.03,10.96,10.98,233400.0
2008-05-27 12:00:00,10.97,11.05,10.94,11.05,114300.0,10.97,11.05,10.94,11.05,114300.0
2008-05-27 12:30:00,11.05,11.12,11.04,11.1,238800.0,11.05,11.12,11.04,11.1,238800.0
2008-05-27 13:00:00,11.11,11.12,11.06,11.06,137700.0,11.11,11.12,11.06,11.06,137700.0
2008-05-27 13:30:00,11.05,11.14,11.04,11.12,553200.0,11.05,11.14,11.04,11.12,553200.0
2008-05-27 14:00:00,11.12,11.14,11.1,11.11,354900.0,11.12,11.14,11.1,11.11,354900.0
2008-05-27 14:30:00,11.11,11.32,11.1,11.25,554400.0,11.11,11.32,11.1,11.25,554400.0
2008-05-27 15:00:00,11.26,11.35,11.2,11.28,650700.0,11.26,11.35,11.2,11.28,650700.0
2008-05-27 15:30:00,11.29,11.34,11.23,11.28,714300.0,11.29,11.34,11.23,11.28,714300.0
2008-05-28 09:30:00,11.57,11.87,11.41,11.55,2426400.0,11.57,11.87,11.41,11.55,2426400.0
2008-05-28 10:00:00,11.55,11.71,11.52,11.68,820800.0,11.55,11.71,11.52,11.68,820800.0
2008-05-28 10:30:00,11.68,11.73,11.57,11.62,681000.0,11.68,11.73,11.57,11.62,681000.0
2008-05-28 11:00:00,11.61,11.65,11.58,11.65,498600.0,11.61,11.65,11.58,11.65,498600.0
2008-05-28 11:30:00,11.65,11.72,11.63,11.67,657000.0,11.65,11.72,11.63,11.67,657000.0
2008-05-28 12:00:00,11.67,11.69,11.58,11.67,245100.0,11.67,11.69,11.58,11.67,245100.0
2008-05-28 12:30:00,11.66,11.69,11.63,11.66,440400.0,11.66,11.69,11.63,11.66,440400.0
2008-05-28 13:00:00,11.66,11.87,11.65,11.85,552000.0,11.66,11.87,11.65,11.85,552000.0
2008-05-28 13:30:00,11.85,11.87,11.77,11.86,952200.0,11.85,11.87,11.77,11.86,952200.0
2008-05-28 14:00:00,11.86,11.98,11.85,11.95,737400.0,11.86,11.98,11.85,11.95,737400.0
2008-05-28 14:30:00,11.95,12.16,11.95,12.16,925500.0,11.95,12.16,11.95,12.16,925500.0
2008-05-28 15:00:00,12.16,12.22,11.98,12.12,971700.0,12.16,12.22,11.98,12.12,971700.0
2008-05-28 15:30:00,12.11,12.13,11.99,12.11,968400.0,12.11,12.13,11.99,12.11,968400.0
2008-05-29 09:30:00,12.0,12.44,11.99,12.42,558900.0,12.0,12.44,11.99,12.42,558900.0
2008-05-29 10:00:00,12.42,12.48,12.28,12.37,469500.0,12.42,12.48,12.28,12.37,469500.0
2008-05-29 10:30:00,12.37,12.38,12.24,12.31,470100.0,12.37,12.38,12.24,12.31,470100.0
2008-05-29 11:00:00,12.3,12.35,12.26,12.27,625500.0,12.3,12.35,12.26,12.27,625500.0
2008-05-29 11:30:00,12.29,12.38,12.27,12.37,326400.0,12.29,12.38,12.27,12.37,326400.0
2008-05-29 12:00:00,12.37,12.45,12.36,12.43,338100.0,12.37,12.45,12.36,12.43,338100.0
2008-05-29 12:30:00,12.43,12.66,12.41,12.65,571500.0,12.43,12.66,12.41,12.65,571500.0
2008-05-29 13:00:00,12.65,12.77,12.62,12.64,732000.0,12.65,12.77,12.62,12.64,732000.0
2008-05-29 13:30:00,12.64,12.65,12.58,12.59,678300.0,12.64,12.65,12.58,12.59,678300.0
2008-05-29 14:00:00,12.58,12.63,12.56,12.57,515100.0,12.58,12.63,12.56,12.57,515100.0
2008-05-29 14:30:00,12.57,12.64,12.53,12.63,752400.0,12.57,12.64,12.53,12.63,752400.0
2008-05-29 15:00:00,12.63,12.65,12.56,12.57,1088700.0,12.63,12.65,12.56,12.57,1088700.0
2008-05-29 15:30:00,12.58,12.67,12.56,12.66,1421100.0,12.58,12.67,12.56,12.66,1421100.0
2008-05-30 09:30:00,12.79,12.79,12.41,12.49,1316100.0,12.79,12.79,12.41,12.49,1316100.0
2008-05-30 10:00:00,12.48,12.5,12.34,12.5,615300.0,12.48,12.5,12.34,12.5,615300.0
2008-05-30 10:30:00,12.5,12.51,12.43,12.45,1068300.0,12.5,12.51,12.43,12.45,1068300.0
2008-05-30 11:00:00,12.46,12.46,12.33,12.33,469500.0,12.46,12.46,12.33,12.33,469500.0
2008-05-30 11:30:00,12.33,12.35,12.29,12.32,383100.0,12.33,12.35,12.29,12.32,383100.0
2008-05-30 12:00:00,12.32,12.32,12.24,12.28,278400.0,12.32,12.32,12.24,12.28,278400.0
2008-05-30 12:30:00,12.28,12.33,12.25,12.31,324900.0,12.28,12.33,12.25,12.31,324900.0
2008-05-30 13:00:00,12.31,12.31,12.24,12.28,251400.0,12.31,12.31,12.24,12.28,251400.0
2008-05-30 13:30:00,12.28,12.33,12.25,12.33,319500.0,12.28,12.33,12.25,12.33,319500.0
2008-05-30 14:00:00,12.33,12.34,12.31,12.32,435900.0,12.33,12.34,12.31,12.32,435900.0
2008-05-30 14:30:00,12.32,12.35,12.31,12.33,583800.0,12.32,12.35,12.31,12.33,583800.0
2008-05-30 15:00:00,12.33,12.33,12.27,12.33,484500.0,12.33,12.33,12.27,12.33,484500.0
2008-05-30 15:30:00,12.34,12.39,12.29,12.3,1201200.0,12.34,12.39,12.29,12.3,1201200.0
2008-06-02 09:30:00,12.3,12.35,12.22,12.33,623100.0,12.3,12.35,12.22,12.33,623100.0
2008-06-02 10:00:00,12.33,12.45,12.26,12.29,576900.0,12.33,12.45,12.26,12.29,576900.0
2008-06-02 10:30:00,12.29,12.29,12.21,12.22,338700.0,12.29,12.29,12.21,12.22,338700.0
2008-06-02 11:00:00,12.22,12.27,12.19,12.19,288600.0,12.22,12.27,12.19,12.19,288600.0
2008-06-02 11:30:00,12.19,12.19,12.09,12.09,297000.0,12.19,12.19,12.09,12.09,297000.0
2008-06-02 12:00:00,12.09,12.12,12.08,12.12,207600.0,12.09,12.12,12.08,12.12,207600.0
2008-06-02 12:30:00,12.11,12.13,12.01,12.06,303600.0,12.11,12.13,12.01,12.06,303600.0
2008-06-02 13:00:00,12.06,12.1,12.05,12.09,270300.0,12.06,12.1,12.05,12.09,270300.0
2008-06-02 13:30:00,12.1,12.13,12.08,12.12,274500.0,12.1,12.13,12.08,12.12,274500.0
2008-06-02 14:00:00,12.13,12.19,12.12,12.18,299400.0,12.13,12.19,12.12,12.18,299400.0
2008-06-02 14:30:00,12.18,12.22,12.17,12.2,276000.0,12.18,12.22,12.17,12.2,276000.0
2008-06-02 15:00:00,12.19,12.2,12.11,12.17,429000.0,12.19,12.2,12.11,12.17,429000.0
2008-06-02 15:30:00,12.17,12.23,12.11,12.15,1120800.0,12.17,12.23,12.11,12.15,1120800.0
2008-06-03 09:30:00,12.16,12.3,12.12,12.22,255300.0,12.16,12.3,12.12,12.22,255300.0
2008-06-03 10:00:00,12.22,12.3,12.19,12.19,357900.0,12.22,12.3,12.19,12.19,357900.0
2008-06-03 10:30:00,12.19,12.25,12.12,12.22,226800.0,12.19,12.25,12.12,12.22,226800.0
2008-06-03 11:00:00,12.22,12.33,12.22,12.33,138600.0,12.22,12.33,12.22,12.33,138600.0
2008-06-03 11:30:00,12.32,12.34,12.26,12.3,201000.0,12.32,12.34,12.26,12.3,201000.0
2008-06-03 12:00:00,12.3,12.31,12.26,12.28,118200.0,12.3,12.31,12.26,12.28,118200.0
2008-06-03 12:30:00,12.27,12.29,12.25,12.26,96900.0,12.27,12.29,12.25,12.26,96900.0
2008-06-03 13:00:00,12.26,12.3,12.24,12.24,202500.0,12.26,12.3,12.24,12.24,202500.0
2008-06-03 13:30:00,12.23,12.24,12.11,12.16,256800.0,12.23,12.24,12.11,12.16,256800.0
2008-06-03 14:00:00,12.16,12.16,12.04,12.04,270600.0,12.16,12.16,12.04,12.04,270600.0
2008-06-03 14:30:00,12.05,12.17,12.02,12.15,382200.0,12.05,12.17,12.02,12.15,382200.0
2008-06-03 15:00:00,12.15,12.27,12.13,12.27,523800.0,12.15,12.27,12.13,12.27,523800.0
2008-06-03 15:30:00,12.27,12.31,12.21,12.22,488400.0,12.27,12.31,12.21,12.22,488400.0
2008-06-04 09:30:00,12.17,12.37,12.06,12.25,217800.0,12.17,12.37,12.06,12.25,217800.0
2008-06-04 10:00:00,12.25,12.31,12.18,12.24,398100.0,12.25,12.31,12.18,12.24,398100.0
2008-06-04 10:30:00,12.24,12.25,12.15,12.25,417300.0,12.24,12.25,12.15,12.25,417300.0
2008-06-04 11:00:00,12.24,12.27,12.21,12.27,340500.0,12.24,12.27,12.21,12.27,340500.0
2008-06-04 11:30:00,12.27,12.33,12.27,12.32,271800.0,12.27,12.33,12.27,12.32,271800.0
2008-06-04 12:00:00,12.31,12.33,12.28,12.31,136800.0,12.31,12.33,12.28,12.31,136800.0
2008-06-04 12:30:00,12.32,12.33,12.25,12.25,233400.0,12.32,12.33,12.25,12.25,233400.0
2008-06-04 13:00:00,12.25,12.31,12.22,12.31,129000.0,12.25,12.31,12.22,12.31,129000.0
2008-06-04 13:30:00,12.31,12.34,12.3,12.3,301800.0,12.31,12.34,12.3,12.3,301800.0
2008-06-04 14:00:00,12.3,12.3,12.2,12.27,351600.0,12.3,12.3,12.2,12.27,351600.0
2008-06-04 14:30:00,12.26,12.29,12.18,12.19,270000.0,12.26,12.29,12.18,12.19,270000.0
2008-06-04 15:00:00,12.19,12.33,12.19,12.32,500100.0,12.19,12.33,12.19,12.32,500100.0
2008-06-04 15:30:00,12.32,12.35,12.31,12.33,716700.0,12.32,12.35,12.31,12.33,716700.0
2008-06-05 09:30:00,12.36,12.45,12.33,12.38,321600.0,12.36,12.45,12.33,12.38,321600.0
2008-06-05 10:00:00,12.38,12.41,12.32,12.41,506700.0,12.38,12.41,12.32,12.41,506700.0
2008-06-05 10:30:00,12.4,12.44,12.36,12.4,507600.0,12.4,12.44,12.36,12.4,507600.0
2008-06-05 11:00:00,12.39,12.41,12.35,12.37,141600.0,12.39,12.41,12.35,12.37,141600.0
2008-06-05 11:30:00,12.36,12.39,12.35,12.38,106800.0,12.36,12.39,12.35,12.38,106800.0
2008-06-05 12:00:00,12.38,12.4,12.34,12.37,297000.0,12.38,12.4,12.34,12.37,297000.0
2008-06-05 12:30:00,12.37,12.41,12.37,12.41,222300.0,12.37,12.41,12.37,12.41,222300.0
2008-06-05 13:00:00,12.41,12.46,12.41,12.42,472500.0,12.41,12.46,12.41,12.42,472500.0
2008-06-05 13:30:00,12.41,12.45,12.41,12.44,423900.0,12.41,12.45,12.41,12.44,423900.0
2008-06-05 14:00:00,12.43,12.45,12.36,12.4,624300.0,12.43,12.45,12.36,12.4,624300.0
2008-06-05 14:30:00,12.4,12.43,12.38,12.42,304200.0,12.4,12.43,12.38,12.42,304200.0
2008-06-05 15:00:00,12.41,12.43,12.39,12.4,325800.0,12.41,12.43,12.39,12.4,325800.0
2008-06-05 15:30:00,12.4,12.46,12.4,12.46,1056000.0,12.4,12.46,12.4,12.46,1056000.0
2008-06-06 09:30:00,12.33,12.33,12.03,12.1,298800.0,12.33,12.33,12.03,12.1,298800.0
2008-06-06 10:00:00,12.11,12.22,12.1,12.19,294000.0,12.11,12.22,12.1,12.19,294000.0
2008-06-06 10:30:00,12.19,12.26,12.17,12.18,428700.0,12.19,12.26,12.17,12.18,428700.0
2008-06-06 11:00:00,12.17,12.17,12.1,12.13,337200.0,12.17,12.17,12.1,12.13,337200.0
2008-06-06 11:30:00,12.13,12.17,12.11,12.11,190500.0,12.13,12.17,12.11,12.11,190500.0
2008-06-06 12:00:00,12.13,12.22,12.12,12.22,194700.0,12.13,12.22,12.12,12.22,194700.0
2008-06-06 12:30:00,12.21,12.24,12.19,12.19,99300.0,12.21,12.24,12.19,12.19,99300.0
2008-06-06 13:00:00,12.2,12.2,12.08,12.12,257700.0,12.2,12.2,12.08,12.12,257700.0
2008-06-06 13:30:00,12.12,12.18,12.1,12.16,343200.0,12.12,12.18,12.1,12.16,343200.0
2008-06-06 14:00:00,12.16,12.17,12.05,12.1,455400.0,12.16,12.17,12.05,12.1,455400.0
2008-06-06 14:30:00,12.1,12.13,12.04,12.04,191100.0,12.1,12.13,12.04,12.04,191100.0
2008-06-06 15:00:00,12.05,12.17,12.04,12.07,425400.0,12.05,12.17,12.04,12.07,425400.0
2008-06-06 15:30:00,12.07,12.11,12.01,12.03,385200.0,12.07,12.11,12.01,12.03,385200.0
2008-06-09 09:30:00,12.02,12.22,12.0,12.05,592800.0,12.02,12.22,12.0,12.05,592800.0
2008-06-09 10:00:00,12.06,12.22,12.05,12.12,453900.0,12.06,12.22,12.05,12.12,453900.0
2008-06-09 10:30:00,12.11,12.16,12.08,12.1,306000.0,12.11,12.16,12.08,12.1,306000.0
2008-06-09 11:00:00,12.1,12.15,12.09,12.15,126600.0,12.1,12.15,12.09,12.15,126600.0
2008-06-09 11:30:00,12.15,12.16,12.13,12.16,116100.0,12.15,12.16,12.13,12.16,116100.0
2008-06-09 12:00:00,12.16,12.18,12.14,12.18,102600.0,12.16,12.18,12.14,12.18,102600.0
2008-06-09 12:30:00,12.17,12.22,12.17,12.22,90900.0,12.17,12.22,12.17,12.22,90900.0
2008-06-09 13:00:00,12.22,12.22,12.09,12.13,248100.0,12.22,12.22,12.09,12.13,248100.0
2008-06-09 13:30:00,12.12,12.13,12.05,12.08,379500.0,12.12,12.13,12.05,12.08,379500.0
2008-06-09 14:00:00,12.07,12.08,11.97,12.06,438900.0,12.07,12.08,11.97,12.06,438900.0
2008-06-09 14:30:00,12.06,12.07,12.01,12.03,288600.0,12.06,12.07,12.01,12.03,288600.0
2008-06-09 15:00:00,12.03,12.09,12.01,12.02,430800.0,12.03,12.09,12.01,12.02,430800.0
2008-06-09 15:30:00,12.02,12.15,12.02,12.08,916800.0,12.02,12.15,12.02,12.08,916800.0
2008-06-10 09:30:00,11.96,12.13,11.86,11.98,161400.0,11.96,12.13,11.86,11.98,161400.0
2008-06-10 10:00:00,11.99,12.1,11.94,12.02,162300.0,11.99,12.1,11.94,12.02,162300.0
2008-06-10 10:30:00,12.03,12.03,11.85,11.87,429300.0,12.03,12.03,11.85,11.87,429300.0
2008-06-10 11:00:00,11.87,11.92,11.81,11.91,270600.0,11.87,11.92,11.81,11.91,270600.0
2008-06-10 11:30:00,11.91,11.97,11.89,11.93,225300.0,11.91,11.97,11.89,11.93,225300.0
2008-06-10 12:00:00,11.94,11.99,11.89,11.95,318300.0,11.94,11.99,11.89,11.95,318300.0
2008-06-10 12:30:00,11.96,12.01,11.95,11.98,169800.0,11.96,12.01,11.95,11.98,169800.0
2008-06-10 13:00:00,11.98,12.09,11.97,12.07,215700.0,11.98,12.09,11.97,12.07,215700.0
2008-06-10 13:30:00,12.07,12.08,12.02,12.04,295200.0,12.07,12.08,12.02,12.04,295200.0
2008-06-10 14:00:00,12.03,12.05,11.91,11.98,228000.0,12.03,12.05,11.91,11.98,228000.0
2008-06-10 14:30:00,11.98,12.04,11.95,12.03,203700.0,11.98,12.04,11.95,12.03,203700.0
2008-06-10 15:00:00,12.03,12.06,11.98,11.99,237900.0,12.03,12.06,11.98,11.99,237900.0
2008-06-10 15:30:00,11.99,12.04,11.97,11.98,420000.0,11.99,12.04,11.97,11.98,420000.0
2008-06-11 09:30:00,11.95,12.07,11.9,11.93,163800.0,11.95,12.07,11.9,11.93,163800.0
2008-06-11 10:00:00,11.93,11.99,11.88,11.91,349200.0,11.93,11.99,11.88,11.91,349200.0
2008-06-11 10:30:00,11.9,11.96,11.83,11.92,389400.0,11.9,11.96,11.83,11.92,389400.0
2008-06-11 11:00:00,11.93,11.93,11.78,11.8,387300.0,11.93,11.93,11.78,11.8,387300.0
2008-06-11 11:30:00,11.8,11.85,11.79,11.83,294300.0,11.8,11.85,11.79,11.83,294300.0
2008-06-11 12:00:00,11.83,11.84,11.79,11.8,309300.0,11.83,11.84,11.79,11.8,309300.0
2008-06-11 12:30:00,11.8,11.86,11.79,11.81,288300.0,11.8,11.86,11.79,11.81,288300.0
2008-06-11 13:00:00,11.81,11.82,11.75,11.78,287400.0,11.81,11.82,11.75,11.78,287400.0
2008-06-11 13:30:00,11.78,11.84,11.78,11.83,346500.0,11.78,11.84,11.78,11.83,346500.0
2008-06-11 14:00:00,11.84,11.93,11.81,11.9,234300.0,11.84,11.93,11.81,11.9,234300.0
2008-06-11 14:30:00,11.9,11.9,11.81,11.82,305400.0,11.9,11.9,11.81,11.82,305400.0
2008-06-11 15:00:00,11.82,11.86,11.81,11.86,432900.0,11.82,11.86,11.81,11.86,432900.0
2008-06-11 15:30:00,11.86,11.87,11.76,11.84,1102200.0,11.86,11.87,11.76,11.84,1102200.0
2008-06-12 09:30:00,11.95,12.33,11.95,12.27,425100.0,11.95,12.33,11.95,12.27,425100.0
2008-06-12 10:00:00,12.27,12.28,12.17,12.18,433800.0,12.27,12.28,12.17,12.18,433800.0
2008-06-12 10:30:00,12.19,12.2,12.14,12.16,255600.0,12.19,12.2,12.14,12.16,255600.0
2008-06-12 11:00:00,12.17,12.2,12.14,12.14,175800.0,12.17,12.2,12.14,12.14,175800.0
2008-06-12 11:30:00,12.15,12.17,12.13,12.14,100800.0,12.15,12.17,12.13,12.14,100800.0
2008-06-12 12:00:00,12.14,12.17,12.14,12.15,348300.0,12.14,12.17,12.14,12.15,348300.0
2008-06-12 12:30:00,12.15,12.23,12.1,12.11,330000.0,12.15,12.23,12.1,12.11,330000.0
2008-06-12 13:00:00,12.11,12.15,12.07,12.11,121800.0,12.11,12.15,12.07,12.11,121800.0
2008-06-12 13:30:00,12.11,12.12,12.05,12.08,184200.0,12.11,12.12,12.05,12.08,184200.0
2008-06-12 14:00:00,12.08,12.15,12.03,12.13,389100.0,12.08,12.15,12.03,12.13,389100.0
2008-06-12 14:30:00,12.13,12.15,12.02,12.04,240600.0,12.13,12.15,12.02,12.04,240600.0
2008-06-12 15:00:00,12.05,12.05,11.92,11.93,294600.0,12.05,12.05,11.92,11.93,294600.0
2008-06-12 15:30:00,11.93,12.0,11.93,11.96,585600.0,11.93,12.0,11.93,11.96,585600.0
2008-06-13 09:30:00,12.09,12.21,12.05,12.21,170700.0,12.09,12.21,12.05,12.21,170700.0
2008-06-13 10:00:00,12.2,12.21,12.1,12.15,230100.0,12.2,12.21,12.1,12.15,230100.0
2008-06-13 10:30:00,12.15,12.18,12.1,12.12,176700.0,12.15,12.18,12.1,12.12,176700.0
2008-06-13 11:00:00,12.12,12.17,12.12,12.14,173400.0,12.12,12.17,12.12,12.14,173400.0
2008-06-13 11:30:00,12.14,12.16,12.11,12.12,100500.0,12.14,12.16,12.11,12.12,100500.0
2008-06-13 12:00:00,12.12,12.15,12.12,12.13,73800.0,12.12,12.15,12.12,12.13,73800.0
2008-06-13 12:30:00,12.13,12.17,12.13,12.15,166500.0,12.13,12.17,12.13,12.15,166500.0
2008-06-13 13:00:00,12.15,12.17,12.11,12.14,157800.0,12.15,12.17,12.11,12.14,157800.0
2008-06-13 13:30:00,12.15,12.15,12.08,12.11,124800.0,12.15,12.15,12.08,12.11,124800.0
2008-06-13 14:00:00,12.11,12.16,12.09,12.13,172500.0,12.11,12.16,12.09,12.13,172500.0
2008-06-13 14:30:00,12.14,12.21,12.13,12.18,303000.0,12.14,12.21,12.13,12.18,303000.0
2008-06-13 15:00:00,12.18,12.22,12.16,12.18,482700.0,12.18,12.22,12.16,12.18,482700.0
2008-06-13 15:30:00,12.18,12.31,12.18,12.31,594600.0,12.18,12.31,12.18,12.31,594600.0
2008-06-16 09:30:00,12.33,12.33,12.1,12.2,313200.0,12.33,12.33,12.1,12.2,313200.0
2008-06-16 10:00:00,12.18,12.27,12.15,12.17,381300.0,12.18,12.27,12.15,12.17,381300.0
2008-06-16 10:30:00,12.17,12.31,12.17,12.31,180600.0,12.17,12.31,12.17,12.31,180600.0
2008-06-16 11:00:00,12.31,12.35,12.27,12.29,187500.0,12.31,12.35,12.27,12.29,187500.0
2008-06-16 11:30:00,12.29,12.35,12.28,12.31,97500.0,12.29,12.35,12.28,12.31,97500.0
2008-06-16 12:00:00,12.32,12.32,12.26,12.28,114000.0,12.32,12.32,12.26,12.28,114000.0
2008-06-16 12:30:00,12.28,12.3,12.25,12.25,101400.0,12.28,12.3,12.25,12.25,101400.0
2008-06-16 13:00:00,12.26,12.28,12.18,12.28,223800.0,12.26,12.28,12.18,12.28,223800.0
2008-06-16 13:30:00,12.28,12.35,12.26,12.33,242100.0,12.28,12.35,12.26,12.33,242100.0
2008-06-16 14:00:00,12.34,12.37,12.29,12.31,196200.0,12.34,12.37,12.29,12.31,196200.0
2008-06-16 14:30:00,12.32,12.36,12.3,12.34,148500.0,12.32,12.36,12.3,12.34,148500.0
2008-06-16 15:00:00,12.33,12.37,12.3,12.34,265800.0,12.33,12.37,12.3,12.34,265800.0
2008-06-16 15:30:00,12.34,12.36,12.29,12.34,389100.0,12.34,12.36,12.29,12.34,389100.0
2008-06-17 09:30:00,12.33,12.34,12.13,12.17,202800.0,12.33,12.34,12.13,12.17,202800.0
2008-06-17 10:00:00,12.17,12.25,12.12,12.15,350100.0,12.17,12.25,12.12,12.15,350100.0
2008-06-17 10:30:00,12.15,12.22,12.13,12.2,170400.0,12.15,12.22,12.13,12.2,170400.0
2008-06-17 11:00:00,12.2,12.2,12.16,12.17,199200.0,12.2,12.2,12.16,12.17,199200.0
2008-06-17 11:30:00,12.17,12.19,12.12,12.17,246600.0,12.17,12.19,12.12,12.17,246600.0
2008-06-17 12:00:00,12.17,12.19,12.16,12.18,102600.0,12.17,12.19,12.16,12.18,102600.0
2008-06-17 12:30:00,12.18,12.2,12.14,12.19,351300.0,12.18,12.2,12.14,12.19,351300.0
2008-06-17 13:00:00,12.19,12.21,12.17,12.2,113700.0,12.19,12.21,12.17,12.2,113700.0
2008-06-17 13:30:00,12.2,12.2,12.17,12.18,93600.0,12.2,12.2,12.17,12.18,93600.0
2008-06-17 14:00:00,12.18,12.2,12.16,12.17,101400.0,12.18,12.2,12.16,12.17,101400.0
2008-06-17 14:30:00,12.17,12.2,12.17,12.19,162600.0,12.17,12.2,12.17,12.19,162600.0
2008-06-17 15:00:00,12.19,12.2,12.16,12.18,178800.0,12.19,12.2,12.16,12.18,178800.0
2008-06-17 15:30:00,12.18,12.2,12.15,12.17,255900.0,12.18,12.2,12.15,12.17,255900.0
2008-06-18 09:30:00,12.0,12.06,11.83,11.84,350100.0,12.0,12.06,11.83,11.84,350100.0
2008-06-18 10:00:00,11.83,11.89,11.83,11.85,326100.0,11.83,11.89,11.83,11.85,326100.0
2008-06-18 10:30:00,11.85,11.86,11.77,11.77,290100.0,11.85,11.86,11.77,11.77,290100.0
2008-06-18 11:00:00,11.77,11.85,11.76,11.83,176400.0,11.77,11.85,11.76,11.83,176400.0
2008-06-18 11:30:00,11.83,11.95,11.83,11.94,189900.0,11.83,11.95,11.83,11.94,189900.0
2008-06-18 12:00:00,11.94,11.94,11.87,11.91,183600.0,11.94,11.94,11.87,11.91,183600.0
2008-06-18 12:30:00,11.9,11.93,11.88,11.89,153300.0,11.9,11.93,11.88,11.89,153300.0
2008-06-18 13:00:00,11.89,11.9,11.82,11.82,226200.0,11.89,11.9,11.82,11.82,226200.0
2008-06-18 13:30:00,11.82,11.83,11.79,11.8,116700.0,11.82,11.83,11.79,11.8,116700.0
2008-06-18 14:00:00,11.8,11.83,11.78,11.8,211800.0,11.8,11.83,11.78,11.8,211800.0
2008-06-18 14:30:00,11.8,11.92,11.79,11.89,211500.0,11.8,11.92,11.79,11.89,211500.0
2008-06-18 15:00:00,11.9,11.97,11.89,11.96,276600.0,11.9,11.97,11.89,11.96,276600.0
2008-06-18 15:30:00,11.96,11.97,11.89,11.91,425100.0,11.96,11.97,11.89,11.91,425100.0
2008-06-19 09:30:00,11.88,12.05,11.77,11.93,104100.0,11.88,12.05,11.77,11.93,104100.0
2008-06-19 10:00:00,11.95,11.98,11.87,11.91,153900.0,11.95,11.98,11.87,11.91,153900.0
2008-06-19 10:30:00,11.91,12.02,11.89,11.99,159000.0,11.91,12.02,11.89,11.99,159000.0
2008-06-19 11:00:00,11.99,12.01,11.9,11.98,186300.0,11.99,12.01,11.9,11.98,186300.0
2008-06-19 11:30:00,11.98,12.1,11.98,12.07,200700.0,11.98,12.1,11.98,12.07,200700.0
2008-06-19 12:00:00,12.07,12.21,12.07,12.2,234300.0,12.07,12.21,12.07,12.2,234300.0
2008-06-19 12:30:00,12.2,12.25,12.18,12.19,219300.0,12.2,12.25,12.18,12.19,219300.0
2008-06-19 13:00:00,12.19,12.25,12.18,12.2,159300.0,12.19,12.25,12.18,12.2,159300.0
2008-06-19 13:30:00,12.2,12.23,12.13,12.14,140100.0,12.2,12.23,12.13,12.14,140100.0
2008-06-19 14:00:00,12.14,12.19,12.09,12.19,177300.0,12.14,12.19,12.09,12.19,177300.0
2008-06-19 14:30:00,12.19,12.3,12.18,12.3,339900.0,12.19,12.3,12.18,12.3,339900.0
2008-06-19 15:00:00,12.3,12.41,12.3,12.34,1018800.0,12.3,12.41,12.3,12.34,1018800.0
2008-06-19 15:30:00,12.35,12.38,12.32,12.36,1033800.0,12.35,12.38,12.32,12.36,1033800.0
2008-06-20 09:30:00,12.42,12.42,11.91,11.92,861300.0,12.42,12.42,11.91,11.92,861300.0
2008-06-20 10:00:00,11.92,11.92,11.76,11.91,458100.0,11.92,11.92,11.76,11.91,458100.0
2008-06-20 10:30:00,11.91,12.01,11.86,11.99,276300.0,11.91,12.01,11.86,11.99,276300.0
2008-06-20 11:00:00,11.98,12.01,11.9,11.99,403800.0,11.98,12.01,11.9,11.99,403800.0
2008-06-20 11:30:00,11.98,12.04,11.97,12.02,211200.0,11.98,12.04,11.97,12.02,211200.0
2008-06-20 12:00:00,12.03,12.04,12.01,12.03,148500.0,12.03,12.04,12.01,12.03,148500.0
2008-06-20 12:30:00,12.02,12.06,12.0,12.01,128100.0,12.02,12.06,12.0,12.01,128100.0
2008-06-20 13:00:00,12.02,12.02,11.93,11.94,168300.0,12.02,12.02,11.93,11.94,168300.0
2008-06-20 13:30:00,11.94,11.97,11.91,11.92,153900.0,11.94,11.97,11.91,11.92,153900.0
2008-06-20 14:00:00,11.92,11.95,11.89,11.94,172500.0,11.92,11.95,11.89,11.94,172500.0
2008-06-20 14:30:00,11.94,11.95,11.89,11.9,180000.0,11.94,11.95,11.89,11.9,180000.0
2008-06-20 15:00:00,11.9,11.95,11.89,11.91,311700.0,11.9,11.95,11.89,11.91,311700.0
2008-06-20 15:30:00,11.92,11.97,11.75,11.75,1668000.0,11.92,11.97,11.75,11.75,1668000.0
2008-06-23 09:30:00,11.78,11.83,11.39,11.42,638100.0,11.78,11.83,11.39,11.42,638100.0
2008-06-23 10:00:00,11.43,11.57,11.4,11.55,512400.0,11.43,11.57,11.4,11.55,512400.0
2008-06-23 10:30:00,11.56,11.61,11.54,11.58,365100.0,11.56,11.61,11.54,11.58,365100.0
2008-06-23 11:00:00,11.58,11.61,11.4,11.44,361200.0,11.58,11.61,11.4,11.44,361200.0
2008-06-23 11:30:00,11.44,11.47,11.4,11.43,365100.0,11.44,11.47,11.4,11.43,365100.0
2008-06-23 12:00:00,11.43,11.44,11.36,11.37,320400.0,11.43,11.44,11.36,11.37,320400.0
2008-06-23 12:30:00,11.37,11.42,11.36,11.4,262200.0,11.37,11.42,11.36,11.4,262200.0
2008-06-23 13:00:00,11.4,11.42,11.37,11.4,282900.0,11.4,11.42,11.37,11.4,282900.0
2008-06-23 13:30:00,11.4,11.49,11.4,11.49,302700.0,11.4,11.49,11.4,11.49,302700.0
2008-06-23 14:00:00,11.49,11.51,11.46,11.47,353700.0,11.49,11.51,11.46,11.47,353700.0
2008-06-23 14:30:00,11.47,11.47,11.41,11.43,363600.0,11.47,11.47,11.41,11.43,363600.0
2008-06-23 15:00:00,11.43,11.47,11.42,11.46,602100.0,11.43,11.47,11.42,11.46,602100.0
2008-06-23 15:30:00,11.46,11.5,11.43,11.46,624900.0,11.46,11.5,11.43,11.46,624900.0
2008-06-24 09:30:00,11.44,11.48,11.1,11.11,348600.0,11.44,11.48,11.1,11.11,348600.0
2008-06-24 10:00:00,11.1,11.14,11.02,11.07,528600.0,11.1,11.14,11.02,11.07,528600.0
2008-06-24 10:30:00,11.06,11.12,11.06,11.12,513300.0,11.06,11.12,11.06,11.12,513300.0
2008-06-24 11:00:00,11.12,11.31,11.09,11.29,563400.0,11.12,11.31,11.09,11.29,563400.0
2008-06-24 11:30:00,11.28,11.42,11.27,11.4,342900.0,11.28,11.42,11.27,11.4,342900.0
2008-06-24 12:00:00,11.4,11.42,11.38,11.4,303900.0,11.4,11.42,11.38,11.4,303900.0
2008-06-24 12:30:00,11.4,11.42,11.32,11.32,361800.0,11.4,11.42,11.32,11.32,361800.0
2008-06-24 13:00:00,11.33,11.4,11.32,11.37,334500.0,11.33,11.4,11.32,11.37,334500.0
2008-06-24 13:30:00,11.37,11.38,11.35,11.36,155700.0,11.37,11.38,11.35,11.36,155700.0
2008-06-24 14:00:00,11.36,11.38,11.34,11.34,219000.0,11.36,11.38,11.34,11.34,219000.0
2008-06-24 14:30:00,11.35,11.36,11.31,11.34,474300.0,11.35,11.36,11.31,11.34,474300.0
2008-06-24 15:00:00,11.34,11.39,11.22,11.25,562500.0,11.34,11.39,11.22,11.25,562500.0
2008-06-24 15:30:00,11.26,11.26,11.22,11.23,657000.0,11.26,11.26,11.22,11.23,657000.0
2008-06-25 09:30:00,11.22,11.42,11.22,11.34,254100.0,11.22,11.42,11.22,11.34,254100.0
2008-06-25 10:00:00,11.34,11.42,11.31,11.41,225900.0,11.34,11.42,11.31,11.41,225900.0
2008-06-25 10:30:00,11.41,11.65,11.4,11.59,248700.0,11.41,11.65,11.4,11.59,248700.0
2008-06-25 11:00:00,11.59,11.66,11.58,11.61,143100.0,11.59,11.66,11.58,11.61,143100.0
2008-06-25 11:30:00,11.61,11.65,11.49,11.5,168000.0,11.61,11.65,11.49,11.5,168000.0
2008-06-25 12:00:00,11.5,11.5,11.49,11.5,150300.0,11.5,11.5,11.49,11.5,150300.0
2008-06-25 12:30:00,11.5,11.54,11.49,11.52,408600.0,11.5,11.54,11.49,11.52,408600.0
2008-06-25 13:00:00,11.52,11.52,11.48,11.49,100800.0,11.52,11.52,11.48,11.49,100800.0
2008-06-25 13:30:00,11.5,11.5,11.43,11.44,66000.0,11.5,11.5,11.43,11.44,66000.0
2008-06-25 14:00:00,11.45,11.55,11.44,11.45,174600.0,11.45,11.55,11.44,11.45,174600.0
2008-06-25 14:30:00,11.44,11.48,11.37,11.48,340200.0,11.44,11.48,11.37,11.48,340200.0
2008-06-25 15:00:00,11.47,11.54,11.43,11.48,357300.0,11.47,11.54,11.43,11.48,357300.0
2008-06-25 15:30:00,11.48,11.48,11.42,11.45,1086000.0,11.48,11.48,11.42,11.45,1086000.0
2008-06-26 09:30:00,11.32,11.38,11.14,11.17,120300.0,11.32,11.38,11.14,11.17,120300.0
2008-06-26 10:00:00,11.17,11.23,11.11,11.22,99300.0,11.17,11.23,11.11,11.22,99300.0
2008-06-26 10:30:00,11.21,11.23,11.05,11.06,117600.0,11.21,11.23,11.05,11.06,117600.0
2008-06-26 11:00:00,11.06,11.08,11.04,11.05,134400.0,11.06,11.08,11.04,11.05,134400.0
2008-06-26 11:30:00,11.04,11.15,11.04,11.12,149100.0,11.04,11.15,11.04,11.12,149100.0
2008-06-26 12:00:00,11.11,11.14,11.06,11.09,130500.0,11.11,11.14,11.06,11.09,130500.0
2008-06-26 12:30:00,11.09,11.1,11.07,11.1,85500.0,11.09,11.1,11.07,11.1,85500.0
2008-06-26 13:00:00,11.09,11.14,11.08,11.09,58200.0,11.09,11.14,11.08,11.09,58200.0
2008-06-26 13:30:00,11.08,11.13,11.07,11.12,105000.0,11.08,11.13,11.07,11.12,105000.0
2008-06-26 14:00:00,11.12,11.14,11.09,11.12,266400.0,11.12,11.14,11.09,11.12,266400.0
2008-06-26 14:30:00,11.13,11.13,11.05,11.07,345600.0,11.13,11.13,11.05,11.07,345600.0
2008-06-26 15:00:00,11.08,11.14,11.06,11.13,288000.0,11.08,11.14,11.06,11.13,288000.0
2008-06-26 15:30:00,11.12,11.14,11.11,11.12,802800.0,11.12,11.14,11.11,11.12,802800.0
2008-06-27 09:30:00,11.15,11.15,10.82,10.95,331800.0,11.15,11.15,10.82,10.95,331800.0
2008-06-27 10:00:00,10.96,11.0,10.84,10.89,531300.0,10.96,11.0,10.84,10.89,531300.0
2008-06-27 10:30:00,10.89,11.0,10.79,10.81,210000.0,10.89,11.0,10.79,10.81,210000.0
2008-06-27 11:00:00,10.81,10.82,10.75,10.81,273300.0,10.81,10.82,10.75,10.81,273300.0
2008-06-27 11:30:00,10.8,10.86,10.76,10.77,210900.0,10.8,10.86,10.76,10.77,210900.0
2008-06-27 12:00:00,10.76,10.84,10.74,10.8,239100.0,10.76,10.84,10.74,10.8,239100.0
2008-06-27 12:30:00,10.8,10.82,10.73,10.78,203700.0,10.8,10.82,10.73,10.78,203700.0
2008-06-27 13:00:00,10.78,10.79,10.73,10.75,132000.0,10.78,10.79,10.73,10.75,132000.0
2008-06-27 13:30:00,10.75,10.75,10.62,10.65,221700.0,10.75,10.75,10.62,10.65,221700.0
2008-06-27 14:00:00,10.66,10.77,10.63,10.77,412200.0,10.66,10.77,10.63,10.77,412200.0
2008-06-27 14:30:00,10.77,10.86,10.77,10.84,207900.0,10.77,10.86,10.77,10.84,207900.0
2008-06-27 15:00:00,10.84,10.89,10.82,10.86,250200.0,10.84,10.89,10.82,10.86,250200.0
2008-06-27 15:30:00,10.86,10.9,10.81,10.83,327900.0,10.86,10.9,10.81,10.83,327900.0
2008-06-30 09:30:00,10.68,10.71,10.25,10.25,680100.0,10.68,10.71,10.25,10.25,680100.0
2008-06-30 10:00:00,10.25,10.55,10.24,10.53,483600.0,10.25,10.55,10.24,10.53,483600.0
2008-06-30 10:30:00,10.52,10.63,10.44,10.62,358800.0,10.52,10.63,10.44,10.62,358800.0
2008-06-30 11:00:00,10.62,10.83,10.62,10.83,363600.0,10.62,10.83,10.62,10.83,363600.0
2008-06-30 11:30:00,10.83,10.85,10.7,10.75,357600.0,10.83,10.85,10.7,10.75,357600.0
2008-06-30 12:00:00,10.75,10.81,10.74,10.79,144000.0,10.75,10.81,10.74,10.79,144000.0
2008-06-30 12:30:00,10.79,10.82,10.71,10.8,441000.0,10.79,10.82,10.71,10.8,441000.0
2008-06-30 13:00:00,10.8,10.82,10.73,10.79,331800.0,10.8,10.82,10.73,10.79,331800.0
2008-06-30 13:30:00,10.79,10.8,10.7,10.75,330900.0,10.79,10.8,10.7,10.75,330900.0
2008-06-30 14:00:00,10.76,10.88,10.75,10.87,652500.0,10.76,10.88,10.75,10.87,652500.0
2008-06-30 14:30:00,10.87,10.94,10.85,10.91,614100.0,10.87,10.94,10.85,10.91,614100.0
2008-06-30 15:00:00,10.91,10.95,10.9,10.9,778200.0,10.91,10.95,10.9,10.9,778200.0
2008-06-30 15:30:00,10.9,10.94,10.9,10.9,1341300.0,10.9,10.94,10.9,10.9,1341300.0
2008-07-01 09:30:00,10.8,10.81,10.48,10.77,483000.0,10.8,10.81,10.48,10.77,483000.0
2008-07-01 10:00:00,10.76,10.82,10.61,10.76,633300.0,10.76,10.82,10.61,10.76,633300.0
2008-07-01 10:30:00,10.76,11.01,10.76,10.98,363600.0,10.76,11.01,10.76,10.98,363600.0
2008-07-01 11:00:00,10.98,11.01,10.87,10.87,207000.0,10.98,11.01,10.87,10.87,207000.0
2008-07-01 11:30:00,10.87,10.87,10.78,10.78,201300.0,10.87,10.87,10.78,10.78,201300.0
2008-07-01 12:00:00,10.78,10.84,10.7,10.71,233700.0,10.78,10.84,10.7,10.71,233700.0
2008-07-01 12:30:00,10.71,10.8,10.71,10.75,248700.0,10.71,10.8,10.71,10.75,248700.0
2008-07-01 13:00:00,10.75,10.85,10.75,10.81,294600.0,10.75,10.85,10.75,10.81,294600.0
2008-07-01 13:30:00,10.81,11.02,10.76,10.99,329700.0,10.81,11.02,10.76,10.99,329700.0
2008-07-01 14:00:00,10.99,11.03,10.9,10.9,421200.0,10.99,11.03,10.9,10.9,421200.0
2008-07-01 14:30:00,10.9,11.05,10.87,10.99,534900.0,10.9,11.05,10.87,10.99,534900.0
2008-07-01 15:00:00,10.98,11.03,10.94,10.99,309000.0,10.98,11.03,10.94,10.99,309000.0
2008-07-01 15:30:00,10.98,11.03,10.94,11.02,749100.0,10.98,11.03,10.94,11.02,749100.0
2008-07-02 09:30:00,11.47,11.8,11.29,11.58,1253700.0,11.47,11.8,11.29,11.58,1253700.0
2008-07-02 10:00:00,11.59,11.66,11.56,11.59,738600.0,11.59,11.66,11.56,11.59,738600.0
2008-07-02 10:30:00,11.59,11.72,11.55,11.66,583500.0,11.59,11.72,11.55,11.66,583500.0
2008-07-02 11:00:00,11.66,11.67,11.46,11.48,720300.0,11.66,11.67,11.46,11.48,720300.0
2008-07-02 11:30:00,11.48,11.56,11.47,11.53,688200.0,11.48,11.56,11.47,11.53,688200.0
2008-07-02 12:00:00,11.53,11.58,11.48,11.53,523200.0,11.53,11.58,11.48,11.53,523200.0
2008-07-02 12:30:00,11.53,11.57,11.5,11.57,396300.0,11.53,11.57,11.5,11.57,396300.0
2008-07-02 13:00:00,11.57,11.58,11.55,11.58,390900.0,11.57,11.58,11.55,11.58,390900.0
2008-07-02 13:30:00,11.58,11.62,11.53,11.59,675300.0,11.58,11.62,11.53,11.59,675300.0
2008-07-02 14:00:00,11.59,11.63,11.58,11.59,914100.0,11.59,11.63,11.58,11.59,914100.0
2008-07-02 14:30:00,11.59,11.7,11.58,11.6,1228800.0,11.59,11.7,11.58,11.6,1228800.0
2008-07-02 15:00:00,11.6,11.67,11.53,11.63,1033800.0,11.6,11.67,11.53,11.63,1033800.0
2008-07-02 15:30:00,11.63,11.71,11.6,11.64,2010000.0,11.63,11.71,11.6,11.64,2010000.0
2008-07-03 09:30:00,11.66,11.74,11.29,11.33,689700.0,11.66,11.74,11.29,11.33,689700.0
2008-07-03 10:00:00,11.33,11.47,11.28,11.37,566700.0,11.33,11.47,11.28,11.37,566700.0
2008-07-03 10:30:00,11.37,11.52,11.37,11.41,245100.0,11.37,11.52,11.37,11.41,245100.0
2008-07-03 11:00:00,11.41,11.48,11.39,11.48,240000.0,11.41,11.48,11.39,11.48,240000.0
2008-07-03 11:30:00,11.48,11.5,11.41,11.45,222300.0,11.48,11.5,11.41,11.45,222300.0
2008-07-03 12:00:00,11.45,11.45,11.37,11.45,181500.0,11.45,11.45,11.37,11.45,181500.0
2008-07-03 12:30:00,11.44,11.47,11.34,11.44,519300.0,11.44,11.47,11.34,11.44,519300.0
2008-07-07 09:30:00,11.49,11.88,11.48,11.82,547800.0,11.49,11.88,11.48,11.82,547800.0
2008-07-07 10:00:00,11.83,11.83,11.57,11.61,253500.0,11.83,11.83,11.57,11.61,253500.0
2008-07-07 10:30:00,11.62,11.72,11.62,11.65,122400.0,11.62,11.72,11.62,11.65,122400.0
2008-07-07 11:00:00,11.65,11.76,11.61,11.72,153000.0,11.65,11.76,11.61,11.72,153000.0
2008-07-07 11:30:00,11.73,11.76,11.69,11.75,111600.0,11.73,11.76,11.69,11.75,111600.0
2008-07-07 12:00:00,11.74,11.77,11.59,11.6,192300.0,11.74,11.77,11.59,11.6,192300.0
2008-07-07 12:30:00,11.6,11.63,11.52,11.54,200400.0,11.6,11.63,11.52,11.54,200400.0
2008-07-07 13:00:00,11.54,11.54,11.45,11.45,255300.0,11.54,11.54,11.45,11.45,255300.0
2008-07-07 13:30:00,11.46,11.49,11.37,11.38,118800.0,11.46,11.49,11.37,11.38,118800.0
2008-07-07 14:00:00,11.38,11.44,11.3,11.37,362700.0,11.38,11.44,11.3,11.37,362700.0
2008-07-07 14:30:00,11.37,11.4,11.29,11.4,179400.0,11.37,11.4,11.29,11.4,179400.0
2008-07-07 15:00:00,11.41,11.56,11.4,11.56,316500.0,11.41,11.56,11.4,11.56,316500.0
2008-07-07 15:30:00,11.57,11.61,11.48,11.48,397200.0,11.57,11.61,11.48,11.48,397200.0
2008-07-08 09:30:00,11.45,11.73,11.41,11.7,347700.0,11.45,11.73,11.41,11.7,347700.0
2008-07-08 10:00:00,11.7,11.73,11.59,11.73,475200.0,11.7,11.73,11.59,11.73,475200.0
2008-07-08 10:30:00,11.73,11.79,11.64,11.73,303000.0,11.73,11.79,11.64,11.73,303000.0
2008-07-08 11:00:00,11.73,11.99,11.73,11.89,645000.0,11.73,11.99,11.73,11.89,645000.0
2008-07-08 11:30:00,11.89,11.97,11.83,11.85,297300.0,11.89,11.97,11.83,11.85,297300.0
2008-07-08 12:00:00,11.85,11.91,11.79,11.86,394200.0,11.85,11.91,11.79,11.86,394200.0
2008-07-08 12:30:00,11.86,11.9,11.82,11.87,505200.0,11.86,11.9,11.82,11.87,505200.0
2008-07-08 13:00:00,11.87,11.9,11.77,11.85,270600.0,11.87,11.9,11.77,11.85,270600.0
2008-07-08 13:30:00,11.85,11.85,11.76,11.77,195000.0,11.85,11.85,11.76,11.77,195000.0
2008-07-08 14:00:00,11.78,11.83,11.75,11.82,211200.0,11.78,11.83,11.75,11.82,211200.0
2008-07-08 14:30:00,11.82,11.89,11.79,11.88,407400.0,11.82,11.89,11.79,11.88,407400.0
2008-07-08 15:00:00,11.89,11.94,11.86,11.94,431100.0,11.89,11.94,11.86,11.94,431100.0
2008-07-08 15:30:00,11.94,11.98,11.9,11.93,583800.0,11.94,11.98,11.9,11.93,583800.0
2008-07-09 09:30:00,12.05,12.13,11.81,11.94,473400.0,12.05,12.13,11.81,11.94,473400.0
2008-07-09 10:00:00,11.94,12.2,11.9,12.17,317700.0,11.94,12.2,11.9,12.17,317700.0
2008-07-09 10:30:00,12.17,12.19,12.03,12.08,197100.0,12.17,12.19,12.03,12.08,197100.0
2008-07-09 11:00:00,12.08,12.12,12.02,12.1,219900.0,12.08,12.12,12.02,12.1,219900.0
2008-07-09 11:30:00,12.09,12.11,12.02,12.1,196800.0,12.09,12.11,12.02,12.1,196800.0
2008-07-09 12:00:00,12.09,12.15,12.04,12.14,217500.0,12.09,12.15,12.04,12.14,217500.0
2008-07-09 12:30:00,12.13,12.18,12.1,12.16,319200.0,12.13,12.18,12.1,12.16,319200.0
2008-07-09 13:00:00,12.18,12.18,12.09,12.13,406200.0,12.18,12.18,12.09,12.13,406200.0
2008-07-09 13:30:00,12.14,12.17,12.09,12.11,213900.0,12.14,12.17,12.09,12.11,213900.0
2008-07-09 14:00:00,12.1,12.13,12.07,12.1,258000.0,12.1,12.13,12.07,12.1,258000.0
2008-07-09 14:30:00,12.1,12.13,12.01,12.02,477900.0,12.1,12.13,12.01,12.02,477900.0
2008-07-09 15:00:00,12.01,12.03,11.95,11.96,435600.0,12.01,12.03,11.95,11.96,435600.0
2008-07-09 15:30:00,11.96,11.98,11.84,11.89,626400.0,11.96,11.98,11.84,11.89,626400.0
2008-07-10 09:30:00,11.85,11.92,11.53,11.71,687900.0,11.85,11.92,11.53,11.71,687900.0
2008-07-10 10:00:00,11.71,11.75,11.44,11.56,369300.0,11.71,11.75,11.44,11.56,369300.0
2008-07-10 10:30:00,11.56,11.71,11.49,11.61,548700.0,11.56,11.71,11.49,11.61,548700.0
2008-07-10 11:00:00,11.61,11.68,11.51,11.56,197400.0,11.61,11.68,11.51,11.56,197400.0
2008-07-10 11:30:00,11.57,11.67,11.56,11.64,133800.0,11.57,11.67,11.56,11.64,133800.0
2008-07-10 12:00:00,11.65,11.81,11.65,11.74,189600.0,11.65,11.81,11.65,11.74,189600.0
2008-07-10 12:30:00,11.73,11.74,11.6,11.62,199800.0,11.73,11.74,11.6,11.62,199800.0
2008-07-10 13:00:00,11.62,11.72,11.62,11.71,132000.0,11.62,11.72,11.62,11.71,132000.0
2008-07-10 13:30:00,11.71,11.8,11.71,11.74,86700.0,11.71,11.8,11.71,11.74,86700.0
2008-07-10 14:00:00,11.73,11.76,11.57,11.6,309600.0,11.73,11.76,11.57,11.6,309600.0
2008-07-10 14:30:00,11.6,11.61,11.55,11.56,1012200.0,11.6,11.61,11.55,11.56,1012200.0
2008-07-10 15:00:00,11.56,11.64,11.56,11.59,320700.0,11.56,11.64,11.56,11.59,320700.0
2008-07-10 15:30:00,11.58,11.62,11.55,11.59,805200.0,11.58,11.62,11.55,11.59,805200.0
2008-07-11 09:30:00,11.6,11.6,11.19,11.29,310500.0,11.6,11.6,11.19,11.29,310500.0
2008-07-11 10:00:00,11.3,11.41,11.24,11.28,300600.0,11.3,11.41,11.24,11.28,300600.0
2008-07-11 10:30:00,11.27,11.31,11.17,11.21,223200.0,11.27,11.31,11.17,11.21,223200.0
2008-07-11 11:00:00,11.21,11.26,11.14,11.14,181200.0,11.21,11.26,11.14,11.14,181200.0
2008-07-11 11:30:00,11.14,11.21,11.09,11.14,213300.0,11.14,11.21,11.09,11.14,213300.0
2008-07-11 12:00:00,11.15,11.2,11.1,11.15,181200.0,11.15,11.2,11.1,11.15,181200.0
2008-07-11 12:30:00,11.15,11.17,11.1,11.13,104700.0,11.15,11.17,11.1,11.13,104700.0
2008-07-11 13:00:00,11.13,11.16,11.1,11.14,114600.0,11.13,11.16,11.1,11.14,114600.0
2008-07-11 13:30:00,11.14,11.31,11.13,11.25,96300.0,11.14,11.31,11.13,11.25,96300.0
2008-07-11 14:00:00,11.24,11.39,11.22,11.27,206700.0,11.24,11.39,11.22,11.27,206700.0
2008-07-11 14:30:00,11.28,11.48,11.27,11.44,232800.0,11.28,11.48,11.27,11.44,232800.0
2008-07-11 15:00:00,11.45,11.56,11.32,11.35,311100.0,11.45,11.56,11.32,11.35,311100.0
2008-07-11 15:30:00,11.36,11.46,11.3,11.37,503700.0,11.36,11.46,11.3,11.37,503700.0
2008-07-14 09:30:00,11.35,11.64,11.28,11.3,244500.0,11.35,11.64,11.28,11.3,244500.0
2008-07-14 10:00:00,11.29,11.43,11.2,11.31,309300.0,11.29,11.43,11.2,11.31,309300.0
2008-07-14 10:30:00,11.32,11.38,11.18,11.31,365400.0,11.32,11.38,11.18,11.31,365400.0
2008-07-14 11:00:00,11.3,11.3,11.17,11.24,261300.0,11.3,11.3,11.17,11.24,261300.0
2008-07-14 11:30:00,11.25,11.27,11.08,11.13,241200.0,11.25,11.27,11.08,11.13,241200.0
2008-07-14 12:00:00,11.14,11.16,11.06,11.09,235200.0,11.14,11.16,11.06,11.09,235200.0
2008-07-14 12:30:00,11.1,11.17,11.07,11.13,249300.0,11.1,11.17,11.07,11.13,249300.0
2008-07-14 13:00:00,11.12,11.15,11.07,11.12,127200.0,11.12,11.15,11.07,11.12,127200.0
2008-07-14 13:30:00,11.12,11.17,11.07,11.11,197100.0,11.12,11.17,11.07,11.11,197100.0
2008-07-14 14:00:00,11.12,11.16,11.11,11.13,154500.0,11.12,11.16,11.11,11.13,154500.0
2008-07-14 14:30:00,11.14,11.16,11.07,11.08,226500.0,11.14,11.16,11.07,11.08,226500.0
2008-07-14 15:00:00,11.08,11.19,11.04,11.15,303600.0,11.08,11.19,11.04,11.15,303600.0
2008-07-14 15:30:00,11.15,11.2,11.11,11.11,725100.0,11.15,11.2,11.11,11.11,725100.0
2008-07-15 09:30:00,11.16,11.16,10.64,10.68,492900.0,11.16,11.16,10.64,10.68,492900.0
2008-07-15 10:00:00,10.69,10.7,10.52,10.57,577800.0,10.69,10.7,10.52,10.57,577800.0
2008-07-15 10:30:00,10.57,10.68,10.51,10.67,620100.0,10.57,10.68,10.51,10.67,620100.0
2008-07-15 11:00:00,10.67,11.1,10.67,10.94,984000.0,10.67,11.1,10.67,10.94,984000.0
2008-07-15 11:30:00,10.95,11.01,10.85,10.98,160200.0,10.95,11.01,10.85,10.98,160200.0
2008-07-15 12:00:00,11.0,11.18,10.97,11.14,364200.0,11.0,11.18,10.97,11.14,364200.0
2008-07-15 12:30:00,11.14,11.28,11.14,11.27,323400.0,11.14,11.28,11.14,11.27,323400.0
2008-07-15 13:00:00,11.26,11.37,11.18,11.2,453900.0,11.26,11.37,11.18,11.2,453900.0
2008-07-15 13:30:00,11.2,11.24,11.18,11.2,220200.0,11.2,11.24,11.18,11.2,220200.0
2008-07-15 14:00:00,11.2,11.25,11.15,11.22,248400.0,11.2,11.25,11.15,11.22,248400.0
2008-07-15 14:30:00,11.23,11.31,11.2,11.3,240300.0,11.23,11.31,11.2,11.3,240300.0
2008-07-15 15:00:00,11.3,11.39,11.3,11.33,666000.0,11.3,11.39,11.3,11.33,666000.0
2008-07-15 15:30:00,11.33,11.37,11.29,11.31,922200.0,11.33,11.37,11.29,11.31,922200.0
2008-07-16 09:30:00,11.32,11.7,11.31,11.63,461400.0,11.32,11.7,11.31,11.63,461400.0
2008-07-16 10:00:00,11.63,11.7,11.24,11.59,928800.0,11.63,11.7,11.24,11.59,928800.0
2008-07-16 10:30:00,11.58,12.05,11.53,11.98,989100.0,11.58,12.05,11.53,11.98,989100.0
2008-07-16 11:00:00,11.97,12.01,11.84,11.87,626700.0,11.97,12.01,11.84,11.87,626700.0
2008-07-16 11:30:00,11.87,11.99,11.86,11.95,260700.0,11.87,11.99,11.86,11.95,260700.0
2008-07-16 12:00:00,11.95,12.0,11.85,11.98,197100.0,11.95,12.0,11.85,11.98,197100.0
2008-07-16 12:30:00,11.98,12.0,11.95,11.99,297900.0,11.98,12.0,11.95,11.99,297900.0
2008-07-16 13:00:00,11.99,12.16,11.98,12.15,327900.0,11.99,12.16,11.98,12.15,327900.0
2008-07-16 13:30:00,12.15,12.16,12.04,12.06,315600.0,12.15,12.16,12.04,12.06,315600.0
2008-07-16 14:00:00,12.06,12.15,11.99,12.13,276000.0,12.06,12.15,11.99,12.13,276000.0
2008-07-16 14:30:00,12.12,12.15,12.1,12.14,316200.0,12.12,12.15,12.1,12.14,316200.0
2008-07-16 15:00:00,12.13,12.19,12.11,12.16,355200.0,12.13,12.19,12.11,12.16,355200.0
2008-07-16 15:30:00,12.16,12.2,12.1,12.13,868200.0,12.16,12.2,12.1,12.13,868200.0
2008-07-17 09:30:00,12.2,12.4,12.17,12.18,392100.0,12.2,12.4,12.17,12.18,392100.0
2008-07-17 10:00:00,12.17,12.17,11.99,12.03,613200.0,12.17,12.17,11.99,12.03,613200.0
2008-07-17 10:30:00,12.03,12.25,12.01,12.14,348900.0,12.03,12.25,12.01,12.14,348900.0
2008-07-17 11:00:00,12.14,12.23,11.93,12.22,587400.0,12.14,12.23,11.93,12.22,587400.0
2008-07-17 11:30:00,12.21,12.36,12.17,12.35,396900.0,12.21,12.36,12.17,12.35,396900.0
2008-07-17 12:00:00,12.33,12.36,12.3,12.32,151800.0,12.33,12.36,12.3,12.32,151800.0
2008-07-17 12:30:00,12.33,12.48,12.29,12.46,238500.0,12.33,12.48,12.29,12.46,238500.0
2008-07-17 13:00:00,12.46,12.65,12.4,12.57,314100.0,12.46,12.65,12.4,12.57,314100.0
2008-07-17 13:30:00,12.57,12.77,12.56,12.69,308100.0,12.57,12.77,12.56,12.69,308100.0
2008-07-17 14:00:00,12.69,12.7,12.6,12.67,520500.0,12.69,12.7,12.6,12.67,520500.0
2008-07-17 14:30:00,12.67,12.67,12.56,12.61,267000.0,12.67,12.67,12.56,12.61,267000.0
2008-07-17 15:00:00,12.61,12.64,12.56,12.61,467100.0,12.61,12.64,12.56,12.61,467100.0
2008-07-17 15:30:00,12.6,12.64,12.52,12.63,996600.0,12.6,12.64,12.52,12.63,996600.0
2008-07-18 09:30:00,12.45,12.6,12.13,12.21,293400.0,12.45,12.6,12.13,12.21,293400.0
2008-07-18 10:00:00,12.22,12.29,12.1,12.27,283200.0,12.22,12.29,12.1,12.27,283200.0
2008-07-18 10:30:00,12.25,12.45,12.24,12.45,202200.0,12.25,12.45,12.24,12.45,202200.0
2008-07-18 11:00:00,12.45,12.51,12.37,12.37,130500.0,12.45,12.51,12.37,12.37,130500.0
2008-07-18 11:30:00,12.37,12.4,12.15,12.18,333000.0,12.37,12.4,12.15,12.18,333000.0
2008-07-18 12:00:00,12.19,12.22,12.09,12.18,166500.0,12.19,12.22,12.09,12.18,166500.0
2008-07-18 12:30:00,12.16,12.19,12.1,12.12,119700.0,12.16,12.19,12.1,12.12,119700.0
2008-07-18 13:00:00,12.12,12.19,12.12,12.15,156900.0,12.12,12.19,12.12,12.15,156900.0
2008-07-18 13:30:00,12.15,12.22,12.13,12.17,138300.0,12.15,12.22,12.13,12.17,138300.0
2008-07-18 14:00:00,12.17,12.27,12.16,12.22,339000.0,12.17,12.27,12.16,12.22,339000.0
2008-07-18 14:30:00,12.23,12.24,12.18,12.23,194100.0,12.23,12.24,12.18,12.23,194100.0
2008-07-18 15:00:00,12.23,12.27,12.2,12.23,221400.0,12.23,12.27,12.2,12.23,221400.0
2008-07-18 15:30:00,12.23,12.33,12.22,12.3,717000.0,12.23,12.33,12.22,12.3,717000.0
2008-07-21 09:30:00,12.31,12.38,12.17,12.35,389700.0,12.31,12.38,12.17,12.35,389700.0
2008-07-21 10:00:00,12.34,12.38,12.23,12.23,360000.0,12.34,12.38,12.23,12.23,360000.0
2008-07-21 10:30:00,12.22,12.23,12.06,12.07,316800.0,12.22,12.23,12.06,12.07,316800.0
2008-07-21 11:00:00,12.06,12.18,12.03,12.18,266700.0,12.06,12.18,12.03,12.18,266700.0
2008-07-21 11:30:00,12.18,12.19,12.06,12.07,171600.0,12.18,12.19,12.06,12.07,171600.0
2008-07-21 12:00:00,12.07,12.17,12.07,12.14,98100.0,12.07,12.17,12.07,12.14,98100.0
2008-07-21 12:30:00,12.15,12.18,12.08,12.1,81900.0,12.15,12.18,12.08,12.1,81900.0
2008-07-21 13:00:00,12.09,12.16,12.07,12.15,96600.0,12.09,12.16,12.07,12.15,96600.0
2008-07-21 13:30:00,12.14,12.16,12.08,12.1,150900.0,12.14,12.16,12.08,12.1,150900.0
2008-07-21 14:00:00,12.1,12.12,12.05,12.05,272100.0,12.1,12.12,12.05,12.05,272100.0
2008-07-21 14:30:00,12.05,12.08,12.05,12.07,113700.0,12.05,12.08,12.05,12.07,113700.0
2008-07-21 15:00:00,12.07,12.13,12.06,12.1,187500.0,12.07,12.13,12.06,12.1,187500.0
2008-07-21 15:30:00,12.1,12.14,12.06,12.1,372900.0,12.1,12.14,12.06,12.1,372900.0
2008-07-22 09:30:00,11.95,12.23,11.95,12.18,289200.0,11.95,12.23,11.95,12.18,289200.0
2008-07-22 10:00:00,12.19,12.45,12.17,12.25,426000.0,12.19,12.45,12.17,12.25,426000.0
2008-07-22 10:30:00,12.26,12.33,12.23,12.29,263100.0,12.26,12.33,12.23,12.29,263100.0
2008-07-22 11:00:00,12.29,12.43,12.29,12.41,272700.0,12.29,12.43,12.29,12.41,272700.0
2008-07-22 11:30:00,12.41,12.43,12.36,12.4,139500.0,12.41,12.43,12.36,12.4,139500.0
2008-07-22 12:00:00,12.41,12.54,12.4,12.52,355500.0,12.41,12.54,12.4,12.52,355500.0
2008-07-22 12:30:00,12.52,12.61,12.51,12.58,325200.0,12.52,12.61,12.51,12.58,325200.0
2008-07-22 13:00:00,12.6,12.69,12.58,12.67,323700.0,12.6,12.69,12.58,12.67,323700.0
2008-07-22 13:30:00,12.67,12.74,12.64,12.66,406200.0,12.67,12.74,12.64,12.66,406200.0
2008-07-22 14:00:00,12.65,12.69,12.62,12.66,715200.0,12.65,12.69,12.62,12.66,715200.0
2008-07-22 14:30:00,12.66,12.67,12.59,12.59,492600.0,12.66,12.67,12.59,12.59,492600.0
2008-07-22 15:00:00,12.6,12.63,12.54,12.63,363600.0,12.6,12.63,12.54,12.63,363600.0
2008-07-22 15:30:00,12.62,12.7,12.6,12.69,263100.0,12.62,12.7,12.6,12.69,263100.0
2008-07-23 09:30:00,12.34,12.82,12.31,12.76,730200.0,12.34,12.82,12.31,12.76,730200.0
2008-07-23 10:00:00,12.74,13.15,12.67,13.07,842400.0,12.74,13.15,12.67,13.07,842400.0
2008-07-23 10:30:00,13.07,13.33,13.03,13.05,623700.0,13.07,13.33,13.03,13.05,623700.0
2008-07-23 11:00:00,13.05,13.05,12.85,12.95,559800.0,13.05,13.05,12.85,12.95,559800.0
2008-07-23 11:30:00,12.95,12.96,12.73,12.73,637800.0,12.95,12.96,12.73,12.73,637800.0
2008-07-23 12:00:00,12.72,12.78,12.61,12.72,493500.0,12.72,12.78,12.61,12.72,493500.0
2008-07-23 12:30:00,12.72,12.84,12.59,12.78,766500.0,12.72,12.84,12.59,12.78,766500.0
2008-07-23 13:00:00,12.77,12.79,12.68,12.76,447000.0,12.77,12.79,12.68,12.76,447000.0
2008-07-23 13:30:00,12.76,12.84,12.68,12.75,378600.0,12.76,12.84,12.68,12.75,378600.0
2008-07-23 14:00:00,12.74,12.84,12.73,12.84,376800.0,12.74,12.84,12.73,12.84,376800.0
2008-07-23 14:30:00,12.85,12.85,12.75,12.77,274800.0,12.85,12.85,12.75,12.77,274800.0
2008-07-23 15:00:00,12.76,12.85,12.73,12.81,328500.0,12.76,12.85,12.73,12.81,328500.0
2008-07-23 15:30:00,12.82,12.84,12.74,12.8,543600.0,12.82,12.84,12.74,12.8,543600.0
2008-07-24 09:30:00,12.81,12.91,12.63,12.81,253500.0,12.81,12.91,12.63,12.81,253500.0
2008-07-24 10:00:00,12.82,12.85,12.59,12.74,446700.0,12.82,12.85,12.59,12.74,446700.0
2008-07-24 10:30:00,12.73,12.78,12.67,12.76,304800.0,12.73,12.78,12.67,12.76,304800.0
2008-07-24 11:00:00,12.76,12.83,12.65,12.69,353700.0,12.76,12.83,12.65,12.69,353700.0
2008-07-24 11:30:00,12.69,12.76,12.65,12.75,270900.0,12.69,12.76,12.65,12.75,270900.0
2008-07-24 12:00:00,12.75,12.75,12.53,12.54,185100.0,12.75,12.75,12.53,12.54,185100.0
2008-07-24 12:30:00,12.53,12.56,12.49,12.5,249300.0,12.53,12.56,12.49,12.5,249300.0
2008-07-24 13:00:00,12.5,12.56,12.45,12.55,247200.0,12.5,12.56,12.45,12.55,247200.0
2008-07-24 13:30:00,12.54,12.55,12.44,12.51,132000.0,12.54,12.55,12.44,12.51,132000.0
2008-07-24 14:00:00,12.51,12.51,12.36,12.42,182400.0,12.51,12.51,12.36,12.42,182400.0
2008-07-24 14:30:00,12.42,12.48,12.36,12.43,287700.0,12.42,12.48,12.36,12.43,287700.0
2008-07-24 15:00:00,12.42,12.51,12.36,12.41,218100.0,12.42,12.51,12.36,12.41,218100.0
2008-07-24 15:30:00,12.42,12.46,12.31,12.33,610500.0,12.42,12.46,12.31,12.33,610500.0
2008-07-25 09:30:00,12.35,12.57,12.19,12.46,294900.0,12.35,12.57,12.19,12.46,294900.0
2008-07-25 10:00:00,12.47,12.65,12.15,12.16,532200.0,12.47,12.65,12.15,12.16,532200.0
2008-07-25 10:30:00,12.17,12.35,12.16,12.34,301200.0,12.17,12.35,12.16,12.34,301200.0
2008-07-25 11:00:00,12.34,12.34,12.19,12.24,318600.0,12.34,12.34,12.19,12.24,318600.0
2008-07-25 11:30:00,12.24,12.31,12.18,12.21,113100.0,12.24,12.31,12.18,12.21,113100.0
2008-07-25 12:00:00,12.21,12.26,12.11,12.24,99000.0,12.21,12.26,12.11,12.24,99000.0
2008-07-25 12:30:00,12.23,12.31,12.16,12.24,141000.0,12.23,12.31,12.16,12.24,141000.0
2008-07-25 13:00:00,12.25,12.31,12.18,12.19,140400.0,12.25,12.31,12.18,12.19,140400.0
2008-07-25 13:30:00,12.19,12.26,12.14,12.22,139200.0,12.19,12.26,12.14,12.22,139200.0
2008-07-25 14:00:00,12.2,12.28,12.18,12.22,236700.0,12.2,12.28,12.18,12.22,236700.0
2008-07-25 14:30:00,12.22,12.22,12.14,12.15,270900.0,12.22,12.22,12.14,12.15,270900.0
2008-07-25 15:00:00,12.16,12.16,12.09,12.11,288600.0,12.16,12.16,12.09,12.11,288600.0
2008-07-25 15:30:00,12.11,12.18,12.1,12.16,264600.0,12.11,12.18,12.1,12.16,264600.0
2008-07-28 09:30:00,12.22,12.32,12.14,12.23,399000.0,12.22,12.32,12.14,12.23,399000.0
2008-07-28 10:00:00,12.21,12.41,12.1,12.19,371400.0,12.21,12.41,12.1,12.19,371400.0
2008-07-28 10:30:00,12.18,12.19,11.98,12.02,307500.0,12.18,12.19,11.98,12.02,307500.0
2008-07-28 11:00:00,12.03,12.03,11.9,11.93,195000.0,12.03,12.03,11.9,11.93,195000.0
2008-07-28 11:30:00,11.92,12.05,11.89,12.03,221700.0,11.92,12.05,11.89,12.03,221700.0
2008-07-28 12:00:00,12.03,12.07,11.92,11.98,363600.0,12.03,12.07,11.92,11.98,363600.0
2008-07-28 12:30:00,11.99,12.03,11.87,11.89,334800.0,11.99,12.03,11.87,11.89,334800.0
2008-07-28 13:00:00,11.89,12.0,11.88,11.99,171900.0,11.89,12.0,11.88,11.99,171900.0
2008-07-28 13:30:00,11.99,12.0,11.92,11.94,147600.0,11.99,12.0,11.92,11.94,147600.0
2008-07-28 14:00:00,11.93,11.94,11.82,11.83,250500.0,11.93,11.94,11.82,11.83,250500.0
2008-07-28 14:30:00,11.83,11.93,11.82,11.85,258900.0,11.83,11.93,11.82,11.85,258900.0
2008-07-28 15:00:00,11.85,11.92,11.85,11.89,410100.0,11.85,11.92,11.85,11.89,410100.0
2008-07-28 15:30:00,11.89,11.91,11.83,11.85,510600.0,11.89,11.91,11.83,11.85,510600.0
2008-07-29 09:30:00,11.79,12.05,11.79,11.96,294300.0,11.79,12.05,11.79,11.96,294300.0
2008-07-29 10:00:00,11.97,12.11,11.96,11.96,290100.0,11.97,12.11,11.96,11.96,290100.0
2008-07-29 10:30:00,11.97,12.07,11.97,12.03,265800.0,11.97,12.07,11.97,12.03,265800.0
2008-07-29 11:00:00,12.03,12.12,11.96,12.05,464700.0,12.03,12.12,11.96,12.05,464700.0
2008-07-29 11:30:00,12.06,12.17,12.04,12.16,285300.0,12.06,12.17,12.04,12.16,285300.0
2008-07-29 12:00:00,12.16,12.23,12.09,12.18,347400.0,12.16,12.23,12.09,12.18,347400.0
2008-07-29 12:30:00,12.19,12.19,12.09,12.12,293100.0,12.19,12.19,12.09,12.12,293100.0
2008-07-29 13:00:00,12.11,12.21,12.05,12.21,580200.0,12.11,12.21,12.05,12.21,580200.0
2008-07-29 13:30:00,12.21,12.28,12.15,12.26,419400.0,12.21,12.28,12.15,12.26,419400.0
2008-07-29 14:00:00,12.27,12.28,12.1,12.14,289200.0,12.27,12.28,12.1,12.14,289200.0
2008-07-29 14:30:00,12.15,12.16,12.05,12.11,229200.0,12.15,12.16,12.05,12.11,229200.0
2008-07-29 15:00:00,12.1,12.26,12.1,12.24,288900.0,12.1,12.26,12.1,12.24,288900.0
2008-07-29 15:30:00,12.24,12.29,12.2,12.26,358500.0,12.24,12.29,12.2,12.26,358500.0
2008-07-30 09:30:00,12.32,12.6,12.19,12.41,227400.0,12.32,12.6,12.19,12.41,227400.0
2008-07-30 10:00:00,12.41,12.46,12.36,12.36,184200.0,12.41,12.46,12.36,12.36,184200.0
2008-07-30 10:30:00,12.36,12.41,12.23,12.25,303300.0,12.36,12.41,12.23,12.25,303300.0
2008-07-30 11:00:00,12.24,12.32,12.15,12.23,196200.0,12.24,12.32,12.15,12.23,196200.0
2008-07-30 11:30:00,12.22,12.23,12.12,12.18,103800.0,12.22,12.23,12.12,12.18,103800.0
2008-07-30 12:00:00,12.18,12.18,12.12,12.18,76800.0,12.18,12.18,12.12,12.18,76800.0
2008-07-30 12:30:00,12.17,12.17,12.0,12.06,89100.0,12.17,12.17,12.0,12.06,89100.0
2008-07-30 13:00:00,12.06,12.11,11.97,12.07,112200.0,12.06,12.11,11.97,12.07,112200.0
2008-07-30 13:30:00,12.07,12.12,11.93,11.99,155400.0,12.07,12.12,11.93,11.99,155400.0
2008-07-30 14:00:00,11.99,12.04,11.9,12.03,275700.0,11.99,12.04,11.9,12.03,275700.0
2008-07-30 14:30:00,12.02,12.07,12.0,12.05,207900.0,12.02,12.07,12.0,12.05,207900.0
2008-07-30 15:00:00,12.05,12.12,11.96,12.1,229200.0,12.05,12.12,11.96,12.1,229200.0
2008-07-30 15:30:00,12.12,12.26,12.12,12.24,888600.0,12.12,12.26,12.12,12.24,888600.0
2008-07-31 09:30:00,12.25,12.4,11.99,12.35,454500.0,12.25,12.4,11.99,12.35,454500.0
2008-07-31 10:00:00,12.35,12.54,12.32,12.5,317100.0,12.35,12.54,12.32,12.5,317100.0
2008-07-31 10:30:00,12.5,12.74,12.48,12.73,690300.0,12.5,12.74,12.48,12.73,690300.0
2008-07-31 11:00:00,12.73,12.74,12.53,12.53,296100.0,12.73,12.74,12.53,12.53,296100.0
2008-07-31 11:30:00,12.52,12.63,12.47,12.54,350700.0,12.52,12.63,12.47,12.54,350700.0
2008-07-31 12:00:00,12.53,12.57,12.42,12.49,179400.0,12.53,12.57,12.42,12.49,179400.0
2008-07-31 12:30:00,12.49,12.53,12.46,12.51,228600.0,12.49,12.53,12.46,12.51,228600.0
2008-07-31 13:00:00,12.52,12.64,12.52,12.63,260100.0,12.52,12.64,12.52,12.63,260100.0
2008-07-31 13:30:00,12.63,12.7,12.62,12.64,290700.0,12.63,12.7,12.62,12.64,290700.0
2008-07-31 14:00:00,12.64,12.67,12.56,12.57,533700.0,12.64,12.67,12.56,12.57,533700.0
2008-07-31 14:30:00,12.56,12.69,12.56,12.63,242400.0,12.56,12.69,12.56,12.63,242400.0
2008-07-31 15:00:00,12.63,12.64,12.59,12.63,493800.0,12.63,12.64,12.59,12.63,493800.0
2008-07-31 15:30:00,12.62,12.62,12.46,12.49,784800.0,12.62,12.62,12.46,12.49,784800.0
2008-08-01 09:30:00,12.42,12.6,12.18,12.3,196200.0,12.42,12.6,12.18,12.3,196200.0
2008-08-01 10:00:00,12.3,12.36,12.14,12.25,241500.0,12.3,12.36,12.14,12.25,241500.0
2008-08-01 10:30:00,12.25,12.45,12.25,12.41,193500.0,12.25,12.45,12.25,12.41,193500.0
2008-08-01 11:00:00,12.43,12.44,12.22,12.32,282600.0,12.43,12.44,12.22,12.32,282600.0
2008-08-01 11:30:00,12.32,12.42,12.26,12.34,298500.0,12.32,12.42,12.26,12.34,298500.0
2008-08-01 12:00:00,12.34,12.42,12.3,12.37,264600.0,12.34,12.42,12.3,12.37,264600.0
2008-08-01 12:30:00,12.36,12.44,12.29,12.31,168600.0,12.36,12.44,12.29,12.31,168600.0
2008-08-01 13:00:00,12.32,12.44,12.31,12.43,438900.0,12.32,12.44,12.31,12.43,438900.0
2008-08-01 13:30:00,12.43,12.5,12.38,12.49,142200.0,12.43,12.5,12.38,12.49,142200.0
2008-08-01 14:00:00,12.49,12.5,12.4,12.44,214200.0,12.49,12.5,12.4,12.44,214200.0
2008-08-01 14:30:00,12.44,12.5,12.42,12.47,405000.0,12.44,12.5,12.42,12.47,405000.0
2008-08-01 15:00:00,12.47,12.51,12.41,12.48,247800.0,12.47,12.51,12.41,12.48,247800.0
2008-08-01 15:30:00,12.47,12.5,12.41,12.42,314100.0,12.47,12.5,12.41,12.42,314100.0
2008-08-04 09:30:00,12.45,12.94,12.35,12.62,574200.0,12.45,12.94,12.35,12.62,574200.0
2008-08-04 10:00:00,12.63,12.64,12.4,12.52,311700.0,12.63,12.64,12.4,12.52,311700.0
2008-08-04 10:30:00,12.51,12.58,12.37,12.38,486000.0,12.51,12.58,12.37,12.38,486000.0
2008-08-04 11:00:00,12.38,12.39,12.3,12.33,514500.0,12.38,12.39,12.3,12.33,514500.0
2008-08-04 11:30:00,12.33,12.64,12.32,12.59,476400.0,12.33,12.64,12.32,12.59,476400.0
2008-08-04 12:00:00,12.6,12.62,12.53,12.62,318600.0,12.6,12.62,12.53,12.62,318600.0
2008-08-04 12:30:00,12.61,12.63,12.55,12.57,202500.0,12.61,12.63,12.55,12.57,202500.0
2008-08-04 13:00:00,12.56,12.6,12.51,12.56,249600.0,12.56,12.6,12.51,12.56,249600.0
2008-08-04 13:30:00,12.56,12.63,12.55,12.58,195600.0,12.56,12.63,12.55,12.58,195600.0
2008-08-04 14:00:00,12.58,12.65,12.57,12.64,343500.0,12.58,12.65,12.57,12.64,343500.0
2008-08-04 14:30:00,12.65,12.71,12.61,12.66,284700.0,12.65,12.71,12.61,12.66,284700.0
2008-08-04 15:00:00,12.66,12.67,12.6,12.61,186900.0,12.66,12.67,12.6,12.61,186900.0
2008-08-04 15:30:00,12.6,12.64,12.55,12.6,457800.0,12.6,12.64,12.55,12.6,457800.0
2008-08-05 09:30:00,12.68,12.75,12.47,12.58,510600.0,12.68,12.75,12.47,12.58,510600.0
2008-08-05 10:00:00,12.59,12.69,12.58,12.6,417300.0,12.59,12.69,12.58,12.6,417300.0
2008-08-05 10:30:00,12.61,12.64,12.54,12.57,419100.0,12.61,12.64,12.54,12.57,419100.0
2008-08-05 11:00:00,12.57,12.69,12.54,12.66,364200.0,12.57,12.69,12.54,12.66,364200.0
2008-08-05 11:30:00,12.67,12.83,12.66,12.82,296400.0,12.67,12.83,12.66,12.82,296400.0
2008-08-05 12:00:00,12.81,12.83,12.73,12.73,266100.0,12.81,12.83,12.73,12.73,266100.0
2008-08-05 12:30:00,12.72,12.74,12.66,12.72,286800.0,12.72,12.74,12.66,12.72,286800.0
2008-08-05 13:00:00,12.73,12.84,12.73,12.83,274800.0,12.73,12.84,12.73,12.83,274800.0
2008-08-05 13:30:00,12.83,12.9,12.78,12.85,306900.0,12.83,12.9,12.78,12.85,306900.0
2008-08-05 14:00:00,12.85,12.99,12.81,12.91,589500.0,12.85,12.99,12.81,12.91,589500.0
2008-08-05 14:30:00,12.92,13.1,12.9,13.05,498300.0,12.92,13.1,12.9,13.05,498300.0
2008-08-05 15:00:00,13.05,13.12,13.03,13.06,391800.0,13.05,13.12,13.03,13.06,391800.0
2008-08-05 15:30:00,13.07,13.15,12.99,13.09,611100.0,13.07,13.15,12.99,13.09,611100.0
2008-08-06 09:30:00,12.93,12.97,12.71,12.82,524400.0,12.93,12.97,12.71,12.82,524400.0
2008-08-06 10:00:00,12.81,12.85,12.77,12.79,231000.0,12.81,12.85,12.77,12.79,231000.0
2008-08-06 10:30:00,12.78,12.81,12.47,12.49,1155900.0,12.78,12.81,12.47,12.49,1155900.0
2008-08-06 11:00:00,12.48,12.69,12.42,12.67,567900.0,12.48,12.69,12.42,12.67,567900.0
2008-08-06 11:30:00,12.68,12.68,12.6,12.62,298800.0,12.68,12.68,12.6,12.62,298800.0
2008-08-06 12:00:00,12.62,12.71,12.6,12.68,414600.0,12.62,12.71,12.6,12.68,414600.0
2008-08-06 12:30:00,12.68,12.68,12.55,12.59,157200.0,12.68,12.68,12.55,12.59,157200.0
2008-08-06 13:00:00,12.59,12.63,12.57,12.61,122100.0,12.59,12.63,12.57,12.61,122100.0
2008-08-06 13:30:00,12.61,12.64,12.56,12.62,246000.0,12.61,12.64,12.56,12.62,246000.0
2008-08-06 14:00:00,12.64,12.68,12.61,12.64,301500.0,12.64,12.68,12.61,12.64,301500.0
2008-08-06 14:30:00,12.65,12.68,12.62,12.63,940200.0,12.65,12.68,12.62,12.63,940200.0
2008-08-06 15:00:00,12.63,12.67,12.55,12.59,712800.0,12.63,12.67,12.55,12.59,712800.0
2008-08-06 15:30:00,12.59,12.66,12.55,12.64,866100.0,12.59,12.66,12.55,12.64,866100.0
2008-08-07 09:30:00,12.5,12.95,12.49,12.92,1445700.0,12.5,12.95,12.49,12.92,1445700.0
2008-08-07 10:00:00,12.93,13.02,12.88,12.94,912000.0,12.93,13.02,12.88,12.94,912000.0
2008-08-07 10:30:00,12.94,12.96,12.87,12.95,723300.0,12.94,12.96,12.87,12.95,723300.0
2008-08-07 11:00:00,12.95,13.02,12.9,12.94,384600.0,12.95,13.02,12.9,12.94,384600.0
2008-08-07 11:30:00,12.94,12.96,12.89,12.93,319500.0,12.94,12.96,12.89,12.93,319500.0
2008-08-07 12:00:00,12.93,12.95,12.89,12.93,311700.0,12.93,12.95,12.89,12.93,311700.0
2008-08-07 12:30:00,12.94,13.08,12.91,13.04,623400.0,12.94,13.08,12.91,13.04,623400.0
2008-08-07 13:00:00,13.04,13.12,12.97,13.1,264900.0,13.04,13.12,12.97,13.1,264900.0
2008-08-07 13:30:00,13.09,13.12,13.03,13.05,320100.0,13.09,13.12,13.03,13.05,320100.0
2008-08-07 14:00:00,13.05,13.06,12.98,13.05,388200.0,13.05,13.06,12.98,13.05,388200.0
2008-08-07 14:30:00,13.05,13.06,12.99,13.02,486000.0,13.05,13.06,12.99,13.02,486000.0
2008-08-07 15:00:00,13.01,13.05,12.95,12.97,615600.0,13.01,13.05,12.95,12.97,615600.0
2008-08-07 15:30:00,12.96,12.98,12.83,12.89,1339500.0,12.96,12.98,12.83,12.89,1339500.0
2008-08-08 09:30:00,12.88,13.34,12.88,13.24,622200.0,12.88,13.34,12.88,13.24,622200.0
2008-08-08 10:00:00,13.25,13.33,13.19,13.29,881400.0,13.25,13.33,13.19,13.29,881400.0
2008-08-08 10:30:00,13.28,13.33,13.15,13.17,684900.0,13.28,13.33,13.15,13.17,684900.0
2008-08-08 11:00:00,13.17,13.24,13.1,13.19,388500.0,13.17,13.24,13.1,13.19,388500.0
2008-08-08 11:30:00,13.2,13.33,13.19,13.31,364200.0,13.2,13.33,13.19,13.31,364200.0
2008-08-08 12:00:00,13.3,13.33,13.24,13.29,409500.0,13.3,13.33,13.24,13.29,409500.0
2008-08-08 12:30:00,13.29,13.31,13.23,13.29,325800.0,13.29,13.31,13.23,13.29,325800.0
2008-08-08 13:00:00,13.29,13.33,13.27,13.32,348000.0,13.29,13.33,13.27,13.32,348000.0
2008-08-08 13:30:00,13.32,13.42,13.32,13.38,471300.0,13.32,13.42,13.32,13.38,471300.0
2008-08-08 14:00:00,13.38,13.42,13.33,13.39,359100.0,13.38,13.42,13.33,13.39,359100.0
2008-08-08 14:30:00,13.4,13.5,13.39,13.49,411600.0,13.4,13.5,13.39,13.49,411600.0
2008-08-08 15:00:00,13.49,13.54,13.42,13.48,437400.0,13.49,13.54,13.42,13.48,437400.0
2008-08-08 15:30:00,13.48,13.5,13.41,13.45,668100.0,13.48,13.5,13.41,13.45,668100.0
2008-08-11 09:30:00,13.43,13.66,13.33,13.62,416400.0,13.43,13.66,13.33,13.62,416400.0
2008-08-11 10:00:00,13.63,13.83,13.63,13.66,765300.0,13.63,13.83,13.63,13.66,765300.0
2008-08-11 10:30:00,13.66,13.7,13.57,13.59,615000.0,13.66,13.7,13.57,13.59,615000.0
2008-08-11 11:00:00,13.6,13.65,13.54,13.62,783600.0,13.6,13.65,13.54,13.62,783600.0
2008-08-11 11:30:00,13.62,13.64,13.57,13.63,717600.0,13.62,13.64,13.57,13.63,717600.0
2008-08-11 12:00:00,13.65,13.8,13.64,13.8,731100.0,13.65,13.8,13.64,13.8,731100.0
2008-08-11 12:30:00,13.8,13.85,13.78,13.83,462900.0,13.8,13.85,13.78,13.83,462900.0
2008-08-11 13:00:00,13.83,13.99,13.81,13.99,583500.0,13.83,13.99,13.81,13.99,583500.0
2008-08-11 13:30:00,13.99,14.07,13.94,13.95,812100.0,13.99,14.07,13.94,13.95,812100.0
2008-08-11 14:00:00,13.95,13.95,13.67,13.72,654600.0,13.95,13.95,13.67,13.72,654600.0
2008-08-11 14:30:00,13.72,13.73,13.51,13.57,696600.0,13.72,13.73,13.51,13.57,696600.0
2008-08-11 15:00:00,13.57,13.66,13.53,13.56,943500.0,13.57,13.66,13.53,13.56,943500.0
2008-08-11 15:30:00,13.56,13.57,13.39,13.44,1374300.0,13.56,13.57,13.39,13.44,1374300.0
2008-08-12 09:30:00,13.38,13.6,13.1,13.23,628500.0,13.38,13.6,13.1,13.23,628500.0
2008-08-12 10:00:00,13.23,13.34,13.16,13.18,547200.0,13.23,13.34,13.16,13.18,547200.0
2008-08-12 10:30:00,13.18,13.25,13.11,13.22,584400.0,13.18,13.25,13.11,13.22,584400.0
2008-08-12 11:00:00,13.22,13.28,13.12,13.27,820500.0,13.22,13.28,13.12,13.27,820500.0
2008-08-12 11:30:00,13.27,13.33,13.23,13.25,403800.0,13.27,13.33,13.23,13.25,403800.0
2008-08-12 12:00:00,13.26,13.32,13.25,13.27,332700.0,13.26,13.32,13.25,13.27,332700.0
2008-08-12 12:30:00,13.26,13.33,13.19,13.33,439800.0,13.26,13.33,13.19,13.33,439800.0
2008-08-12 13:00:00,13.33,13.34,13.31,13.33,477000.0,13.33,13.34,13.31,13.33,477000.0
2008-08-12 13:30:00,13.33,13.36,13.27,13.31,418800.0,13.33,13.36,13.27,13.31,418800.0
2008-08-12 14:00:00,13.3,13.38,13.27,13.35,379200.0,13.3,13.38,13.27,13.35,379200.0
2008-08-12 14:30:00,13.35,13.35,13.28,13.3,333300.0,13.35,13.35,13.28,13.3,333300.0
2008-08-12 15:00:00,13.3,13.32,13.2,13.28,645300.0,13.3,13.32,13.2,13.28,645300.0
2008-08-12 15:30:00,13.28,13.32,13.21,13.32,612300.0,13.28,13.32,13.21,13.32,612300.0
2008-08-13 09:30:00,13.25,13.41,13.03,13.13,258600.0,13.25,13.41,13.03,13.13,258600.0
2008-08-13 10:00:00,13.15,13.2,13.09,13.14,255600.0,13.15,13.2,13.09,13.14,255600.0
2008-08-13 10:30:00,13.14,13.14,12.84,12.92,576000.0,13.14,13.14,12.84,12.92,576000.0
2008-08-13 11:00:00,12.91,12.93,12.75,12.91,787800.0,12.91,12.93,12.75,12.91,787800.0
2008-08-13 11:30:00,12.91,12.92,12.82,12.84,197400.0,12.91,12.92,12.82,12.84,197400.0
2008-08-13 12:00:00,12.84,12.88,12.81,12.83,302100.0,12.84,12.88,12.81,12.83,302100.0
2008-08-13 12:30:00,12.83,12.87,12.81,12.85,395400.0,12.83,12.87,12.81,12.85,395400.0
2008-08-13 13:00:00,12.85,13.01,12.84,12.98,453900.0,12.85,13.01,12.84,12.98,453900.0
2008-08-13 13:30:00,12.98,13.05,12.95,13.02,205500.0,12.98,13.05,12.95,13.02,205500.0
2008-08-13 14:00:00,13.02,13.08,12.97,12.98,410100.0,13.02,13.08,12.97,12.98,410100.0
2008-08-13 14:30:00,12.97,13.05,12.96,13.02,339900.0,12.97,13.05,12.96,13.02,339900.0
2008-08-13 15:00:00,13.02,13.06,12.92,12.94,314100.0,13.02,13.06,12.92,12.94,314100.0
2008-08-13 15:30:00,12.94,12.98,12.86,12.98,352500.0,12.94,12.98,12.86,12.98,352500.0
2008-08-14 09:30:00,12.95,13.16,12.89,13.13,309900.0,12.95,13.16,12.89,13.13,309900.0
2008-08-14 10:00:00,13.14,13.35,13.13,13.35,544500.0,13.14,13.35,13.13,13.35,544500.0
2008-08-14 10:30:00,13.34,13.48,13.24,13.34,651300.0,13.34,13.48,13.24,13.34,651300.0
2008-08-14 11:00:00,13.34,13.38,13.31,13.31,457200.0,13.34,13.38,13.31,13.31,457200.0
2008-08-14 11:30:00,13.32,13.43,13.29,13.39,252600.0,13.32,13.43,13.29,13.39,252600.0
2008-08-14 12:00:00,13.39,13.46,13.35,13.42,234900.0,13.39,13.46,13.35,13.42,234900.0
2008-08-14 12:30:00,13.42,13.57,13.38,13.44,342900.0,13.42,13.57,13.38,13.44,342900.0
2008-08-14 13:00:00,13.44,13.46,13.39,13.39,205200.0,13.44,13.46,13.39,13.39,205200.0
2008-08-14 13:30:00,13.38,13.4,13.36,13.38,201300.0,13.38,13.4,13.36,13.38,201300.0
2008-08-14 14:00:00,13.38,13.41,13.34,13.37,232500.0,13.38,13.41,13.34,13.37,232500.0
2008-08-14 14:30:00,13.36,13.38,13.29,13.33,376800.0,13.36,13.38,13.29,13.33,376800.0
2008-08-14 15:00:00,13.33,13.38,13.3,13.33,305400.0,13.33,13.38,13.3,13.33,305400.0
2008-08-14 15:30:00,13.33,13.37,13.31,13.34,553500.0,13.33,13.37,13.31,13.34,553500.0
2008-08-15 09:30:00,13.38,13.66,13.33,13.51,310800.0,13.38,13.66,13.33,13.51,310800.0
2008-08-15 10:00:00,13.51,13.51,13.33,13.41,296100.0,13.51,13.51,13.33,13.41,296100.0
2008-08-15 10:30:00,13.41,13.49,13.39,13.46,277200.0,13.41,13.49,13.39,13.46,277200.0
2008-08-15 11:00:00,13.46,13.46,13.38,13.42,455400.0,13.46,13.46,13.38,13.42,455400.0
2008-08-15 11:30:00,13.43,13.47,13.36,13.43,262500.0,13.43,13.47,13.36,13.43,262500.0
2008-08-15 12:00:00,13.42,13.45,13.35,13.37,200100.0,13.42,13.45,13.35,13.37,200100.0
2008-08-15 12:30:00,13.36,13.45,13.35,13.43,172500.0,13.36,13.45,13.35,13.43,172500.0
2008-08-15 13:00:00,13.43,13.46,13.38,13.39,175800.0,13.43,13.46,13.38,13.39,175800.0
2008-08-15 13:30:00,13.4,13.41,13.35,13.35,229500.0,13.4,13.41,13.35,13.35,229500.0
2008-08-15 14:00:00,13.35,13.36,13.27,13.3,588000.0,13.35,13.36,13.27,13.3,588000.0
2008-08-15 14:30:00,13.3,13.36,13.29,13.34,504900.0,13.3,13.36,13.29,13.34,504900.0
2008-08-15 15:00:00,13.34,13.41,13.33,13.38,443700.0,13.34,13.41,13.33,13.38,443700.0
2008-08-15 15:30:00,13.38,13.38,13.33,13.34,764400.0,13.38,13.38,13.33,13.34,764400.0
2008-08-18 09:30:00,13.43,13.56,13.34,13.43,371100.0,13.43,13.56,13.34,13.43,371100.0
2008-08-18 10:00:00,13.43,13.46,13.38,13.41,402300.0,13.43,13.46,13.38,13.41,402300.0
2008-08-18 10:30:00,13.42,13.46,13.37,13.43,329700.0,13.42,13.46,13.37,13.43,329700.0
2008-08-18 11:00:00,13.43,13.45,13.37,13.41,251400.0,13.43,13.45,13.37,13.41,251400.0
2008-08-18 11:30:00,13.41,13.44,13.36,13.36,201600.0,13.41,13.44,13.36,13.36,201600.0
2008-08-18 12:00:00,13.36,13.38,13.32,13.36,224100.0,13.36,13.38,13.32,13.36,224100.0
2008-08-18 12:30:00,13.38,13.4,13.33,13.35,327900.0,13.38,13.4,13.33,13.35,327900.0
2008-08-18 13:00:00,13.36,13.42,13.36,13.42,277800.0,13.36,13.42,13.36,13.42,277800.0
2008-08-18 13:30:00,13.41,13.43,13.39,13.41,325800.0,13.41,13.43,13.39,13.41,325800.0
2008-08-18 14:00:00,13.41,13.42,13.36,13.41,263100.0,13.41,13.42,13.36,13.41,263100.0
2008-08-18 14:30:00,13.4,13.41,13.35,13.38,254400.0,13.4,13.41,13.35,13.38,254400.0
2008-08-18 15:00:00,13.38,13.4,13.33,13.33,460500.0,13.38,13.4,13.33,13.33,460500.0
2008-08-18 15:30:00,13.33,13.41,13.32,13.38,828900.0,13.33,13.41,13.32,13.38,828900.0
2008-08-19 09:30:00,13.28,13.41,13.23,13.33,369600.0,13.28,13.41,13.23,13.33,369600.0
2008-08-19 10:00:00,13.33,13.33,13.27,13.28,345600.0,13.33,13.33,13.27,13.28,345600.0
2008-08-19 10:30:00,13.29,13.32,13.23,13.28,305700.0,13.29,13.32,13.23,13.28,305700.0
2008-08-19 11:00:00,13.27,13.3,13.21,13.27,269400.0,13.27,13.3,13.21,13.27,269400.0
2008-08-19 11:30:00,13.27,13.3,13.24,13.26,385800.0,13.27,13.3,13.24,13.26,385800.0
2008-08-19 12:00:00,13.25,13.26,13.15,13.19,273000.0,13.25,13.26,13.15,13.19,273000.0
2008-08-19 12:30:00,13.19,13.25,13.17,13.19,287100.0,13.19,13.25,13.17,13.19,287100.0
2008-08-19 13:00:00,13.19,13.27,13.16,13.24,195900.0,13.19,13.27,13.16,13.24,195900.0
2008-08-19 13:30:00,13.24,13.28,13.18,13.18,319800.0,13.24,13.28,13.18,13.18,319800.0
2008-08-19 14:00:00,13.18,13.23,13.16,13.18,208500.0,13.18,13.23,13.16,13.18,208500.0
2008-08-19 14:30:00,13.17,13.26,13.17,13.22,253800.0,13.17,13.26,13.17,13.22,253800.0
2008-08-19 15:00:00,13.22,13.23,13.14,13.16,435000.0,13.22,13.23,13.14,13.16,435000.0
2008-08-19 15:30:00,13.15,13.18,13.1,13.16,644100.0,13.15,13.18,13.1,13.16,644100.0
2008-08-20 09:30:00,13.26,13.42,13.18,13.2,617700.0,13.26,13.42,13.18,13.2,617700.0
2008-08-20 10:00:00,13.21,13.39,13.12,13.32,296100.0,13.21,13.39,13.12,13.32,296100.0
2008-08-20 10:30:00,13.32,13.45,13.26,13.37,430800.0,13.32,13.45,13.26,13.37,430800.0
2008-08-20 11:00:00,13.37,13.39,13.3,13.33,313500.0,13.37,13.39,13.3,13.33,313500.0
2008-08-20 11:30:00,13.32,13.33,13.21,13.26,224700.0,13.32,13.33,13.21,13.26,224700.0
2008-08-20 12:00:00,13.26,13.27,13.12,13.18,214800.0,13.26,13.27,13.12,13.18,214800.0
2008-08-20 12:30:00,13.18,13.19,13.11,13.13,310500.0,13.18,13.19,13.11,13.13,310500.0
2008-08-20 13:00:00,13.13,13.14,13.11,13.13,380700.0,13.13,13.14,13.11,13.13,380700.0
2008-08-20 13:30:00,13.13,13.13,13.09,13.11,218100.0,13.13,13.13,13.09,13.11,218100.0
2008-08-20 14:00:00,13.11,13.11,12.97,13.0,451800.0,13.11,13.11,12.97,13.0,451800.0
2008-08-20 14:30:00,13.02,13.07,13.0,13.06,201000.0,13.02,13.07,13.0,13.06,201000.0
2008-08-20 15:00:00,13.06,13.07,13.01,13.05,505500.0,13.06,13.07,13.01,13.05,505500.0
2008-08-20 15:30:00,13.05,13.08,13.03,13.06,521100.0,13.05,13.08,13.03,13.06,521100.0
2008-08-21 09:30:00,12.98,13.12,12.92,13.1,415500.0,12.98,13.12,12.92,13.1,415500.0
2008-08-21 10:00:00,13.09,13.16,12.98,13.03,432900.0,13.09,13.16,12.98,13.03,432900.0
2008-08-21 10:30:00,13.02,13.05,12.97,13.04,376200.0,13.02,13.05,12.97,13.04,376200.0
2008-08-21 11:00:00,13.04,13.07,12.99,13.06,208800.0,13.04,13.07,12.99,13.06,208800.0
2008-08-21 11:30:00,13.06,13.09,13.02,13.07,212100.0,13.06,13.09,13.02,13.07,212100.0
2008-08-21 12:00:00,13.08,13.09,12.94,12.96,702000.0,13.08,13.09,12.94,12.96,702000.0
2008-08-21 12:30:00,12.96,13.05,12.89,13.04,515400.0,12.96,13.05,12.89,13.04,515400.0
2008-08-21 13:00:00,13.04,13.11,13.04,13.08,189900.0,13.04,13.11,13.04,13.08,189900.0
2008-08-21 13:30:00,13.08,13.13,13.06,13.07,312300.0,13.08,13.13,13.06,13.07,312300.0
2008-08-21 14:00:00,13.07,13.15,13.04,13.1,314400.0,13.07,13.15,13.04,13.1,314400.0
2008-08-21 14:30:00,13.11,13.15,13.11,13.13,375000.0,13.11,13.15,13.11,13.13,375000.0
2008-08-21 15:00:00,13.13,13.15,13.08,13.09,342600.0,13.13,13.15,13.08,13.09,342600.0
2008-08-21 15:30:00,13.08,13.14,13.07,13.13,485400.0,13.08,13.14,13.07,13.13,485400.0
2008-08-22 09:30:00,13.16,13.41,13.08,13.28,424200.0,13.16,13.41,13.08,13.28,424200.0
2008-08-22 10:00:00,13.3,13.36,13.21,13.36,456600.0,13.3,13.36,13.21,13.36,456600.0
2008-08-22 10:30:00,13.35,13.39,13.34,13.35,290700.0,13.35,13.39,13.34,13.35,290700.0
2008-08-22 11:00:00,13.34,13.37,13.32,13.35,103200.0,13.34,13.37,13.32,13.35,103200.0
2008-08-22 11:30:00,13.35,13.36,13.28,13.33,117300.0,13.35,13.36,13.28,13.33,117300.0
2008-08-22 12:00:00,13.31,13.33,13.23,13.33,151500.0,13.31,13.33,13.23,13.33,151500.0
2008-08-22 12:30:00,13.33,13.35,13.29,13.34,213900.0,13.33,13.35,13.29,13.34,213900.0
2008-08-22 13:00:00,13.33,13.36,13.32,13.35,330300.0,13.33,13.36,13.32,13.35,330300.0
2008-08-22 13:30:00,13.35,13.41,13.33,13.39,159300.0,13.35,13.41,13.33,13.39,159300.0
2008-08-22 14:00:00,13.39,13.45,13.37,13.44,185100.0,13.39,13.45,13.37,13.44,185100.0
2008-08-22 14:30:00,13.44,13.45,13.38,13.42,210000.0,13.44,13.45,13.38,13.42,210000.0
2008-08-22 15:00:00,13.42,13.46,13.4,13.46,272700.0,13.42,13.46,13.4,13.46,272700.0
2008-08-22 15:30:00,13.45,13.52,13.45,13.5,447900.0,13.45,13.52,13.45,13.5,447900.0
2008-08-25 09:30:00,13.46,13.5,13.16,13.2,440400.0,13.46,13.5,13.16,13.2,440400.0
2008-08-25 10:00:00,13.21,13.24,13.16,13.16,361800.0,13.21,13.24,13.16,13.16,361800.0
2008-08-25 10:30:00,13.16,13.22,13.04,13.07,235200.0,13.16,13.22,13.04,13.07,235200.0
2008-08-25 11:00:00,13.06,13.07,12.98,13.02,408000.0,13.06,13.07,12.98,13.02,408000.0
2008-08-25 11:30:00,13.02,13.03,12.98,13.0,446100.0,13.02,13.03,12.98,13.0,446100.0
2008-08-25 12:00:00,13.0,13.01,12.89,12.93,486900.0,13.0,13.01,12.89,12.93,486900.0
2008-08-25 12:30:00,12.94,13.01,12.92,12.99,268200.0,12.94,13.01,12.92,12.99,268200.0
2008-08-25 13:00:00,12.99,13.04,12.99,13.01,273000.0,12.99,13.04,12.99,13.01,273000.0
2008-08-25 13:30:00,13.01,13.04,12.99,13.02,244800.0,13.01,13.04,12.99,13.02,244800.0
2008-08-25 14:00:00,13.02,13.04,12.98,12.99,203700.0,13.02,13.04,12.98,12.99,203700.0
2008-08-25 14:30:00,12.99,13.03,12.96,12.98,184200.0,12.99,13.03,12.96,12.98,184200.0
2008-08-25 15:00:00,12.98,13.01,12.97,13.0,254400.0,12.98,13.01,12.97,13.0,254400.0
2008-08-25 15:30:00,13.0,13.02,12.97,12.99,443400.0,13.0,13.02,12.97,12.99,443400.0
2008-08-26 09:30:00,13.07,13.15,12.84,12.92,574500.0,13.07,13.15,12.84,12.92,574500.0
2008-08-26 10:00:00,12.92,12.97,12.88,12.93,543000.0,12.92,12.97,12.88,12.93,543000.0
2008-08-26 10:30:00,12.93,13.1,12.91,12.93,525000.0,12.93,13.1,12.91,12.93,525000.0
2008-08-26 11:00:00,12.93,12.95,12.82,12.92,576600.0,12.93,12.95,12.82,12.92,576600.0
2008-08-26 11:30:00,12.92,12.92,12.87,12.9,416400.0,12.92,12.92,12.87,12.9,416400.0
2008-08-26 12:00:00,12.9,12.92,12.88,12.88,428700.0,12.9,12.92,12.88,12.88,428700.0
2008-08-26 12:30:00,12.89,12.92,12.88,12.9,358800.0,12.89,12.92,12.88,12.9,358800.0
2008-08-26 13:00:00,12.9,12.92,12.87,12.88,641700.0,12.9,12.92,12.87,12.88,641700.0
2008-08-26 13:30:00,12.88,12.9,12.84,12.9,828900.0,12.88,12.9,12.84,12.9,828900.0
2008-08-26 14:00:00,12.9,12.9,12.85,12.88,591600.0,12.9,12.9,12.85,12.88,591600.0
2008-08-26 14:30:00,12.88,12.88,12.8,12.81,529800.0,12.88,12.88,12.8,12.81,529800.0
2008-08-26 15:00:00,12.81,12.96,12.8,12.96,703200.0,12.81,12.96,12.8,12.96,703200.0
2008-08-26 15:30:00,12.96,13.06,12.95,13.03,1030500.0,12.96,13.06,12.95,13.03,1030500.0
2008-08-27 09:30:00,12.23,12.5,12.1,12.5,4101300.0,12.23,12.5,12.1,12.5,4101300.0
2008-08-27 10:00:00,12.48,12.75,12.47,12.69,2536800.0,12.48,12.75,12.47,12.69,2536800.0
2008-08-27 10:30:00,12.69,12.78,12.57,12.65,1337100.0,12.69,12.78,12.57,12.65,1337100.0
2008-08-27 11:00:00,12.65,12.65,12.5,12.5,902100.0,12.65,12.65,12.5,12.5,902100.0
2008-08-27 11:30:00,12.5,12.68,12.49,12.66,1715700.0,12.5,12.68,12.49,12.66,1715700.0
2008-08-27 12:00:00,12.66,12.72,12.64,12.68,535200.0,12.66,12.72,12.64,12.68,535200.0
2008-08-27 12:30:00,12.68,12.78,12.68,12.75,623100.0,12.68,12.78,12.68,12.75,623100.0
2008-08-27 13:00:00,12.75,12.78,12.73,12.75,597000.0,12.75,12.78,12.73,12.75,597000.0
2008-08-27 13:30:00,12.75,12.87,12.75,12.81,740100.0,12.75,12.87,12.75,12.81,740100.0
2008-08-27 14:00:00,12.81,12.82,12.61,12.62,958800.0,12.81,12.82,12.61,12.62,958800.0
2008-08-27 14:30:00,12.62,12.72,12.59,12.64,578700.0,12.62,12.72,12.59,12.64,578700.0
2008-08-27 15:00:00,12.63,12.66,12.53,12.55,738600.0,12.63,12.66,12.53,12.55,738600.0
2008-08-27 15:30:00,12.55,12.67,12.48,12.65,1524600.0,12.55,12.67,12.48,12.65,1524600.0
2008-08-28 09:30:00,12.59,12.77,12.5,12.74,437700.0,12.59,12.77,12.5,12.74,437700.0
2008-08-28 10:00:00,12.73,12.75,12.65,12.74,484200.0,12.73,12.75,12.65,12.74,484200.0
2008-08-28 10:30:00,12.74,12.86,12.73,12.83,450600.0,12.74,12.86,12.73,12.83,450600.0
2008-08-28 11:00:00,12.83,12.88,12.8,12.85,360000.0,12.83,12.88,12.8,12.85,360000.0
2008-08-28 11:30:00,12.84,12.93,12.83,12.92,377100.0,12.84,12.93,12.83,12.92,377100.0
2008-08-28 12:00:00,12.92,12.93,12.85,12.89,333000.0,12.92,12.93,12.85,12.89,333000.0
2008-08-28 12:30:00,12.89,12.9,12.83,12.87,195000.0,12.89,12.9,12.83,12.87,195000.0
2008-08-28 13:00:00,12.88,12.96,12.87,12.95,419400.0,12.88,12.96,12.87,12.95,419400.0
2008-08-28 13:30:00,12.95,12.97,12.87,12.9,395400.0,12.95,12.97,12.87,12.9,395400.0
2008-08-28 14:00:00,12.89,12.92,12.84,12.89,522900.0,12.89,12.92,12.84,12.89,522900.0
2008-08-28 14:30:00,12.89,13.02,12.89,13.0,736500.0,12.89,13.02,12.89,13.0,736500.0
2008-08-28 15:00:00,12.99,13.01,12.92,12.95,583500.0,12.99,13.01,12.92,12.95,583500.0
2008-08-28 15:30:00,12.94,12.97,12.9,12.97,604800.0,12.94,12.97,12.9,12.97,604800.0
2008-08-29 09:30:00,12.93,13.0,12.85,12.95,468300.0,12.93,13.0,12.85,12.95,468300.0
2008-08-29 10:00:00,12.95,12.96,12.78,12.8,238200.0,12.95,12.96,12.78,12.8,238200.0
2008-08-29 10:30:00,12.8,12.86,12.77,12.85,295200.0,12.8,12.86,12.77,12.85,295200.0
2008-08-29 11:00:00,12.85,12.95,12.84,12.93,150000.0,12.85,12.95,12.84,12.93,150000.0
2008-08-29 11:30:00,12.93,12.99,12.88,12.98,318900.0,12.93,12.99,12.88,12.98,318900.0
2008-08-29 12:00:00,12.97,12.97,12.86,12.89,227400.0,12.97,12.97,12.86,12.89,227400.0
2008-08-29 12:30:00,12.89,12.91,12.85,12.87,302700.0,12.89,12.91,12.85,12.87,302700.0
2008-08-29 13:00:00,12.87,12.96,12.86,12.91,339600.0,12.87,12.96,12.86,12.91,339600.0
2008-08-29 13:30:00,12.92,12.93,12.86,12.87,184500.0,12.92,12.93,12.86,12.87,184500.0
2008-08-29 14:00:00,12.88,12.93,12.86,12.89,226200.0,12.88,12.93,12.86,12.89,226200.0
2008-08-29 14:30:00,12.89,12.9,12.84,12.87,283200.0,12.89,12.9,12.84,12.87,283200.0
2008-08-29 15:00:00,12.87,12.87,12.79,12.79,301500.0,12.87,12.87,12.79,12.79,301500.0
2008-08-29 15:30:00,12.79,12.84,12.79,12.79,466200.0,12.79,12.84,12.79,12.79,466200.0
2008-09-02 09:30:00,13.02,13.4,12.87,13.25,754200.0,13.02,13.4,12.87,13.25,754200.0
2008-09-02 10:00:00,13.26,13.32,13.06,13.09,481800.0,13.26,13.32,13.06,13.09,481800.0
2008-09-02 10:30:00,13.08,13.13,13.0,13.03,571500.0,13.08,13.13,13.0,13.03,571500.0
2008-09-02 11:00:00,13.04,13.13,13.03,13.1,313200.0,13.04,13.13,13.03,13.1,313200.0
2008-09-02 11:30:00,13.1,13.23,13.09,13.2,426000.0,13.1,13.23,13.09,13.2,426000.0
2008-09-02 12:00:00,13.19,13.26,13.17,13.2,328500.0,13.19,13.26,13.17,13.2,328500.0
2008-09-02 12:30:00,13.2,13.23,13.18,13.2,254100.0,13.2,13.23,13.18,13.2,254100.0
2008-09-02 13:00:00,13.2,13.22,13.18,13.22,177300.0,13.2,13.22,13.18,13.22,177300.0
2008-09-02 13:30:00,13.23,13.23,13.03,13.07,256200.0,13.23,13.23,13.03,13.07,256200.0
2008-09-02 14:00:00,13.07,13.13,13.0,13.0,333300.0,13.07,13.13,13.0,13.0,333300.0
2008-09-02 14:30:00,13.01,13.03,12.91,12.91,341400.0,13.01,13.03,12.91,12.91,341400.0
2008-09-02 15:00:00,12.9,12.96,12.85,12.95,412500.0,12.9,12.96,12.85,12.95,412500.0
2008-09-02 15:30:00,12.95,12.99,12.94,12.95,444600.0,12.95,12.99,12.94,12.95,444600.0
2008-09-03 09:30:00,12.89,13.03,12.79,13.02,245700.0,12.89,13.03,12.79,13.02,245700.0
2008-09-03 10:00:00,13.03,13.05,12.89,13.01,267900.0,13.03,13.05,12.89,13.01,267900.0
2008-09-03 10:30:00,13.01,13.11,13.01,13.03,230400.0,13.01,13.11,13.01,13.03,230400.0
2008-09-03 11:00:00,13.02,13.09,12.95,12.96,204900.0,13.02,13.09,12.95,12.96,204900.0
2008-09-03 11:30:00,12.96,12.98,12.83,12.83,198000.0,12.96,12.98,12.83,12.83,198000.0
2008-09-03 12:00:00,12.84,12.86,12.79,12.82,207300.0,12.84,12.86,12.79,12.82,207300.0
2008-09-03 12:30:00,12.82,12.87,12.79,12.82,262800.0,12.82,12.87,12.79,12.82,262800.0
2008-09-03 13:00:00,12.82,12.87,12.8,12.84,251400.0,12.82,12.87,12.8,12.84,251400.0
2008-09-03 13:30:00,12.83,12.9,12.8,12.88,257400.0,12.83,12.9,12.8,12.88,257400.0
2008-09-03 14:00:00,12.87,12.9,12.8,12.82,344400.0,12.87,12.9,12.8,12.82,344400.0
2008-09-03 14:30:00,12.82,12.88,12.8,12.86,283500.0,12.82,12.88,12.8,12.86,283500.0
2008-09-03 15:00:00,12.86,12.9,12.8,12.86,440100.0,12.86,12.9,12.8,12.86,440100.0
2008-09-03 15:30:00,12.86,12.93,12.84,12.88,579300.0,12.86,12.93,12.84,12.88,579300.0
2008-09-04 09:30:00,12.76,12.92,12.67,12.83,339900.0,12.76,12.92,12.67,12.83,339900.0
2008-09-04 10:00:00,12.82,12.95,12.8,12.88,306900.0,12.82,12.95,12.8,12.88,306900.0
2008-09-04 10:30:00,12.88,12.88,12.69,12.77,517200.0,12.88,12.88,12.69,12.77,517200.0
2008-09-04 11:00:00,12.76,12.81,12.74,12.8,259200.0,12.76,12.81,12.74,12.8,259200.0
2008-09-04 11:30:00,12.8,12.93,12.78,12.89,227400.0,12.8,12.93,12.78,12.89,227400.0
2008-09-04 12:00:00,12.89,12.96,12.88,12.94,254400.0,12.89,12.96,12.88,12.94,254400.0
2008-09-04 12:30:00,12.93,12.96,12.87,12.9,270900.0,12.93,12.96,12.87,12.9,270900.0
2008-09-04 13:00:00,12.9,12.92,12.84,12.85,199200.0,12.9,12.92,12.84,12.85,199200.0
2008-09-04 13:30:00,12.85,12.86,12.81,12.83,184200.0,12.85,12.86,12.81,12.83,184200.0
2008-09-04 14:00:00,12.83,12.83,12.74,12.78,272700.0,12.83,12.83,12.74,12.78,272700.0
2008-09-04 14:30:00,12.78,12.8,12.74,12.76,361800.0,12.78,12.8,12.74,12.76,361800.0
2008-09-04 15:00:00,12.77,12.88,12.76,12.83,641700.0,12.77,12.88,12.76,12.83,641700.0
2008-09-04 15:30:00,12.83,12.87,12.78,12.85,1166100.0,12.83,12.87,12.78,12.85,1166100.0
2008-09-05 09:30:00,12.71,12.83,12.62,12.76,324000.0,12.71,12.83,12.62,12.76,324000.0
2008-09-05 10:00:00,12.75,12.78,12.58,12.72,349500.0,12.75,12.78,12.58,12.72,349500.0
2008-09-05 10:30:00,12.72,12.77,12.67,12.68,248400.0,12.72,12.77,12.67,12.68,248400.0
2008-09-05 11:00:00,12.68,12.73,12.55,12.57,634200.0,12.68,12.73,12.55,12.57,634200.0
2008-09-05 11:30:00,12.57,12.74,12.51,12.7,490500.0,12.57,12.74,12.51,12.7,490500.0
2008-09-05 12:00:00,12.71,12.71,12.61,12.65,286500.0,12.71,12.71,12.61,12.65,286500.0
2008-09-05 12:30:00,12.65,12.75,12.65,12.72,338400.0,12.65,12.75,12.65,12.72,338400.0
2008-09-05 13:00:00,12.71,12.85,12.7,12.83,192900.0,12.71,12.85,12.7,12.83,192900.0
2008-09-05 13:30:00,12.83,12.85,12.74,12.84,202200.0,12.83,12.85,12.74,12.84,202200.0
2008-09-05 14:00:00,12.85,12.89,12.78,12.86,298800.0,12.85,12.89,12.78,12.86,298800.0
2008-09-05 14:30:00,12.87,12.98,12.86,12.96,361800.0,12.87,12.98,12.86,12.96,361800.0
2008-09-05 15:00:00,12.96,12.96,12.87,12.92,314100.0,12.96,12.96,12.87,12.92,314100.0
2008-09-05 15:30:00,12.91,13.03,12.91,12.98,856800.0,12.91,13.03,12.91,12.98,856800.0
2008-09-08 09:30:00,13.11,13.43,13.11,13.26,549300.0,13.11,13.43,13.11,13.26,549300.0
2008-09-08 10:00:00,13.25,13.28,13.17,13.27,355200.0,13.25,13.28,13.17,13.27,355200.0
2008-09-08 10:30:00,13.27,13.31,13.08,13.08,488100.0,13.27,13.31,13.08,13.08,488100.0
2008-09-08 11:00:00,13.09,13.22,13.03,13.15,508500.0,13.09,13.22,13.03,13.15,508500.0
2008-09-08 11:30:00,13.16,13.27,13.15,13.23,474600.0,13.16,13.27,13.15,13.23,474600.0
2008-09-08 12:00:00,13.23,13.23,13.07,13.19,360600.0,13.23,13.23,13.07,13.19,360600.0
2008-09-08 12:30:00,13.19,13.29,13.19,13.24,384000.0,13.19,13.29,13.19,13.24,384000.0
2008-09-08 13:00:00,13.24,13.26,13.18,13.22,338400.0,13.24,13.26,13.18,13.22,338400.0
2008-09-08 13:30:00,13.22,13.29,13.21,13.29,507300.0,13.22,13.29,13.21,13.29,507300.0
2008-09-08 14:00:00,13.28,13.37,13.26,13.35,394500.0,13.28,13.37,13.26,13.35,394500.0
2008-09-08 14:30:00,13.36,13.38,13.33,13.35,477300.0,13.36,13.38,13.33,13.35,477300.0
2008-09-08 15:00:00,13.35,13.49,13.33,13.49,551400.0,13.35,13.49,13.33,13.49,551400.0
2008-09-08 15:30:00,13.49,13.56,13.49,13.53,891300.0,13.49,13.56,13.49,13.53,891300.0
2008-09-09 09:30:00,13.42,13.89,13.35,13.88,1020000.0,13.42,13.89,13.35,13.88,1020000.0
2008-09-09 10:00:00,13.87,13.97,13.84,13.87,813300.0,13.87,13.97,13.84,13.87,813300.0
2008-09-09 10:30:00,13.86,13.92,13.77,13.86,783300.0,13.86,13.92,13.77,13.86,783300.0
2008-09-09 11:00:00,13.85,13.95,13.75,13.82,705900.0,13.85,13.95,13.75,13.82,705900.0
2008-09-09 11:30:00,13.81,13.81,13.73,13.79,759900.0,13.81,13.81,13.73,13.79,759900.0
2008-09-09 12:00:00,13.79,13.79,13.67,13.68,523800.0,13.79,13.79,13.67,13.68,523800.0
2008-09-09 12:30:00,13.68,13.74,13.68,13.71,415200.0,13.68,13.74,13.68,13.71,415200.0
2008-09-09 13:00:00,13.71,13.72,13.57,13.57,492000.0,13.71,13.72,13.57,13.57,492000.0
2008-09-09 13:30:00,13.57,13.59,13.5,13.51,602100.0,13.57,13.59,13.5,13.51,602100.0
2008-09-09 14:00:00,13.5,13.52,13.37,13.4,802200.0,13.5,13.52,13.37,13.4,802200.0
2008-09-09 14:30:00,13.4,13.42,13.3,13.33,699300.0,13.4,13.42,13.3,13.33,699300.0
2008-09-09 15:00:00,13.33,13.36,13.3,13.33,770400.0,13.33,13.36,13.3,13.33,770400.0
2008-09-09 15:30:00,13.33,13.4,13.23,13.3,1251000.0,13.33,13.4,13.23,13.3,1251000.0
2008-09-10 09:30:00,13.37,13.47,13.23,13.29,410700.0,13.37,13.47,13.23,13.29,410700.0
2008-09-10 10:00:00,13.28,13.4,13.19,13.32,471300.0,13.28,13.4,13.19,13.32,471300.0
2008-09-10 10:30:00,13.31,13.33,13.2,13.22,456300.0,13.31,13.33,13.2,13.22,456300.0
2008-09-10 11:00:00,13.2,13.22,13.11,13.17,251400.0,13.2,13.22,13.11,13.17,251400.0
2008-09-10 11:30:00,13.16,13.3,13.14,13.24,521400.0,13.16,13.3,13.14,13.24,521400.0
2008-09-10 12:00:00,13.24,13.31,13.19,13.27,491400.0,13.24,13.31,13.19,13.27,491400.0
2008-09-10 12:30:00,13.27,13.33,13.26,13.29,294300.0,13.27,13.33,13.26,13.29,294300.0
2008-09-10 13:00:00,13.29,13.33,13.25,13.28,350400.0,13.29,13.33,13.25,13.28,350400.0
2008-09-10 13:30:00,13.27,13.33,13.27,13.31,368100.0,13.27,13.33,13.27,13.31,368100.0
2008-09-10 14:00:00,13.31,13.46,13.29,13.42,488400.0,13.31,13.46,13.29,13.42,488400.0
2008-09-10 14:30:00,13.42,13.47,13.35,13.36,472200.0,13.42,13.47,13.35,13.36,472200.0
2008-09-10 15:00:00,13.37,13.48,13.35,13.35,511200.0,13.37,13.48,13.35,13.35,511200.0
2008-09-10 15:30:00,13.35,13.39,13.26,13.31,695400.0,13.35,13.39,13.26,13.31,695400.0
2008-09-11 09:30:00,13.16,13.28,13.04,13.23,609000.0,13.16,13.28,13.04,13.23,609000.0
2008-09-11 10:00:00,13.23,13.42,13.23,13.3,478200.0,13.23,13.42,13.23,13.3,478200.0
2008-09-11 10:30:00,13.3,13.49,13.28,13.44,532500.0,13.3,13.49,13.28,13.44,532500.0
2008-09-11 11:00:00,13.45,13.49,13.37,13.43,251400.0,13.45,13.49,13.37,13.43,251400.0
2008-09-11 11:30:00,13.43,13.57,13.42,13.54,227100.0,13.43,13.57,13.42,13.54,227100.0
2008-09-11 12:00:00,13.53,13.59,13.46,13.53,266400.0,13.53,13.59,13.46,13.53,266400.0
2008-09-11 12:30:00,13.52,13.58,13.48,13.56,274200.0,13.52,13.58,13.48,13.56,274200.0
2008-09-11 13:00:00,13.56,13.59,13.49,13.59,227700.0,13.56,13.59,13.49,13.59,227700.0
2008-09-11 13:30:00,13.6,13.61,13.53,13.59,296100.0,13.6,13.61,13.53,13.59,296100.0
2008-09-11 14:00:00,13.6,13.72,13.59,13.69,501000.0,13.6,13.72,13.59,13.69,501000.0
2008-09-11 14:30:00,13.69,13.72,13.63,13.64,665700.0,13.69,13.72,13.63,13.64,665700.0
2008-09-11 15:00:00,13.63,13.68,13.53,13.53,633300.0,13.63,13.68,13.53,13.53,633300.0
2008-09-11 15:30:00,13.54,13.73,13.48,13.7,798900.0,13.54,13.73,13.48,13.7,798900.0
2008-09-12 09:30:00,13.43,13.54,13.21,13.3,726900.0,13.43,13.54,13.21,13.3,726900.0
2008-09-12 10:00:00,13.31,13.4,13.25,13.28,517500.0,13.31,13.4,13.25,13.28,517500.0
2008-09-12 10:30:00,13.27,13.28,13.17,13.26,574200.0,13.27,13.28,13.17,13.26,574200.0
2008-09-12 11:00:00,13.25,13.35,13.2,13.23,815400.0,13.25,13.35,13.2,13.23,815400.0
2008-09-12 11:30:00,13.22,13.3,13.17,13.23,361500.0,13.22,13.3,13.17,13.23,361500.0
2008-09-12 12:00:00,13.23,13.25,13.09,13.13,686100.0,13.23,13.25,13.09,13.13,686100.0
2008-09-12 12:30:00,13.13,13.18,13.05,13.06,256500.0,13.13,13.18,13.05,13.06,256500.0
2008-09-12 13:00:00,13.05,13.16,13.05,13.13,337800.0,13.05,13.16,13.05,13.13,337800.0
2008-09-12 13:30:00,13.13,13.18,13.08,13.15,348300.0,13.13,13.18,13.08,13.15,348300.0
2008-09-12 14:00:00,13.16,13.22,13.06,13.13,319500.0,13.16,13.22,13.06,13.13,319500.0
2008-09-12 14:30:00,13.14,13.26,13.1,13.23,275100.0,13.14,13.26,13.1,13.23,275100.0
2008-09-12 15:00:00,13.23,13.28,13.18,13.27,1040700.0,13.23,13.28,13.18,13.27,1040700.0
2008-09-12 15:30:00,13.27,13.31,13.2,13.28,911100.0,13.27,13.31,13.2,13.28,911100.0
2008-09-15 09:30:00,13.12,13.23,12.94,13.1,929100.0,13.12,13.23,12.94,13.1,929100.0
2008-09-15 10:00:00,13.08,13.32,13.08,13.31,459600.0,13.08,13.32,13.08,13.31,459600.0
2008-09-15 10:30:00,13.32,13.54,13.29,13.52,585000.0,13.32,13.54,13.29,13.52,585000.0
2008-09-15 11:00:00,13.52,13.56,13.42,13.43,350400.0,13.52,13.56,13.42,13.43,350400.0
2008-09-15 11:30:00,13.43,13.47,13.33,13.37,391800.0,13.43,13.47,13.33,13.37,391800.0
2008-09-15 12:00:00,13.37,13.56,13.36,13.52,357600.0,13.37,13.56,13.36,13.52,357600.0
2008-09-15 12:30:00,13.54,13.64,13.52,13.61,356700.0,13.54,13.64,13.52,13.61,356700.0
2008-09-15 13:00:00,13.62,13.67,13.53,13.57,241500.0,13.62,13.67,13.53,13.57,241500.0
2008-09-15 13:30:00,13.57,13.57,13.39,13.46,229500.0,13.57,13.57,13.39,13.46,229500.0
2008-09-15 14:00:00,13.46,13.61,13.46,13.56,309300.0,13.46,13.61,13.46,13.56,309300.0
2008-09-15 14:30:00,13.55,13.59,13.48,13.53,367500.0,13.55,13.59,13.48,13.53,367500.0
2008-09-15 15:00:00,13.53,13.54,13.34,13.41,600900.0,13.53,13.54,13.34,13.41,600900.0
2008-09-15 15:30:00,13.4,13.51,13.35,13.4,696000.0,13.4,13.51,13.35,13.4,696000.0
2008-09-16 09:30:00,13.1,13.37,12.72,13.17,538800.0,13.1,13.37,12.72,13.17,538800.0
2008-09-16 10:00:00,13.18,13.39,13.15,13.37,388500.0,13.18,13.39,13.15,13.37,388500.0
2008-09-16 10:30:00,13.38,13.62,13.37,13.54,417900.0,13.38,13.62,13.37,13.54,417900.0
2008-09-16 11:00:00,13.56,13.61,13.4,13.43,466800.0,13.56,13.61,13.4,13.43,466800.0
2008-09-16 11:30:00,13.43,13.49,13.4,13.46,420300.0,13.43,13.49,13.4,13.46,420300.0
2008-09-16 12:00:00,13.46,13.5,13.37,13.38,497700.0,13.46,13.5,13.37,13.38,497700.0
2008-09-16 12:30:00,13.38,13.4,13.31,13.38,391200.0,13.38,13.4,13.31,13.38,391200.0
2008-09-16 13:00:00,13.38,13.4,13.29,13.33,356400.0,13.38,13.4,13.29,13.33,356400.0
2008-09-16 13:30:00,13.33,13.34,13.22,13.23,351900.0,13.33,13.34,13.22,13.23,351900.0
2008-09-16 14:00:00,13.24,13.31,13.06,13.2,441000.0,13.24,13.31,13.06,13.2,441000.0
2008-09-16 14:30:00,13.19,13.38,13.12,13.26,740100.0,13.19,13.38,13.12,13.26,740100.0
2008-09-16 15:00:00,13.25,13.3,13.16,13.18,634500.0,13.25,13.3,13.16,13.18,634500.0
2008-09-16 15:30:00,13.18,13.29,13.15,13.24,861300.0,13.18,13.29,13.15,13.24,861300.0
2008-09-17 09:30:00,13.0,13.22,12.71,13.11,477900.0,13.0,13.22,12.71,13.11,477900.0
2008-09-17 10:00:00,13.13,13.15,12.81,12.82,466800.0,13.13,13.15,12.81,12.82,466800.0
2008-09-17 10:30:00,12.82,12.89,12.76,12.78,531600.0,12.82,12.89,12.76,12.78,531600.0
2008-09-17 11:00:00,12.78,12.84,12.73,12.84,576300.0,12.78,12.84,12.73,12.84,576300.0
2008-09-17 11:30:00,12.84,12.92,12.82,12.82,359700.0,12.84,12.92,12.82,12.82,359700.0
2008-09-17 12:00:00,12.82,12.83,12.7,12.75,307500.0,12.82,12.83,12.7,12.75,307500.0
2008-09-17 12:30:00,12.75,12.87,12.74,12.84,431400.0,12.75,12.87,12.74,12.84,431400.0
2008-09-17 13:00:00,12.84,12.85,12.66,12.66,479700.0,12.84,12.85,12.66,12.66,479700.0
2008-09-17 13:30:00,12.66,12.66,12.55,12.62,484500.0,12.66,12.66,12.55,12.62,484500.0
2008-09-17 14:00:00,12.61,12.69,12.58,12.67,462900.0,12.61,12.69,12.58,12.67,462900.0
2008-09-17 14:30:00,12.67,12.8,12.65,12.69,437700.0,12.67,12.8,12.65,12.69,437700.0
2008-09-17 15:00:00,12.68,12.77,12.67,12.71,720900.0,12.68,12.77,12.67,12.71,720900.0
2008-09-17 15:30:00,12.71,12.72,12.61,12.61,948300.0,12.71,12.72,12.61,12.61,948300.0
2008-09-18 09:30:00,12.51,12.84,12.36,12.42,1020900.0,12.51,12.84,12.36,12.42,1020900.0
2008-09-18 10:00:00,12.43,12.54,12.36,12.47,753600.0,12.43,12.54,12.36,12.47,753600.0
2008-09-18 10:30:00,12.46,12.5,12.36,12.45,598500.0,12.46,12.5,12.36,12.45,598500.0
2008-09-18 11:00:00,12.44,12.54,12.4,12.51,703800.0,12.44,12.54,12.4,12.51,703800.0
2008-09-18 11:30:00,12.52,12.61,12.45,12.54,1005300.0,12.52,12.61,12.45,12.54,1005300.0
2008-09-18 12:00:00,12.54,12.56,12.48,12.54,639600.0,12.54,12.56,12.48,12.54,639600.0
2008-09-18 12:30:00,12.53,12.55,12.48,12.48,770400.0,12.53,12.55,12.48,12.48,770400.0
2008-09-18 13:00:00,12.49,12.72,12.47,12.59,1017000.0,12.49,12.72,12.47,12.59,1017000.0
2008-09-18 13:30:00,12.6,12.71,12.55,12.56,603900.0,12.6,12.71,12.55,12.56,603900.0
2008-09-18 14:00:00,12.56,12.59,12.4,12.47,603300.0,12.56,12.59,12.4,12.47,603300.0
2008-09-18 14:30:00,12.47,12.55,12.43,12.53,558600.0,12.47,12.55,12.43,12.53,558600.0
2008-09-18 15:00:00,12.53,12.79,12.51,12.67,966000.0,12.53,12.79,12.51,12.67,966000.0
2008-09-18 15:30:00,12.66,12.8,12.65,12.78,1020600.0,12.66,12.8,12.65,12.78,1020600.0
2008-09-19 09:30:00,13.23,13.33,12.98,13.11,1307700.0,13.23,13.33,12.98,13.11,1307700.0
2008-09-19 10:00:00,13.1,13.1,12.89,12.93,635400.0,13.1,13.1,12.89,12.93,635400.0
2008-09-19 10:30:00,12.92,12.92,12.65,12.66,610200.0,12.92,12.92,12.65,12.66,610200.0
2008-09-19 11:00:00,12.67,12.68,12.56,12.66,1050300.0,12.67,12.68,12.56,12.66,1050300.0
2008-09-19 11:30:00,12.66,12.66,12.55,12.59,443100.0,12.66,12.66,12.55,12.59,443100.0
2008-09-19 12:00:00,12.59,12.78,12.56,12.78,468300.0,12.59,12.78,12.56,12.78,468300.0
2008-09-19 12:30:00,12.78,12.78,12.71,12.73,565200.0,12.78,12.78,12.71,12.73,565200.0
2008-09-19 13:00:00,12.73,12.75,12.62,12.62,424500.0,12.73,12.75,12.62,12.62,424500.0
2008-09-19 13:30:00,12.62,12.68,12.6,12.66,753600.0,12.62,12.68,12.6,12.66,753600.0
2008-09-19 14:00:00,12.67,12.68,12.56,12.6,861900.0,12.67,12.68,12.56,12.6,861900.0
2008-09-19 14:30:00,12.6,12.65,12.56,12.56,560700.0,12.6,12.65,12.56,12.56,560700.0
2008-09-19 15:00:00,12.55,12.57,12.45,12.48,842700.0,12.55,12.57,12.45,12.48,842700.0
2008-09-19 15:30:00,12.49,12.54,12.48,12.52,1957200.0,12.49,12.54,12.48,12.52,1957200.0
2008-09-22 09:30:00,12.7,12.74,12.34,12.42,392100.0,12.7,12.74,12.34,12.42,392100.0
2008-09-22 10:00:00,12.43,12.44,12.25,12.36,459900.0,12.43,12.44,12.25,12.36,459900.0
2008-09-22 10:30:00,12.37,12.57,12.36,12.57,452100.0,12.37,12.57,12.36,12.57,452100.0
2008-09-22 11:00:00,12.57,12.57,12.36,12.37,435600.0,12.57,12.57,12.36,12.37,435600.0
2008-09-22 11:30:00,12.38,12.38,12.27,12.28,401700.0,12.38,12.38,12.27,12.28,401700.0
2008-09-22 12:00:00,12.28,12.28,12.18,12.2,432000.0,12.28,12.28,12.18,12.2,432000.0
2008-09-22 12:30:00,12.2,12.24,12.18,12.23,186900.0,12.2,12.24,12.18,12.23,186900.0
2008-09-22 13:00:00,12.23,12.24,12.08,12.12,471000.0,12.23,12.24,12.08,12.12,471000.0
2008-09-22 13:30:00,12.13,12.27,12.11,12.27,418800.0,12.13,12.27,12.11,12.27,418800.0
2008-09-22 14:00:00,12.27,12.28,12.18,12.24,533700.0,12.27,12.28,12.18,12.24,533700.0
2008-09-22 14:30:00,12.23,12.3,12.22,12.23,722400.0,12.23,12.3,12.22,12.23,722400.0
2008-09-22 15:00:00,12.24,12.24,12.15,12.16,572400.0,12.24,12.24,12.15,12.16,572400.0
2008-09-22 15:30:00,12.17,12.17,12.05,12.09,782100.0,12.17,12.17,12.05,12.09,782100.0
2008-09-23 09:30:00,12.1,12.3,12.1,12.19,336600.0,12.1,12.3,12.1,12.19,336600.0
2008-09-23 10:00:00,12.19,12.19,12.06,12.15,755700.0,12.19,12.19,12.06,12.15,755700.0
2008-09-23 10:30:00,12.15,12.25,12.11,12.17,517500.0,12.15,12.25,12.11,12.17,517500.0
2008-09-23 11:00:00,12.17,12.28,12.15,12.26,467700.0,12.17,12.28,12.15,12.26,467700.0
2008-09-23 11:30:00,12.27,12.35,12.27,12.31,264600.0,12.27,12.35,12.27,12.31,264600.0
2008-09-23 12:00:00,12.31,12.37,12.28,12.32,276600.0,12.31,12.37,12.28,12.32,276600.0
2008-09-23 12:30:00,12.31,12.32,12.26,12.28,245100.0,12.31,12.32,12.26,12.28,245100.0
2008-09-23 13:00:00,12.28,12.28,12.17,12.2,478800.0,12.28,12.28,12.17,12.2,478800.0
2008-09-23 13:30:00,12.2,12.21,12.11,12.14,309900.0,12.2,12.21,12.11,12.14,309900.0
2008-09-23 14:00:00,12.15,12.26,12.1,12.26,362700.0,12.15,12.26,12.1,12.26,362700.0
2008-09-23 14:30:00,12.25,12.26,12.18,12.2,473400.0,12.25,12.26,12.18,12.2,473400.0
2008-09-23 15:00:00,12.2,12.28,12.17,12.17,505200.0,12.2,12.28,12.17,12.17,505200.0
2008-09-23 15:30:00,12.18,12.2,12.03,12.16,461400.0,12.18,12.2,12.03,12.16,461400.0
2008-09-24 09:30:00,12.13,12.16,11.9,11.97,238500.0,12.13,12.16,11.9,11.97,238500.0
2008-09-24 10:00:00,11.98,12.03,11.91,12.02,182700.0,11.98,12.03,11.91,12.02,182700.0
2008-09-24 10:30:00,12.02,12.19,12.02,12.19,237300.0,12.02,12.19,12.02,12.19,237300.0
2008-09-24 11:00:00,12.2,12.22,12.05,12.1,101100.0,12.2,12.22,12.05,12.1,101100.0
2008-09-24 11:30:00,12.1,12.14,12.01,12.07,104100.0,12.1,12.14,12.01,12.07,104100.0
2008-09-24 12:00:00,12.07,12.11,12.01,12.01,95700.0,12.07,12.11,12.01,12.01,95700.0
2008-09-24 12:30:00,12.02,12.09,12.01,12.07,68700.0,12.02,12.09,12.01,12.07,68700.0
2008-09-24 13:00:00,12.06,12.17,12.05,12.15,167400.0,12.06,12.17,12.05,12.15,167400.0
2008-09-24 13:30:00,12.15,12.15,12.06,12.08,177600.0,12.15,12.15,12.06,12.08,177600.0
2008-09-24 14:00:00,12.08,12.13,12.07,12.12,185400.0,12.08,12.13,12.07,12.12,185400.0
2008-09-24 14:30:00,12.12,12.21,12.12,12.16,262800.0,12.12,12.21,12.12,12.16,262800.0
2008-09-24 15:00:00,12.17,12.22,12.09,12.15,264900.0,12.17,12.22,12.09,12.15,264900.0
2008-09-24 15:30:00,12.15,12.19,12.06,12.1,433200.0,12.15,12.19,12.06,12.1,433200.0
2008-09-25 09:30:00,12.17,12.29,12.01,12.28,242400.0,12.17,12.29,12.01,12.28,242400.0
2008-09-25 10:00:00,12.27,12.48,12.26,12.37,471600.0,12.27,12.48,12.26,12.37,471600.0
2008-09-25 10:30:00,12.37,12.39,12.19,12.2,528300.0,12.37,12.39,12.19,12.2,528300.0
2008-09-25 11:00:00,12.2,12.36,12.19,12.36,322800.0,12.2,12.36,12.19,12.36,322800.0
2008-09-25 11:30:00,12.35,12.43,12.35,12.42,345600.0,12.35,12.43,12.35,12.42,345600.0
2008-09-25 12:00:00,12.42,12.43,12.41,12.42,248400.0,12.42,12.43,12.41,12.42,248400.0
2008-09-25 12:30:00,12.42,12.43,12.37,12.41,317400.0,12.42,12.43,12.37,12.41,317400.0
2008-09-25 13:00:00,12.41,12.5,12.41,12.48,409200.0,12.41,12.5,12.41,12.48,409200.0
2008-09-25 13:30:00,12.48,12.59,12.48,12.51,430800.0,12.48,12.59,12.48,12.51,430800.0
2008-09-25 14:00:00,12.51,12.53,12.38,12.4,333000.0,12.51,12.53,12.38,12.4,333000.0
2008-09-25 14:30:00,12.4,12.44,12.35,12.38,297900.0,12.4,12.44,12.35,12.38,297900.0
2008-09-25 15:00:00,12.39,12.41,12.34,12.41,303600.0,12.39,12.41,12.34,12.41,303600.0
2008-09-25 15:30:00,12.4,12.41,12.3,12.34,453900.0,12.4,12.41,12.3,12.34,453900.0
2008-09-26 09:30:00,12.13,12.43,12.11,12.36,235800.0,12.13,12.43,12.11,12.36,235800.0
2008-09-26 10:00:00,12.33,12.4,12.29,12.33,229800.0,12.33,12.4,12.29,12.33,229800.0
2008-09-26 10:30:00,12.33,12.47,12.32,12.41,189600.0,12.33,12.47,12.32,12.41,189600.0
2008-09-26 11:00:00,12.42,12.44,12.37,12.41,266700.0,12.42,12.44,12.37,12.41,266700.0
2008-09-26 11:30:00,12.41,12.45,12.37,12.4,168300.0,12.41,12.45,12.37,12.4,168300.0
2008-09-26 12:00:00,12.37,12.42,12.32,12.38,306000.0,12.37,12.42,12.32,12.38,306000.0
2008-09-26 12:30:00,12.38,12.43,12.34,12.41,191100.0,12.38,12.43,12.34,12.41,191100.0
2008-09-26 13:00:00,12.41,12.52,12.39,12.48,237600.0,12.41,12.52,12.39,12.48,237600.0
2008-09-26 13:30:00,12.48,12.5,12.42,12.45,210600.0,12.48,12.5,12.42,12.45,210600.0
2008-09-26 14:00:00,12.44,12.47,12.42,12.43,111600.0,12.44,12.47,12.42,12.43,111600.0
2008-09-26 14:30:00,12.44,12.47,12.42,12.42,101100.0,12.44,12.47,12.42,12.42,101100.0
2008-09-26 15:00:00,12.42,12.51,12.34,12.49,333600.0,12.42,12.51,12.34,12.49,333600.0
2008-09-26 15:30:00,12.49,12.57,12.48,12.56,436800.0,12.49,12.57,12.48,12.56,436800.0
2008-09-29 09:30:00,11.98,12.48,11.98,12.38,460800.0,11.98,12.48,11.98,12.38,460800.0
2008-09-29 10:00:00,12.37,12.9,12.37,12.49,738000.0,12.37,12.9,12.37,12.49,738000.0
2008-09-29 10:30:00,12.49,12.56,12.43,12.48,369300.0,12.49,12.56,12.43,12.48,369300.0
2008-09-29 11:00:00,12.48,12.57,12.48,12.52,293400.0,12.48,12.57,12.48,12.52,293400.0
2008-09-29 11:30:00,12.5,12.52,12.43,12.51,253500.0,12.5,12.52,12.43,12.51,253500.0
2008-09-29 12:00:00,12.5,12.56,12.42,12.44,239100.0,12.5,12.56,12.42,12.44,239100.0
2008-09-29 12:30:00,12.43,12.54,12.42,12.45,216600.0,12.43,12.54,12.42,12.45,216600.0
2008-09-29 13:00:00,12.45,12.49,12.38,12.46,341700.0,12.45,12.49,12.38,12.46,341700.0
2008-09-29 13:30:00,12.45,12.47,12.25,12.25,767700.0,12.45,12.47,12.25,12.25,767700.0
2008-09-29 14:00:00,12.27,12.42,12.19,12.24,452100.0,12.27,12.42,12.19,12.24,452100.0
2008-09-29 14:30:00,12.25,12.32,12.23,12.28,344700.0,12.25,12.32,12.23,12.28,344700.0
2008-09-29 15:00:00,12.27,12.31,12.11,12.16,483000.0,12.27,12.31,12.11,12.16,483000.0
2008-09-29 15:30:00,12.15,12.31,12.09,12.25,420000.0,12.15,12.31,12.09,12.25,420000.0
2008-09-30 09:30:00,12.4,12.41,12.09,12.15,484800.0,12.4,12.41,12.09,12.15,484800.0
2008-09-30 10:00:00,12.15,12.25,12.13,12.16,359700.0,12.15,12.25,12.13,12.16,359700.0
2008-09-30 10:30:00,12.16,12.19,12.11,12.11,488400.0,12.16,12.19,12.11,12.11,488400.0
2008-09-30 11:00:00,12.12,12.18,12.08,12.15,387900.0,12.12,12.18,12.08,12.15,387900.0
2008-09-30 11:30:00,12.15,12.16,12.09,12.16,285300.0,12.15,12.16,12.09,12.16,285300.0
2008-09-30 12:00:00,12.16,12.17,12.06,12.08,212100.0,12.16,12.17,12.06,12.08,212100.0
2008-09-30 12:30:00,12.07,12.17,12.05,12.13,320100.0,12.07,12.17,12.05,12.13,320100.0
2008-09-30 13:00:00,12.13,12.17,12.1,12.16,261600.0,12.13,12.17,12.1,12.16,261600.0
2008-09-30 13:30:00,12.17,12.2,12.15,12.16,329100.0,12.17,12.2,12.15,12.16,329100.0
2008-09-30 14:00:00,12.17,12.23,12.15,12.19,426300.0,12.17,12.23,12.15,12.19,426300.0
2008-09-30 14:30:00,12.19,12.22,12.15,12.21,325500.0,12.19,12.22,12.15,12.21,325500.0
2008-09-30 15:00:00,12.21,12.28,12.17,12.21,660300.0,12.21,12.28,12.17,12.21,660300.0
2008-09-30 15:30:00,12.21,12.21,12.08,12.13,1201200.0,12.21,12.21,12.08,12.13,1201200.0
2008-10-01 09:30:00,12.23,12.33,12.04,12.2,345900.0,12.23,12.33,12.04,12.2,345900.0
2008-10-01 10:00:00,12.19,12.22,12.08,12.15,382200.0,12.19,12.22,12.08,12.15,382200.0
2008-10-01 10:30:00,12.15,12.19,12.09,12.18,220500.0,12.15,12.19,12.09,12.18,220500.0
2008-10-01 11:00:00,12.18,12.19,12.14,12.15,236400.0,12.18,12.19,12.14,12.15,236400.0
2008-10-01 11:30:00,12.16,12.19,12.09,12.1,252300.0,12.16,12.19,12.09,12.1,252300.0
2008-10-01 12:00:00,12.1,12.18,12.08,12.11,322500.0,12.1,12.18,12.08,12.11,322500.0
2008-10-01 12:30:00,12.11,12.15,12.07,12.1,203100.0,12.11,12.15,12.07,12.1,203100.0
2008-10-01 13:00:00,12.1,12.1,12.01,12.06,138900.0,12.1,12.1,12.01,12.06,138900.0
2008-10-01 13:30:00,12.06,12.11,11.94,11.98,333900.0,12.06,12.11,11.94,11.98,333900.0
2008-10-01 14:00:00,11.98,12.08,11.94,12.02,221400.0,11.98,12.08,11.94,12.02,221400.0
2008-10-01 14:30:00,12.03,12.05,11.94,11.98,252300.0,12.03,12.05,11.94,11.98,252300.0
2008-10-01 15:00:00,11.98,12.01,11.94,11.99,320700.0,11.98,12.01,11.94,11.99,320700.0
2008-10-01 15:30:00,12.0,12.04,11.96,12.04,497400.0,12.0,12.04,11.96,12.04,497400.0
2008-10-02 09:30:00,11.91,12.14,11.89,11.93,223800.0,11.91,12.14,11.89,11.93,223800.0
2008-10-02 10:00:00,11.92,11.93,11.84,11.85,238800.0,11.92,11.93,11.84,11.85,238800.0
2008-10-02 10:30:00,11.86,11.9,11.81,11.84,210900.0,11.86,11.9,11.81,11.84,210900.0
2008-10-02 11:00:00,11.84,11.86,11.71,11.74,191100.0,11.84,11.86,11.71,11.74,191100.0
2008-10-02 11:30:00,11.73,11.8,11.72,11.8,214800.0,11.73,11.8,11.72,11.8,214800.0
2008-10-02 12:00:00,11.79,11.82,11.75,11.81,147300.0,11.79,11.82,11.75,11.81,147300.0
2008-10-02 12:30:00,11.82,11.82,11.75,11.77,194400.0,11.82,11.82,11.75,11.77,194400.0
2008-10-02 13:00:00,11.77,11.79,11.72,11.73,144000.0,11.77,11.79,11.72,11.73,144000.0
2008-10-02 13:30:00,11.73,11.84,11.73,11.77,243300.0,11.73,11.84,11.73,11.77,243300.0
2008-10-02 14:00:00,11.77,11.86,11.74,11.76,336300.0,11.77,11.86,11.74,11.76,336300.0
2008-10-02 14:30:00,11.76,11.84,11.73,11.82,325800.0,11.76,11.84,11.73,11.82,325800.0
2008-10-02 15:00:00,11.82,11.83,11.75,11.76,257100.0,11.82,11.83,11.75,11.76,257100.0
2008-10-02 15:30:00,11.76,11.85,11.76,11.82,495900.0,11.76,11.85,11.76,11.82,495900.0
2008-10-03 09:30:00,11.92,12.16,11.85,12.06,1132500.0,11.92,12.16,11.85,12.06,1132500.0
2008-10-03 10:00:00,12.08,12.17,12.07,12.15,523200.0,12.08,12.17,12.07,12.15,523200.0
2008-10-03 10:30:00,12.15,12.26,12.13,12.26,508800.0,12.15,12.26,12.13,12.26,508800.0
2008-10-03 11:00:00,12.25,12.3,12.19,12.23,226500.0,12.25,12.3,12.19,12.23,226500.0
2008-10-03 11:30:00,12.23,12.33,12.19,12.31,273300.0,12.23,12.33,12.19,12.31,273300.0
2008-10-03 12:00:00,12.3,12.36,12.28,12.32,419400.0,12.3,12.36,12.28,12.32,419400.0
2008-10-03 12:30:00,12.32,12.47,12.31,12.47,896100.0,12.32,12.47,12.31,12.47,896100.0
2008-10-03 13:00:00,12.47,12.5,12.25,12.26,620100.0,12.47,12.5,12.25,12.26,620100.0
2008-10-03 13:30:00,12.26,12.27,12.06,12.06,399000.0,12.26,12.27,12.06,12.06,399000.0
2008-10-03 14:00:00,12.07,12.12,11.96,11.98,471000.0,12.07,12.12,11.96,11.98,471000.0
2008-10-03 14:30:00,11.99,12.02,11.86,11.93,527100.0,11.99,12.02,11.86,11.93,527100.0
2008-10-03 15:00:00,11.93,11.98,11.86,11.89,428700.0,11.93,11.98,11.86,11.89,428700.0
2008-10-03 15:30:00,11.88,11.93,11.73,11.79,655800.0,11.88,11.93,11.73,11.79,655800.0
2008-10-06 09:30:00,11.56,11.64,11.17,11.54,696600.0,11.56,11.64,11.17,11.54,696600.0
2008-10-06 10:00:00,11.54,11.66,11.42,11.65,662700.0,11.54,11.66,11.42,11.65,662700.0
2008-10-06 10:30:00,11.65,11.71,11.43,11.71,830700.0,11.65,11.71,11.43,11.71,830700.0
2008-10-06 11:00:00,11.69,11.9,11.69,11.83,699300.0,11.69,11.9,11.69,11.83,699300.0
2008-10-06 11:30:00,11.84,11.95,11.83,11.86,432000.0,11.84,11.95,11.83,11.86,432000.0
2008-10-06 12:00:00,11.86,11.94,11.74,11.78,384600.0,11.86,11.94,11.74,11.78,384600.0
2008-10-06 12:30:00,11.79,11.81,11.65,11.75,367200.0,11.79,11.81,11.65,11.75,367200.0
2008-10-06 13:00:00,11.75,11.86,11.69,11.84,412500.0,11.75,11.86,11.69,11.84,412500.0
2008-10-06 13:30:00,11.84,11.96,11.79,11.79,433500.0,11.84,11.96,11.79,11.79,433500.0
2008-10-06 14:00:00,11.79,11.81,11.51,11.54,772200.0,11.79,11.81,11.51,11.54,772200.0
2008-10-06 14:30:00,11.54,11.75,11.45,11.7,718800.0,11.54,11.75,11.45,11.7,718800.0
2008-10-06 15:00:00,11.7,12.04,11.6,12.03,1034700.0,11.7,12.04,11.6,12.03,1034700.0
2008-10-06 15:30:00,12.03,12.13,11.98,12.08,1330200.0,12.03,12.13,11.98,12.08,1330200.0
2008-10-07 09:30:00,12.08,12.09,11.86,11.9,716400.0,12.08,12.09,11.86,11.9,716400.0
2008-10-07 10:00:00,11.91,12.02,11.81,11.98,430500.0,11.91,12.02,11.81,11.98,430500.0
2008-10-07 10:30:00,11.96,12.0,11.87,11.88,355200.0,11.96,12.0,11.87,11.88,355200.0
2008-10-07 11:00:00,11.89,11.94,11.82,11.85,373800.0,11.89,11.94,11.82,11.85,373800.0
2008-10-07 11:30:00,11.84,11.93,11.83,11.89,272100.0,11.84,11.93,11.83,11.89,272100.0
2008-10-07 12:00:00,11.89,11.89,11.81,11.82,330000.0,11.89,11.89,11.81,11.82,330000.0
2008-10-07 12:30:00,11.83,11.85,11.71,11.75,306000.0,11.83,11.85,11.71,11.75,306000.0
2008-10-07 13:00:00,11.75,11.86,11.67,11.72,386100.0,11.75,11.86,11.67,11.72,386100.0
2008-10-07 13:30:00,11.72,11.76,11.58,11.59,420900.0,11.72,11.76,11.58,11.59,420900.0
2008-10-07 14:00:00,11.59,11.84,11.57,11.76,485700.0,11.59,11.84,11.57,11.76,485700.0
2008-10-07 14:30:00,11.77,11.86,11.62,11.65,392400.0,11.77,11.86,11.62,11.65,392400.0
2008-10-07 15:00:00,11.65,11.66,11.48,11.54,539100.0,11.65,11.66,11.48,11.54,539100.0
2008-10-07 15:30:00,11.54,11.62,11.43,11.45,779400.0,11.54,11.62,11.43,11.45,779400.0
2008-10-08 09:30:00,11.23,11.94,11.23,11.88,1160100.0,11.23,11.94,11.23,11.88,1160100.0
2008-10-08 10:00:00,11.91,12.06,11.72,11.77,809100.0,11.91,12.06,11.72,11.77,809100.0
2008-10-08 10:30:00,11.78,11.93,11.73,11.89,876900.0,11.78,11.93,11.73,11.89,876900.0
2008-10-08 11:00:00,11.9,11.98,11.78,11.86,534600.0,11.9,11.98,11.78,11.86,534600.0
2008-10-08 11:30:00,11.85,11.88,11.65,11.8,506100.0,11.85,11.88,11.65,11.8,506100.0
2008-10-08 12:00:00,11.8,11.85,11.63,11.68,352500.0,11.8,11.85,11.63,11.68,352500.0
2008-10-08 12:30:00,11.68,11.72,11.59,11.69,428700.0,11.68,11.72,11.59,11.69,428700.0
2008-10-08 13:00:00,11.68,11.88,11.68,11.75,615000.0,11.68,11.88,11.68,11.75,615000.0
2008-10-08 13:30:00,11.75,11.88,11.72,11.85,803700.0,11.75,11.88,11.72,11.85,803700.0
2008-10-08 14:00:00,11.85,12.03,11.8,11.88,750600.0,11.85,12.03,11.8,11.88,750600.0
2008-10-08 14:30:00,11.89,11.97,11.81,11.91,436200.0,11.89,11.97,11.81,11.91,436200.0
2008-10-08 15:00:00,11.9,11.97,11.83,11.89,671100.0,11.9,11.97,11.83,11.89,671100.0
2008-10-08 15:30:00,11.89,11.99,11.77,11.81,1810500.0,11.89,11.99,11.77,11.81,1810500.0
2008-10-09 09:30:00,11.95,12.17,11.88,11.9,712500.0,11.95,12.17,11.88,11.9,712500.0
2008-10-09 10:00:00,11.9,12.01,11.84,11.86,648600.0,11.9,12.01,11.84,11.86,648600.0
2008-10-09 10:30:00,11.86,12.08,11.79,11.8,1400700.0,11.86,12.08,11.79,11.8,1400700.0
2008-10-09 11:00:00,11.8,11.94,11.66,11.86,905400.0,11.8,11.94,11.66,11.86,905400.0
2008-10-09 11:30:00,11.86,11.88,11.74,11.79,567600.0,11.86,11.88,11.74,11.79,567600.0
2008-10-09 12:00:00,11.79,11.84,11.73,11.74,477300.0,11.79,11.84,11.73,11.74,477300.0
2008-10-09 12:30:00,11.75,11.77,11.64,11.7,479700.0,11.75,11.77,11.64,11.7,479700.0
2008-10-09 13:00:00,11.71,11.81,11.65,11.75,376500.0,11.71,11.81,11.65,11.75,376500.0
2008-10-09 13:30:00,11.75,11.79,11.6,11.6,458400.0,11.75,11.79,11.6,11.6,458400.0
2008-10-09 14:00:00,11.6,11.64,11.46,11.5,587700.0,11.6,11.64,11.46,11.5,587700.0
2008-10-09 14:30:00,11.5,11.51,11.31,11.32,500700.0,11.5,11.51,11.31,11.32,500700.0
2008-10-09 15:00:00,11.3,11.31,11.08,11.08,623100.0,11.3,11.31,11.08,11.08,623100.0
2008-10-09 15:30:00,11.08,11.11,10.7,10.88,1259100.0,11.08,11.11,10.7,10.88,1259100.0
2008-10-10 09:30:00,10.57,10.71,10.06,10.46,1270200.0,10.57,10.71,10.06,10.46,1270200.0
2008-10-10 10:00:00,10.45,10.91,10.42,10.68,581400.0,10.45,10.91,10.42,10.68,581400.0
2008-10-10 10:30:00,10.68,10.75,10.5,10.64,991200.0,10.68,10.75,10.5,10.64,991200.0
2008-10-10 11:00:00,10.64,10.7,10.46,10.53,471300.0,10.64,10.7,10.46,10.53,471300.0
2008-10-10 11:30:00,10.53,10.6,10.45,10.54,628500.0,10.53,10.6,10.45,10.54,628500.0
2008-10-10 12:00:00,10.51,10.78,10.51,10.64,399600.0,10.51,10.78,10.51,10.64,399600.0
2008-10-10 12:30:00,10.64,10.78,10.56,10.66,323400.0,10.64,10.78,10.56,10.66,323400.0
2008-10-10 13:00:00,10.68,10.68,10.44,10.58,369600.0,10.68,10.68,10.44,10.58,369600.0
2008-10-10 13:30:00,10.58,10.58,10.23,10.34,729600.0,10.58,10.58,10.23,10.34,729600.0
2008-10-10 14:00:00,10.35,10.62,10.29,10.4,528300.0,10.35,10.62,10.29,10.4,528300.0
2008-10-10 14:30:00,10.4,10.57,10.37,10.48,447900.0,10.4,10.57,10.37,10.48,447900.0
2008-10-10 15:00:00,10.48,11.01,10.45,11.0,679500.0,10.48,11.01,10.45,11.0,679500.0
2008-10-10 15:30:00,11.0,11.32,10.81,10.87,1076700.0,11.0,11.32,10.81,10.87,1076700.0
2008-10-13 09:30:00,11.5,11.58,11.36,11.49,756300.0,11.5,11.58,11.36,11.49,756300.0
2008-10-13 10:00:00,11.49,11.56,11.33,11.54,294000.0,11.49,11.56,11.33,11.54,294000.0
2008-10-13 10:30:00,11.53,11.56,11.44,11.53,241800.0,11.53,11.56,11.44,11.53,241800.0
2008-10-13 11:00:00,11.53,11.6,11.51,11.52,219600.0,11.53,11.6,11.51,11.52,219600.0
2008-10-13 11:30:00,11.52,11.55,11.45,11.5,257700.0,11.52,11.55,11.45,11.5,257700.0
2008-10-13 12:00:00,11.5,11.63,11.47,11.61,182100.0,11.5,11.63,11.47,11.61,182100.0
2008-10-13 12:30:00,11.61,11.61,11.51,11.54,235500.0,11.61,11.61,11.51,11.54,235500.0
2008-10-13 13:00:00,11.53,11.64,11.53,11.63,215100.0,11.53,11.64,11.53,11.63,215100.0
2008-10-13 13:30:00,11.63,11.63,11.52,11.55,276600.0,11.63,11.63,11.52,11.55,276600.0
2008-10-13 14:00:00,11.55,11.57,11.5,11.52,301200.0,11.55,11.57,11.5,11.52,301200.0
2008-10-13 14:30:00,11.52,11.7,11.51,11.67,360900.0,11.52,11.7,11.51,11.67,360900.0
2008-10-13 15:00:00,11.66,11.68,11.59,11.65,447900.0,11.66,11.68,11.59,11.65,447900.0
2008-10-13 15:30:00,11.65,11.92,11.64,11.92,903900.0,11.65,11.92,11.64,11.92,903900.0
2008-10-14 09:30:00,11.99,12.57,11.95,11.95,983400.0,11.99,12.57,11.95,11.95,983400.0
2008-10-14 10:00:00,11.94,12.2,11.93,12.05,862200.0,11.94,12.2,11.93,12.05,862200.0
2008-10-14 10:30:00,12.06,12.13,11.76,11.92,925500.0,12.06,12.13,11.76,11.92,925500.0
2008-10-14 11:00:00,11.93,11.93,11.64,11.74,661200.0,11.93,11.93,11.64,11.74,661200.0
2008-10-14 11:30:00,11.73,11.77,11.58,11.65,577200.0,11.73,11.77,11.58,11.65,577200.0
2008-10-14 12:00:00,11.64,11.67,11.54,11.58,334800.0,11.64,11.67,11.54,11.58,334800.0
2008-10-14 12:30:00,11.57,11.67,11.54,11.59,334200.0,11.57,11.67,11.54,11.59,334200.0
2008-10-14 13:00:00,11.58,11.64,11.5,11.54,513600.0,11.58,11.64,11.5,11.54,513600.0
2008-10-14 13:30:00,11.54,11.58,11.47,11.52,255000.0,11.54,11.58,11.47,11.52,255000.0
2008-10-14 14:00:00,11.5,11.52,11.3,11.35,518400.0,11.5,11.52,11.3,11.35,518400.0
2008-10-14 14:30:00,11.36,11.37,11.11,11.19,565800.0,11.36,11.37,11.11,11.19,565800.0
2008-10-14 15:00:00,11.21,11.43,11.18,11.41,622500.0,11.21,11.43,11.18,11.41,622500.0
2008-10-14 15:30:00,11.4,11.56,11.3,11.37,883500.0,11.4,11.56,11.3,11.37,883500.0
2008-10-15 09:30:00,11.45,11.8,11.18,11.55,1359600.0,11.45,11.8,11.18,11.55,1359600.0
2008-10-15 10:00:00,11.55,11.72,11.48,11.61,580200.0,11.55,11.72,11.48,11.61,580200.0
2008-10-15 10:30:00,11.6,11.73,11.45,11.56,609900.0,11.6,11.73,11.45,11.56,609900.0
2008-10-15 11:00:00,11.56,11.7,11.54,11.61,361800.0,11.56,11.7,11.54,11.61,361800.0
2008-10-15 11:30:00,11.61,11.77,11.59,11.69,438300.0,11.61,11.77,11.59,11.69,438300.0
2008-10-15 12:00:00,11.69,11.91,11.69,11.85,719100.0,11.69,11.91,11.69,11.85,719100.0
2008-10-15 12:30:00,11.85,11.94,11.85,11.88,253800.0,11.85,11.94,11.85,11.88,253800.0
2008-10-15 13:00:00,11.87,11.93,11.82,11.84,319800.0,11.87,11.93,11.82,11.84,319800.0
2008-10-15 13:30:00,11.85,11.85,11.67,11.71,307500.0,11.85,11.85,11.67,11.71,307500.0
2008-10-15 14:00:00,11.72,11.83,11.65,11.81,443100.0,11.72,11.83,11.65,11.81,443100.0
2008-10-15 14:30:00,11.83,11.87,11.74,11.76,348300.0,11.83,11.87,11.74,11.76,348300.0
2008-10-15 15:00:00,11.76,11.96,11.72,11.81,555000.0,11.76,11.96,11.72,11.81,555000.0
2008-10-15 15:30:00,11.81,11.86,11.63,11.67,1287600.0,11.81,11.86,11.63,11.67,1287600.0
2008-10-16 09:30:00,11.67,11.95,11.57,11.76,571200.0,11.67,11.95,11.57,11.76,571200.0
2008-10-16 10:00:00,11.75,11.77,11.35,11.39,506100.0,11.75,11.77,11.35,11.39,506100.0
2008-10-16 10:30:00,11.39,11.45,11.23,11.23,542700.0,11.39,11.45,11.23,11.23,542700.0
2008-10-16 11:00:00,11.23,11.27,11.04,11.2,729300.0,11.23,11.27,11.04,11.2,729300.0
2008-10-16 11:30:00,11.2,11.6,11.2,11.42,543600.0,11.2,11.6,11.2,11.42,543600.0
2008-10-16 12:00:00,11.41,11.89,11.39,11.73,581100.0,11.41,11.89,11.39,11.73,581100.0
2008-10-16 12:30:00,11.73,11.8,11.54,11.59,578400.0,11.73,11.8,11.54,11.59,578400.0
2008-10-16 13:00:00,11.59,11.69,11.56,11.64,421200.0,11.59,11.69,11.56,11.64,421200.0
2008-10-16 13:30:00,11.64,11.96,11.59,11.91,754500.0,11.64,11.96,11.59,11.91,754500.0
2008-10-16 14:00:00,11.92,12.03,11.86,11.92,796800.0,11.92,12.03,11.86,11.92,796800.0
2008-10-16 14:30:00,11.91,12.01,11.84,11.97,600900.0,11.91,12.01,11.84,11.97,600900.0
2008-10-16 15:00:00,11.98,12.16,11.95,12.05,850200.0,11.98,12.16,11.95,12.05,850200.0
2008-10-16 15:30:00,12.05,12.22,11.99,12.15,1347300.0,12.05,12.22,11.99,12.15,1347300.0
2008-10-17 09:30:00,11.79,12.1,11.68,11.99,482100.0,11.79,12.1,11.68,11.99,482100.0
2008-10-17 10:00:00,11.99,12.06,11.76,11.88,650400.0,11.99,12.06,11.76,11.88,650400.0
2008-10-17 10:30:00,11.88,12.04,11.83,11.89,766500.0,11.88,12.04,11.83,11.89,766500.0
2008-10-17 11:00:00,11.9,11.98,11.78,11.78,791100.0,11.9,11.98,11.78,11.78,791100.0
2008-10-17 11:30:00,11.77,11.8,11.58,11.59,771300.0,11.77,11.8,11.58,11.59,771300.0
2008-10-17 12:00:00,11.59,11.7,11.51,11.66,500100.0,11.59,11.7,11.51,11.66,500100.0
2008-10-17 12:30:00,11.66,11.79,11.58,11.78,378900.0,11.66,11.79,11.58,11.78,378900.0
2008-10-17 13:00:00,11.78,11.86,11.63,11.71,427800.0,11.78,11.86,11.63,11.71,427800.0
2008-10-17 13:30:00,11.71,11.94,11.67,11.71,659400.0,11.71,11.94,11.67,11.71,659400.0
2008-10-17 14:00:00,11.72,11.79,11.59,11.62,546900.0,11.72,11.79,11.59,11.62,546900.0
2008-10-17 14:30:00,11.63,11.72,11.57,11.63,675300.0,11.63,11.72,11.57,11.63,675300.0
2008-10-17 15:00:00,11.64,11.76,11.53,11.64,907200.0,11.64,11.76,11.53,11.64,907200.0
2008-10-17 15:30:00,11.64,11.7,11.47,11.6,1537500.0,11.64,11.7,11.47,11.6,1537500.0
2008-10-20 09:30:00,11.71,11.88,11.59,11.86,576000.0,11.71,11.88,11.59,11.86,576000.0
2008-10-20 10:00:00,11.87,11.96,11.68,11.71,338100.0,11.87,11.96,11.68,11.71,338100.0
2008-10-20 10:30:00,11.71,11.9,11.71,11.77,343500.0,11.71,11.9,11.71,11.77,343500.0
2008-10-20 11:00:00,11.76,11.77,11.5,11.5,473400.0,11.76,11.77,11.5,11.5,473400.0
2008-10-20 11:30:00,11.5,11.67,11.47,11.62,348600.0,11.5,11.67,11.47,11.62,348600.0
2008-10-20 12:00:00,11.62,11.7,11.57,11.67,210000.0,11.62,11.7,11.57,11.67,210000.0
2008-10-20 12:30:00,11.67,11.7,11.56,11.56,164100.0,11.67,11.7,11.56,11.56,164100.0
2008-10-20 13:00:00,11.55,11.55,11.49,11.5,290100.0,11.55,11.55,11.49,11.5,290100.0
2008-10-20 13:30:00,11.5,11.58,11.48,11.5,416400.0,11.5,11.58,11.48,11.5,416400.0
2008-10-20 14:00:00,11.49,11.59,11.48,11.5,496500.0,11.49,11.59,11.48,11.5,496500.0
2008-10-20 14:30:00,11.51,11.62,11.48,11.56,462900.0,11.51,11.62,11.48,11.56,462900.0
2008-10-20 15:00:00,11.56,11.58,11.44,11.5,1047600.0,11.56,11.58,11.44,11.5,1047600.0
2008-10-20 15:30:00,11.5,11.58,11.47,11.56,1332000.0,11.5,11.58,11.47,11.56,1332000.0
2008-10-21 09:30:00,11.5,11.65,11.42,11.58,551100.0,11.5,11.65,11.42,11.58,551100.0
2008-10-21 10:00:00,11.58,11.81,11.58,11.65,778200.0,11.58,11.81,11.58,11.65,778200.0
2008-10-21 10:30:00,11.64,11.73,11.61,11.71,237600.0,11.64,11.73,11.61,11.71,237600.0
2008-10-21 11:00:00,11.71,11.74,11.69,11.72,254100.0,11.71,11.74,11.69,11.72,254100.0
2008-10-21 11:30:00,11.72,11.8,11.58,11.58,395700.0,11.72,11.8,11.58,11.58,395700.0
2008-10-21 12:00:00,11.58,11.72,11.55,11.7,181800.0,11.58,11.72,11.55,11.7,181800.0
2008-10-21 12:30:00,11.7,11.75,11.58,11.58,217500.0,11.7,11.75,11.58,11.58,217500.0
2008-10-21 13:00:00,11.58,11.77,11.57,11.72,224400.0,11.58,11.77,11.57,11.72,224400.0
2008-10-21 13:30:00,11.72,11.78,11.66,11.68,198300.0,11.72,11.78,11.66,11.68,198300.0
2008-10-21 14:00:00,11.69,11.82,11.69,11.8,260700.0,11.69,11.82,11.69,11.8,260700.0
2008-10-21 14:30:00,11.81,11.95,11.8,11.86,403500.0,11.81,11.95,11.8,11.86,403500.0
2008-10-21 15:00:00,11.86,11.89,11.69,11.73,941700.0,11.86,11.89,11.69,11.73,941700.0
2008-10-21 15:30:00,11.73,11.75,11.58,11.61,715800.0,11.73,11.75,11.58,11.61,715800.0
2008-10-22 09:30:00,11.57,11.7,11.12,11.19,454500.0,11.57,11.7,11.12,11.19,454500.0
2008-10-22 10:00:00,11.18,11.4,11.08,11.25,576600.0,11.18,11.4,11.08,11.25,576600.0
2008-10-22 10:30:00,11.24,11.52,11.23,11.36,341100.0,11.24,11.52,11.23,11.36,341100.0
2008-10-22 11:00:00,11.36,11.49,11.3,11.47,359700.0,11.36,11.49,11.3,11.47,359700.0
2008-10-22 11:30:00,11.48,11.58,11.4,11.41,227400.0,11.48,11.58,11.4,11.41,227400.0
2008-10-22 12:00:00,11.41,11.56,11.4,11.53,286800.0,11.41,11.56,11.4,11.53,286800.0
2008-10-22 12:30:00,11.53,11.6,11.5,11.58,180000.0,11.53,11.6,11.5,11.58,180000.0
2008-10-22 13:00:00,11.58,11.58,11.45,11.47,266400.0,11.58,11.58,11.45,11.47,266400.0
2008-10-22 13:30:00,11.47,11.47,11.41,11.45,319200.0,11.47,11.47,11.41,11.45,319200.0
2008-10-22 14:00:00,11.44,11.49,11.35,11.46,351300.0,11.44,11.49,11.35,11.46,351300.0
2008-10-22 14:30:00,11.45,11.47,11.34,11.4,290100.0,11.45,11.47,11.34,11.4,290100.0
2008-10-22 15:00:00,11.4,11.41,11.29,11.3,378600.0,11.4,11.41,11.29,11.3,378600.0
2008-10-22 15:30:00,11.3,11.55,11.09,11.44,1164300.0,11.3,11.55,11.09,11.44,1164300.0
2008-10-23 09:30:00,11.4,11.61,11.23,11.36,544500.0,11.4,11.61,11.23,11.36,544500.0
2008-10-23 10:00:00,11.37,11.5,11.33,11.42,585900.0,11.37,11.5,11.33,11.42,585900.0
2008-10-23 10:30:00,11.41,11.78,11.37,11.76,543900.0,11.41,11.78,11.37,11.76,543900.0
2008-10-23 11:00:00,11.76,11.8,11.62,11.65,656700.0,11.76,11.8,11.62,11.65,656700.0
2008-10-23 11:30:00,11.64,11.8,11.63,11.8,572700.0,11.64,11.8,11.63,11.8,572700.0
2008-10-23 12:00:00,11.79,11.79,11.54,11.55,521100.0,11.79,11.79,11.54,11.55,521100.0
2008-10-23 12:30:00,11.55,11.61,11.49,11.58,386700.0,11.55,11.61,11.49,11.58,386700.0
2008-10-23 13:00:00,11.55,11.59,11.45,11.46,563400.0,11.55,11.59,11.45,11.46,563400.0
2008-10-23 13:30:00,11.46,11.52,11.37,11.38,413400.0,11.46,11.52,11.37,11.38,413400.0
2008-10-23 14:00:00,11.38,11.38,11.16,11.28,612300.0,11.38,11.38,11.16,11.28,612300.0
2008-10-23 14:30:00,11.29,11.33,11.05,11.11,1128000.0,11.29,11.33,11.05,11.11,1128000.0
2008-10-23 15:00:00,11.12,11.35,11.06,11.3,885000.0,11.12,11.35,11.06,11.3,885000.0
2008-10-23 15:30:00,11.29,11.61,11.18,11.55,1164600.0,11.29,11.61,11.18,11.55,1164600.0
2008-10-24 09:30:00,10.59,11.3,10.43,11.11,587400.0,10.59,11.3,10.43,11.11,587400.0
2008-10-24 10:00:00,11.14,11.31,11.08,11.19,390300.0,11.14,11.31,11.08,11.19,390300.0
2008-10-24 10:30:00,11.18,11.47,11.12,11.45,444300.0,11.18,11.47,11.12,11.45,444300.0
2008-10-24 11:00:00,11.45,11.74,11.38,11.66,584100.0,11.45,11.74,11.38,11.66,584100.0
2008-10-24 11:30:00,11.66,11.8,11.56,11.74,434400.0,11.66,11.8,11.56,11.74,434400.0
2008-10-24 12:00:00,11.73,11.78,11.62,11.64,392400.0,11.73,11.78,11.62,11.64,392400.0
2008-10-24 12:30:00,11.63,11.7,11.61,11.65,387600.0,11.63,11.7,11.61,11.65,387600.0
2008-10-24 13:00:00,11.65,11.72,11.61,11.63,276600.0,11.65,11.72,11.61,11.63,276600.0
2008-10-24 13:30:00,11.62,11.62,11.47,11.48,257100.0,11.62,11.62,11.47,11.48,257100.0
2008-10-24 14:00:00,11.48,11.57,11.45,11.53,624000.0,11.48,11.57,11.45,11.53,624000.0
2008-10-24 14:30:00,11.53,11.75,11.52,11.73,562500.0,11.53,11.75,11.52,11.73,562500.0
2008-10-24 15:00:00,11.73,11.76,11.52,11.65,531000.0,11.73,11.76,11.52,11.65,531000.0
2008-10-24 15:30:00,11.64,11.69,11.55,11.57,702000.0,11.64,11.69,11.55,11.57,702000.0
2008-10-27 09:30:00,11.38,11.79,11.11,11.79,984000.0,11.38,11.79,11.11,11.79,984000.0
2008-10-27 10:00:00,11.79,11.98,11.77,11.78,843600.0,11.79,11.98,11.77,11.78,843600.0
2008-10-27 10:30:00,11.79,11.82,11.73,11.78,415200.0,11.79,11.82,11.73,11.78,415200.0
2008-10-27 11:00:00,11.78,11.86,11.73,11.75,288900.0,11.78,11.86,11.73,11.75,288900.0
2008-10-27 11:30:00,11.75,11.75,11.68,11.7,239700.0,11.75,11.75,11.68,11.7,239700.0
2008-10-27 12:00:00,11.7,11.87,11.63,11.63,252900.0,11.7,11.87,11.63,11.63,252900.0
2008-10-27 12:30:00,11.64,11.77,11.61,11.73,338400.0,11.64,11.77,11.61,11.73,338400.0
2008-10-27 13:00:00,11.73,11.76,11.67,11.74,216000.0,11.73,11.76,11.67,11.74,216000.0
2008-10-27 13:30:00,11.74,11.88,11.7,11.83,399900.0,11.74,11.88,11.7,11.83,399900.0
2008-10-27 14:00:00,11.83,11.83,11.7,11.74,291300.0,11.83,11.83,11.7,11.74,291300.0
2008-10-27 14:30:00,11.73,11.75,11.58,11.59,480300.0,11.73,11.75,11.58,11.59,480300.0
2008-10-27 15:00:00,11.6,11.7,11.58,11.67,573300.0,11.6,11.7,11.58,11.67,573300.0
2008-10-27 15:30:00,11.67,11.7,11.43,11.47,790200.0,11.67,11.7,11.43,11.47,790200.0
2008-10-28 09:30:00,11.6,11.99,11.53,11.6,404700.0,11.6,11.99,11.53,11.6,404700.0
2008-10-28 10:00:00,11.6,11.63,11.38,11.48,637200.0,11.6,11.63,11.38,11.48,637200.0
2008-10-28 10:30:00,11.47,11.51,11.28,11.29,481800.0,11.47,11.51,11.28,11.29,481800.0
2008-10-28 11:00:00,11.27,11.37,11.24,11.34,312300.0,11.27,11.37,11.24,11.34,312300.0
2008-10-28 11:30:00,11.33,11.42,11.33,11.38,304500.0,11.33,11.42,11.33,11.38,304500.0
2008-10-28 12:00:00,11.37,11.46,11.33,11.41,215400.0,11.37,11.46,11.33,11.41,215400.0
2008-10-28 12:30:00,11.41,11.42,11.34,11.37,393600.0,11.41,11.42,11.34,11.37,393600.0
2008-10-28 13:00:00,11.37,11.48,11.37,11.44,296100.0,11.37,11.48,11.37,11.44,296100.0
2008-10-28 13:30:00,11.44,11.46,11.37,11.4,209100.0,11.44,11.46,11.37,11.4,209100.0
2008-10-28 14:00:00,11.39,11.55,11.38,11.55,378300.0,11.39,11.55,11.38,11.55,378300.0
2008-10-28 14:30:00,11.56,11.97,11.5,11.95,1240200.0,11.56,11.97,11.5,11.95,1240200.0
2008-10-28 15:00:00,11.95,12.13,11.87,12.13,873000.0,11.95,12.13,11.87,12.13,873000.0
2008-10-28 15:30:00,12.13,12.33,11.98,12.31,1056600.0,12.13,12.33,11.98,12.31,1056600.0
2008-10-29 09:30:00,12.32,12.43,12.18,12.18,1459500.0,12.32,12.43,12.18,12.18,1459500.0
2008-10-29 10:00:00,12.18,12.37,12.14,12.27,1044900.0,12.18,12.37,12.14,12.27,1044900.0
2008-10-29 10:30:00,12.27,12.29,12.13,12.23,760800.0,12.27,12.29,12.13,12.23,760800.0
2008-10-29 11:00:00,12.22,12.28,12.21,12.26,423300.0,12.22,12.28,12.21,12.26,423300.0
2008-10-29 11:30:00,12.26,12.37,12.26,12.35,572700.0,12.26,12.37,12.26,12.35,572700.0
2008-10-29 12:00:00,12.35,12.5,12.34,12.5,420000.0,12.35,12.5,12.34,12.5,420000.0
2008-10-29 12:30:00,12.5,12.74,12.5,12.74,579900.0,12.5,12.74,12.5,12.74,579900.0
2008-10-29 13:00:00,12.73,12.89,12.72,12.87,507600.0,12.73,12.89,12.72,12.87,507600.0
2008-10-29 13:30:00,12.87,12.99,12.82,12.82,933000.0,12.87,12.99,12.82,12.82,933000.0
2008-10-29 14:00:00,12.81,12.84,12.6,12.63,898500.0,12.81,12.84,12.6,12.63,898500.0
2008-10-29 14:30:00,12.62,12.89,12.54,12.87,626400.0,12.62,12.89,12.54,12.87,626400.0
2008-10-29 15:00:00,12.86,13.33,12.78,13.27,922800.0,12.86,13.33,12.78,13.27,922800.0
2008-10-29 15:30:00,13.26,13.31,12.82,12.85,1126500.0,13.26,13.31,12.82,12.85,1126500.0
2008-10-30 09:30:00,13.18,13.21,13.01,13.08,346800.0,13.18,13.21,13.01,13.08,346800.0
2008-10-30 10:00:00,13.08,13.16,13.0,13.0,324000.0,13.08,13.16,13.0,13.0,324000.0
2008-10-30 10:30:00,13.0,13.08,12.9,12.93,442200.0,13.0,13.08,12.9,12.93,442200.0
2008-10-30 11:00:00,12.91,13.02,12.83,12.83,506400.0,12.91,13.02,12.83,12.83,506400.0
2008-10-30 11:30:00,12.84,12.87,12.63,12.67,458100.0,12.84,12.87,12.63,12.67,458100.0
2008-10-30 12:00:00,12.67,12.71,12.57,12.68,389400.0,12.67,12.71,12.57,12.68,389400.0
2008-10-30 12:30:00,12.68,12.82,12.67,12.74,387300.0,12.68,12.82,12.67,12.74,387300.0
2008-10-30 13:00:00,12.73,12.83,12.71,12.76,351300.0,12.73,12.83,12.71,12.76,351300.0
2008-10-30 13:30:00,12.76,12.78,12.66,12.73,162900.0,12.76,12.78,12.66,12.73,162900.0
2008-10-30 14:00:00,12.73,12.83,12.69,12.77,314700.0,12.73,12.83,12.69,12.77,314700.0
2008-10-30 14:30:00,12.77,12.85,12.68,12.71,550200.0,12.77,12.85,12.68,12.71,550200.0
2008-10-30 15:00:00,12.72,12.8,12.65,12.74,626400.0,12.72,12.8,12.65,12.74,626400.0
2008-10-30 15:30:00,12.74,12.87,12.64,12.87,1127400.0,12.74,12.87,12.64,12.87,1127400.0
2008-10-31 09:30:00,12.91,13.06,12.74,12.84,419700.0,12.91,13.06,12.74,12.84,419700.0
2008-10-31 10:00:00,12.82,12.92,12.72,12.76,440700.0,12.82,12.92,12.72,12.76,440700.0
2008-10-31 10:30:00,12.76,12.88,12.76,12.85,174300.0,12.76,12.88,12.76,12.85,174300.0
2008-10-31 11:00:00,12.87,13.02,12.87,13.0,399900.0,12.87,13.02,12.87,13.0,399900.0
2008-10-31 11:30:00,13.0,13.11,12.99,13.02,272700.0,13.0,13.11,12.99,13.02,272700.0
2008-10-31 12:00:00,13.03,13.06,12.96,12.99,247500.0,13.03,13.06,12.96,12.99,247500.0
2008-10-31 12:30:00,13.0,13.07,12.99,13.04,112800.0,13.0,13.07,12.99,13.04,112800.0
2008-10-31 13:00:00,13.03,13.19,13.0,13.13,349800.0,13.03,13.19,13.0,13.13,349800.0
2008-10-31 13:30:00,13.13,13.21,13.1,13.14,290100.0,13.13,13.21,13.1,13.14,290100.0
2008-10-31 14:00:00,13.13,13.26,13.08,13.1,387600.0,13.13,13.26,13.08,13.1,387600.0
2008-10-31 14:30:00,13.1,13.1,13.0,13.05,509700.0,13.1,13.1,13.0,13.05,509700.0
2008-10-31 15:00:00,13.06,13.1,12.69,12.7,817500.0,13.06,13.1,12.69,12.7,817500.0
2008-10-31 15:30:00,12.71,12.78,12.44,12.7,1938000.0,12.71,12.78,12.44,12.7,1938000.0
2008-11-03 09:30:00,12.63,12.85,12.56,12.78,323400.0,12.63,12.85,12.56,12.78,323400.0
2008-11-03 10:00:00,12.8,12.88,12.68,12.72,562500.0,12.8,12.88,12.68,12.72,562500.0
2008-11-03 10:30:00,12.72,12.81,12.68,12.8,337800.0,12.72,12.81,12.68,12.8,337800.0
2008-11-03 11:00:00,12.8,12.83,12.69,12.74,276000.0,12.8,12.83,12.69,12.74,276000.0
2008-11-03 11:30:00,12.74,12.82,12.72,12.74,271800.0,12.74,12.82,12.72,12.74,271800.0
2008-11-03 12:00:00,12.75,12.81,12.73,12.78,411300.0,12.75,12.81,12.73,12.78,411300.0
2008-11-03 12:30:00,12.78,12.79,12.72,12.75,366000.0,12.78,12.79,12.72,12.75,366000.0
2008-11-03 13:00:00,12.75,12.82,12.68,12.68,260400.0,12.75,12.82,12.68,12.68,260400.0
2008-11-03 13:30:00,12.68,12.73,12.67,12.7,140700.0,12.68,12.73,12.67,12.7,140700.0
2008-11-03 14:00:00,12.7,12.71,12.57,12.69,303300.0,12.7,12.71,12.57,12.69,303300.0
2008-11-03 14:30:00,12.69,12.74,12.66,12.69,351300.0,12.69,12.74,12.66,12.69,351300.0
2008-11-03 15:00:00,12.69,12.7,12.62,12.7,288300.0,12.69,12.7,12.62,12.7,288300.0
2008-11-03 15:30:00,12.7,12.72,12.6,12.67,987600.0,12.7,12.72,12.6,12.67,987600.0
2008-11-04 09:30:00,12.81,12.84,12.38,12.38,441300.0,12.81,12.84,12.38,12.38,441300.0
2008-11-04 10:00:00,12.38,12.42,12.28,12.34,523200.0,12.38,12.42,12.28,12.34,523200.0
2008-11-04 10:30:00,12.35,12.62,12.34,12.58,750000.0,12.35,12.62,12.34,12.58,750000.0
2008-11-04 11:00:00,12.58,12.64,12.55,12.6,699300.0,12.58,12.64,12.55,12.6,699300.0
2008-11-04 11:30:00,12.6,12.72,12.6,12.7,270000.0,12.6,12.72,12.6,12.7,270000.0
2008-11-04 12:00:00,12.7,12.71,12.62,12.63,325200.0,12.7,12.71,12.62,12.63,325200.0
2008-11-04 12:30:00,12.63,12.67,12.62,12.64,202200.0,12.63,12.67,12.62,12.64,202200.0
2008-11-04 13:00:00,12.64,12.68,12.52,12.54,381000.0,12.64,12.68,12.52,12.54,381000.0
2008-11-04 13:30:00,12.54,12.59,12.52,12.58,284400.0,12.54,12.59,12.52,12.58,284400.0
2008-11-04 14:00:00,12.57,12.59,12.54,12.58,280500.0,12.57,12.59,12.54,12.58,280500.0
2008-11-04 14:30:00,12.58,12.61,12.5,12.54,219600.0,12.58,12.61,12.5,12.54,219600.0
2008-11-04 15:00:00,12.54,12.56,12.48,12.52,478800.0,12.54,12.56,12.48,12.52,478800.0
2008-11-04 15:30:00,12.52,12.68,12.51,12.66,942900.0,12.52,12.68,12.51,12.66,942900.0
2008-11-05 09:30:00,12.35,12.6,12.07,12.09,570000.0,12.35,12.6,12.07,12.09,570000.0
2008-11-05 10:00:00,12.09,12.33,12.08,12.29,477600.0,12.09,12.33,12.08,12.29,477600.0
2008-11-05 10:30:00,12.29,12.33,12.13,12.14,912900.0,12.29,12.33,12.13,12.14,912900.0
2008-11-05 11:00:00,12.14,12.22,12.13,12.19,314700.0,12.14,12.22,12.13,12.19,314700.0
2008-11-05 11:30:00,12.19,12.23,12.14,12.16,132900.0,12.19,12.23,12.14,12.16,132900.0
2008-11-05 12:00:00,12.17,12.17,12.02,12.02,260100.0,12.17,12.17,12.02,12.02,260100.0
2008-11-05 12:30:00,12.03,12.03,11.89,12.0,403800.0,12.03,12.03,11.89,12.0,403800.0
2008-11-05 13:00:00,12.0,12.1,11.99,12.08,399900.0,12.0,12.1,11.99,12.08,399900.0
2008-11-05 13:30:00,12.08,12.09,12.03,12.04,162600.0,12.08,12.09,12.03,12.04,162600.0
2008-11-05 14:00:00,12.04,12.08,12.03,12.03,403800.0,12.04,12.08,12.03,12.03,403800.0
2008-11-05 14:30:00,12.04,12.15,12.03,12.09,249300.0,12.04,12.15,12.03,12.09,249300.0
2008-11-05 15:00:00,12.09,12.12,11.95,12.0,441900.0,12.09,12.12,11.95,12.0,441900.0
2008-11-05 15:30:00,12.0,12.01,11.82,11.86,1025700.0,12.0,12.01,11.82,11.86,1025700.0
2008-11-06 09:30:00,12.19,12.56,12.16,12.37,976800.0,12.19,12.56,12.16,12.37,976800.0
2008-11-06 10:00:00,12.37,12.58,12.31,12.43,732000.0,12.37,12.58,12.31,12.43,732000.0
2008-11-06 10:30:00,12.44,12.53,12.4,12.51,859800.0,12.44,12.53,12.4,12.51,859800.0
2008-11-06 11:00:00,12.51,12.58,12.42,12.58,525300.0,12.51,12.58,12.42,12.58,525300.0
2008-11-06 11:30:00,12.57,12.69,12.45,12.45,772500.0,12.57,12.69,12.45,12.45,772500.0
2008-11-06 12:00:00,12.46,12.6,12.43,12.54,669000.0,12.46,12.6,12.43,12.54,669000.0
2008-11-06 12:30:00,12.54,12.62,12.53,12.6,450900.0,12.54,12.62,12.53,12.6,450900.0
2008-11-06 13:00:00,12.59,12.64,12.53,12.6,536100.0,12.59,12.64,12.53,12.6,536100.0
2008-11-06 13:30:00,12.6,12.61,12.48,12.56,610800.0,12.6,12.61,12.48,12.56,610800.0
2008-11-06 14:00:00,12.56,12.71,12.54,12.67,516900.0,12.56,12.71,12.54,12.67,516900.0
2008-11-06 14:30:00,12.66,13.13,12.63,12.99,2282400.0,12.66,13.13,12.63,12.99,2282400.0
2008-11-06 15:00:00,12.99,12.99,12.78,12.78,1617900.0,12.99,12.99,12.78,12.78,1617900.0
2008-11-06 15:30:00,12.78,12.88,12.69,12.76,2525100.0,12.78,12.88,12.69,12.76,2525100.0
2008-11-07 09:30:00,12.82,12.89,12.59,12.61,643500.0,12.82,12.89,12.59,12.61,643500.0
2008-11-07 10:00:00,12.59,12.78,12.54,12.66,711600.0,12.59,12.78,12.54,12.66,711600.0
2008-11-07 10:30:00,12.67,12.82,12.67,12.77,577800.0,12.67,12.82,12.67,12.77,577800.0
2008-11-07 11:00:00,12.76,12.82,12.66,12.67,700500.0,12.76,12.82,12.66,12.67,700500.0
2008-11-07 11:30:00,12.67,12.7,12.56,12.61,678300.0,12.67,12.7,12.56,12.61,678300.0
2008-11-07 12:00:00,12.61,12.67,12.57,12.57,247200.0,12.61,12.67,12.57,12.57,247200.0
2008-11-07 12:30:00,12.56,12.64,12.52,12.64,191100.0,12.56,12.64,12.52,12.64,191100.0
2008-11-07 13:00:00,12.65,12.65,12.55,12.59,205500.0,12.65,12.65,12.55,12.59,205500.0
2008-11-07 13:30:00,12.6,12.62,12.53,12.57,190500.0,12.6,12.62,12.53,12.57,190500.0
2008-11-07 14:00:00,12.57,12.59,12.54,12.56,236700.0,12.57,12.59,12.54,12.56,236700.0
2008-11-07 14:30:00,12.56,12.64,12.39,12.39,329700.0,12.56,12.64,12.39,12.39,329700.0
2008-11-07 15:00:00,12.4,12.57,12.39,12.42,465300.0,12.4,12.57,12.39,12.42,465300.0
2008-11-07 15:30:00,12.42,12.64,12.42,12.63,978900.0,12.42,12.64,12.42,12.63,978900.0
2008-11-10 09:30:00,12.92,12.92,12.67,12.7,369000.0,12.92,12.92,12.67,12.7,369000.0
2008-11-10 10:00:00,12.7,12.76,12.64,12.69,314400.0,12.7,12.76,12.64,12.69,314400.0
2008-11-10 10:30:00,12.7,12.72,12.61,12.65,219900.0,12.7,12.72,12.61,12.65,219900.0
2008-11-10 11:00:00,12.65,12.66,12.5,12.63,180000.0,12.65,12.66,12.5,12.63,180000.0
2008-11-10 11:30:00,12.64,12.66,12.54,12.55,120300.0,12.64,12.66,12.54,12.55,120300.0
2008-11-10 12:00:00,12.55,12.56,12.46,12.48,137100.0,12.55,12.56,12.46,12.48,137100.0
2008-11-10 12:30:00,12.48,12.51,12.41,12.47,184200.0,12.48,12.51,12.41,12.47,184200.0
2008-11-10 13:00:00,12.46,12.55,12.42,12.53,113100.0,12.46,12.55,12.42,12.53,113100.0
2008-11-10 13:30:00,12.55,12.7,12.48,12.69,209400.0,12.55,12.7,12.48,12.69,209400.0
2008-11-10 14:00:00,12.69,12.74,12.6,12.62,200100.0,12.69,12.74,12.6,12.62,200100.0
2008-11-10 14:30:00,12.63,12.67,12.57,12.58,202800.0,12.63,12.67,12.57,12.58,202800.0
2008-11-10 15:00:00,12.57,12.63,12.48,12.54,216900.0,12.57,12.63,12.48,12.54,216900.0
2008-11-10 15:30:00,12.52,12.68,12.5,12.62,557100.0,12.52,12.68,12.5,12.62,557100.0
2008-11-11 09:30:00,12.54,12.67,12.28,12.34,416700.0,12.54,12.67,12.28,12.34,416700.0
2008-11-11 10:00:00,12.35,12.52,12.33,12.5,415800.0,12.35,12.52,12.33,12.5,415800.0
2008-11-11 10:30:00,12.49,12.63,12.41,12.42,330600.0,12.49,12.63,12.41,12.42,330600.0
2008-11-11 11:00:00,12.43,12.57,12.37,12.53,201600.0,12.43,12.57,12.37,12.53,201600.0
2008-11-11 11:30:00,12.52,12.56,12.42,12.54,289800.0,12.52,12.56,12.42,12.54,289800.0
2008-11-11 12:00:00,12.54,12.7,12.54,12.69,415800.0,12.54,12.7,12.54,12.69,415800.0
2008-11-11 12:30:00,12.68,12.69,12.55,12.66,249600.0,12.68,12.69,12.55,12.66,249600.0
2008-11-11 13:00:00,12.65,12.72,12.63,12.7,429600.0,12.65,12.72,12.63,12.7,429600.0
2008-11-11 13:30:00,12.7,12.93,12.63,12.91,279300.0,12.7,12.93,12.63,12.91,279300.0
2008-11-11 14:00:00,12.89,13.07,12.72,13.07,530400.0,12.89,13.07,12.72,13.07,530400.0
2008-11-11 14:30:00,13.07,13.18,12.75,12.75,508200.0,13.07,13.18,12.75,12.75,508200.0
2008-11-11 15:00:00,12.75,12.98,12.74,12.87,389700.0,12.75,12.98,12.74,12.87,389700.0
2008-11-11 15:30:00,12.86,12.88,12.7,12.81,705300.0,12.86,12.88,12.7,12.81,705300.0
2008-11-12 09:30:00,12.82,12.83,12.47,12.63,513600.0,12.82,12.83,12.47,12.63,513600.0
2008-11-12 10:00:00,12.62,12.7,12.57,12.59,517200.0,12.62,12.7,12.57,12.59,517200.0
2008-11-12 10:30:00,12.58,12.67,12.53,12.64,277200.0,12.58,12.67,12.53,12.64,277200.0
2008-11-12 11:00:00,12.64,12.68,12.57,12.62,327900.0,12.64,12.68,12.57,12.62,327900.0
2008-11-12 11:30:00,12.63,12.65,12.56,12.58,360300.0,12.63,12.65,12.56,12.58,360300.0
2008-11-12 12:00:00,12.58,12.62,12.53,12.59,379200.0,12.58,12.62,12.53,12.59,379200.0
2008-11-12 12:30:00,12.59,12.71,12.59,12.7,330600.0,12.59,12.71,12.59,12.7,330600.0
2008-11-12 13:00:00,12.7,12.71,12.65,12.65,358200.0,12.7,12.71,12.65,12.65,358200.0
2008-11-12 13:30:00,12.65,12.72,12.57,12.6,496500.0,12.65,12.72,12.57,12.6,496500.0
2008-11-12 14:00:00,12.6,12.67,12.58,12.63,412200.0,12.6,12.67,12.58,12.63,412200.0
2008-11-12 14:30:00,12.63,12.7,12.63,12.64,544800.0,12.63,12.7,12.63,12.64,544800.0
2008-11-12 15:00:00,12.63,12.64,12.56,12.62,599400.0,12.63,12.64,12.56,12.62,599400.0
2008-11-12 15:30:00,12.62,12.63,12.47,12.47,810000.0,12.62,12.63,12.47,12.47,810000.0
2008-11-13 09:30:00,12.74,12.74,12.44,12.46,701400.0,12.74,12.74,12.44,12.46,701400.0
2008-11-13 10:00:00,12.46,12.77,12.45,12.69,679800.0,12.46,12.77,12.45,12.69,679800.0
2008-11-13 10:30:00,12.69,12.72,12.49,12.57,679800.0,12.69,12.72,12.49,12.57,679800.0
2008-11-13 11:00:00,12.57,12.62,12.44,12.58,477900.0,12.57,12.62,12.44,12.58,477900.0
2008-11-13 11:30:00,12.58,12.6,12.48,12.51,478200.0,12.58,12.6,12.48,12.51,478200.0
2008-11-13 12:00:00,12.51,12.58,12.35,12.36,592200.0,12.51,12.58,12.35,12.36,592200.0
2008-11-13 12:30:00,12.36,12.45,12.15,12.15,552600.0,12.36,12.45,12.15,12.15,552600.0
2008-11-13 13:00:00,12.15,12.57,12.13,12.56,852600.0,12.15,12.57,12.13,12.56,852600.0
2008-11-13 13:30:00,12.57,12.8,12.5,12.54,1057200.0,12.57,12.8,12.5,12.54,1057200.0
2008-11-13 14:00:00,12.54,13.05,12.54,13.02,635700.0,12.54,13.05,12.54,13.02,635700.0
2008-11-13 14:30:00,13.01,13.28,12.85,13.17,1231200.0,13.01,13.28,12.85,13.17,1231200.0
2008-11-13 15:00:00,13.17,13.21,12.77,13.14,1469400.0,13.17,13.21,12.77,13.14,1469400.0
2008-11-13 15:30:00,13.14,13.36,13.09,13.36,1542900.0,13.14,13.36,13.09,13.36,1542900.0
2008-11-14 09:30:00,13.36,13.49,13.08,13.38,889500.0,13.36,13.49,13.08,13.38,889500.0
2008-11-14 10:00:00,13.38,13.39,12.93,12.98,623400.0,13.38,13.39,12.93,12.98,623400.0
2008-11-14 10:30:00,12.97,13.1,12.87,12.89,555000.0,12.97,13.1,12.87,12.89,555000.0
2008-11-14 11:00:00,12.88,12.96,12.76,12.87,383100.0,12.88,12.96,12.76,12.87,383100.0
2008-11-14 11:30:00,12.84,12.91,12.75,12.79,265500.0,12.84,12.91,12.75,12.79,265500.0
2008-11-14 12:00:00,12.78,12.9,12.69,12.89,334800.0,12.78,12.9,12.69,12.89,334800.0
2008-11-14 12:30:00,12.89,13.06,12.8,13.06,192300.0,12.89,13.06,12.8,13.06,192300.0
2008-11-14 13:00:00,13.06,13.08,12.85,13.08,195000.0,13.06,13.08,12.85,13.08,195000.0
2008-11-14 13:30:00,13.09,13.16,12.92,12.94,247800.0,13.09,13.16,12.92,12.94,247800.0
2008-11-14 14:00:00,12.95,13.18,12.93,13.04,314400.0,12.95,13.18,12.93,13.04,314400.0
2008-11-14 14:30:00,13.04,13.28,12.95,13.28,406500.0,13.04,13.28,12.95,13.28,406500.0
2008-11-14 15:00:00,13.27,13.32,12.96,13.03,361200.0,13.27,13.32,12.96,13.03,361200.0
2008-11-14 15:30:00,13.02,13.05,12.82,12.84,1109100.0,13.02,13.05,12.82,12.84,1109100.0
2008-11-17 09:30:00,12.7,13.19,12.7,13.18,377700.0,12.7,13.19,12.7,13.18,377700.0
2008-11-17 10:00:00,13.18,13.18,12.88,12.91,609900.0,13.18,13.18,12.88,12.91,609900.0
2008-11-17 10:30:00,12.9,13.08,12.89,12.96,450300.0,12.9,13.08,12.89,12.96,450300.0
2008-11-17 11:00:00,12.96,13.01,12.87,12.89,426300.0,12.96,13.01,12.87,12.89,426300.0
2008-11-17 11:30:00,12.89,13.04,12.86,13.0,545100.0,12.89,13.04,12.86,13.0,545100.0
2008-11-17 12:00:00,12.99,13.01,12.89,12.94,618300.0,12.99,13.01,12.89,12.94,618300.0
2008-11-17 12:30:00,12.95,13.04,12.85,12.85,451800.0,12.95,13.04,12.85,12.85,451800.0
2008-11-17 13:00:00,12.85,12.89,12.78,12.88,462000.0,12.85,12.89,12.78,12.88,462000.0
2008-11-17 13:30:00,12.88,12.89,12.68,12.74,489600.0,12.88,12.89,12.68,12.74,489600.0
2008-11-17 14:00:00,12.74,12.81,12.62,12.63,653700.0,12.74,12.81,12.62,12.63,653700.0
2008-11-17 14:30:00,12.65,12.75,12.55,12.65,725400.0,12.65,12.75,12.55,12.65,725400.0
2008-11-17 15:00:00,12.64,12.73,12.55,12.63,721800.0,12.64,12.73,12.55,12.63,721800.0
2008-11-17 15:30:00,12.62,12.65,12.48,12.52,1279500.0,12.62,12.65,12.48,12.52,1279500.0
2008-11-18 09:30:00,12.42,12.92,12.42,12.65,619800.0,12.42,12.92,12.42,12.65,619800.0
2008-11-18 10:00:00,12.63,12.79,12.49,12.79,312600.0,12.63,12.79,12.49,12.79,312600.0
2008-11-18 10:30:00,12.8,12.81,12.67,12.7,346500.0,12.8,12.81,12.67,12.7,346500.0
2008-11-18 11:00:00,12.69,12.69,12.55,12.68,328500.0,12.69,12.69,12.55,12.68,328500.0
2008-11-18 11:30:00,12.67,12.81,12.67,12.74,299400.0,12.67,12.81,12.67,12.74,299400.0
2008-11-18 12:00:00,12.73,12.73,12.56,12.63,374400.0,12.73,12.73,12.56,12.63,374400.0
2008-11-18 12:30:00,12.63,12.65,12.58,12.64,248700.0,12.63,12.65,12.58,12.64,248700.0
2008-11-18 13:00:00,12.63,12.66,12.58,12.61,409800.0,12.63,12.66,12.58,12.61,409800.0
2008-11-18 13:30:00,12.61,12.62,12.35,12.47,432000.0,12.61,12.62,12.35,12.47,432000.0
2008-11-18 14:00:00,12.47,12.51,12.35,12.48,460500.0,12.47,12.51,12.35,12.48,460500.0
2008-11-18 14:30:00,12.48,12.48,12.26,12.31,602400.0,12.48,12.48,12.26,12.31,602400.0
2008-11-18 15:00:00,12.31,12.44,12.2,12.26,1089900.0,12.31,12.44,12.2,12.26,1089900.0
2008-11-18 15:30:00,12.26,12.52,12.14,12.52,1961400.0,12.26,12.52,12.14,12.52,1961400.0
2008-11-19 09:30:00,12.5,12.7,12.49,12.67,661500.0,12.5,12.7,12.49,12.67,661500.0
2008-11-19 10:00:00,12.65,12.86,12.62,12.78,860700.0,12.65,12.86,12.62,12.78,860700.0
2008-11-19 10:30:00,12.78,12.8,12.47,12.5,1887300.0,12.78,12.8,12.47,12.5,1887300.0
2008-11-19 11:00:00,12.51,12.66,12.49,12.6,704100.0,12.51,12.66,12.49,12.6,704100.0
2008-11-19 11:30:00,12.6,12.68,12.53,12.53,1139400.0,12.6,12.68,12.53,12.53,1139400.0
2008-11-19 12:00:00,12.53,12.56,12.46,12.49,799500.0,12.53,12.56,12.46,12.49,799500.0
2008-11-19 12:30:00,12.5,12.58,12.47,12.51,305700.0,12.5,12.58,12.47,12.51,305700.0
2008-11-19 13:00:00,12.5,12.57,12.46,12.48,346200.0,12.5,12.57,12.46,12.48,346200.0
2008-11-19 13:30:00,12.48,12.52,12.43,12.47,567900.0,12.48,12.52,12.43,12.47,567900.0
2008-11-19 14:00:00,12.47,12.47,12.3,12.39,659400.0,12.47,12.47,12.3,12.39,659400.0
2008-11-19 14:30:00,12.39,12.68,12.37,12.61,951000.0,12.39,12.68,12.37,12.61,951000.0
2008-11-19 15:00:00,12.62,12.66,12.52,12.59,942600.0,12.62,12.66,12.52,12.59,942600.0
2008-11-19 15:30:00,12.58,12.65,12.3,12.31,1263000.0,12.58,12.65,12.3,12.31,1263000.0
2008-11-20 09:30:00,12.41,12.41,11.7,12.0,1479300.0,12.41,12.41,11.7,12.0,1479300.0
2008-11-20 10:00:00,12.01,12.12,11.93,12.12,698400.0,12.01,12.12,11.93,12.12,698400.0
2008-11-20 10:30:00,12.13,12.37,12.11,12.26,1120800.0,12.13,12.37,12.11,12.26,1120800.0
2008-11-20 11:00:00,12.26,12.44,12.12,12.19,756900.0,12.26,12.44,12.12,12.19,756900.0
2008-11-20 11:30:00,12.19,12.2,12.08,12.09,526500.0,12.19,12.2,12.08,12.09,526500.0
2008-11-20 12:00:00,12.08,12.27,11.97,12.24,641700.0,12.08,12.27,11.97,12.24,641700.0
2008-11-20 12:30:00,12.23,12.33,12.16,12.16,935100.0,12.23,12.33,12.16,12.16,935100.0
2008-11-20 13:00:00,12.16,12.27,12.09,12.14,620700.0,12.16,12.27,12.09,12.14,620700.0
2008-11-20 13:30:00,12.14,12.21,12.01,12.07,1014900.0,12.14,12.21,12.01,12.07,1014900.0
2008-11-20 14:00:00,12.07,12.08,11.87,11.88,583500.0,12.07,12.08,11.87,11.88,583500.0
2008-11-20 14:30:00,11.89,11.96,11.73,11.75,1381500.0,11.89,11.96,11.73,11.75,1381500.0
2008-11-20 15:00:00,11.75,11.83,11.63,11.67,2014200.0,11.75,11.83,11.63,11.67,2014200.0
2008-11-20 15:30:00,11.67,11.71,11.36,11.37,2075700.0,11.67,11.71,11.36,11.37,2075700.0
2008-11-21 09:30:00,12.04,12.04,11.23,11.23,775800.0,12.04,12.04,11.23,11.23,775800.0
2008-11-21 10:00:00,11.23,11.49,11.18,11.42,1099500.0,11.23,11.49,11.18,11.42,1099500.0
2008-11-21 10:30:00,11.42,11.56,11.24,11.26,1114500.0,11.42,11.56,11.24,11.26,1114500.0
2008-11-21 11:00:00,11.26,11.35,11.14,11.25,895200.0,11.26,11.35,11.14,11.25,895200.0
2008-11-21 11:30:00,11.27,11.39,11.19,11.19,419400.0,11.27,11.39,11.19,11.19,419400.0
2008-11-21 12:00:00,11.18,11.31,11.06,11.14,786000.0,11.18,11.31,11.06,11.14,786000.0
2008-11-21 12:30:00,11.14,11.2,11.11,11.15,669900.0,11.14,11.2,11.11,11.15,669900.0
2008-11-21 13:00:00,11.17,11.2,11.07,11.18,514200.0,11.17,11.2,11.07,11.18,514200.0
2008-11-21 13:30:00,11.18,11.22,11.11,11.11,678900.0,11.18,11.22,11.11,11.11,678900.0
2008-11-21 14:00:00,11.11,11.18,11.1,11.12,642900.0,11.11,11.18,11.1,11.12,642900.0
2008-11-21 14:30:00,11.11,11.17,10.99,11.06,736500.0,11.11,11.17,10.99,11.06,736500.0
2008-11-21 15:00:00,11.06,11.44,11.06,11.41,953100.0,11.06,11.44,11.06,11.41,953100.0
2008-11-21 15:30:00,11.4,11.76,11.38,11.76,1814700.0,11.4,11.76,11.38,11.76,1814700.0
2008-11-24 09:30:00,11.88,12.15,11.59,12.14,1132800.0,11.88,12.15,11.59,12.14,1132800.0
2008-11-24 10:00:00,12.13,12.31,12.03,12.25,839700.0,12.13,12.31,12.03,12.25,839700.0
2008-11-24 10:30:00,12.26,12.46,12.19,12.28,887700.0,12.26,12.46,12.19,12.28,887700.0
2008-11-24 11:00:00,12.28,12.36,12.17,12.26,801900.0,12.28,12.36,12.17,12.26,801900.0
2008-11-24 11:30:00,12.26,12.36,12.23,12.27,782700.0,12.26,12.36,12.23,12.27,782700.0
2008-11-24 12:00:00,12.27,12.38,12.22,12.26,705900.0,12.27,12.38,12.22,12.26,705900.0
2008-11-24 12:30:00,12.26,12.55,12.25,12.53,549900.0,12.26,12.55,12.25,12.53,549900.0
2008-11-24 13:00:00,12.53,12.6,12.49,12.53,682800.0,12.53,12.6,12.49,12.53,682800.0
2008-11-24 13:30:00,12.52,12.56,12.46,12.55,668100.0,12.52,12.56,12.46,12.55,668100.0
2008-11-24 14:00:00,12.55,12.64,12.43,12.6,846000.0,12.55,12.64,12.43,12.6,846000.0
2008-11-24 14:30:00,12.6,12.71,12.57,12.69,1122900.0,12.6,12.71,12.57,12.69,1122900.0
2008-11-24 15:00:00,12.7,12.84,12.65,12.84,1216800.0,12.7,12.84,12.65,12.84,1216800.0
2008-11-24 15:30:00,12.84,12.95,12.62,12.78,1820700.0,12.84,12.95,12.62,12.78,1820700.0
2008-11-25 09:30:00,13.44,13.78,13.18,13.41,2229600.0,13.44,13.78,13.18,13.41,2229600.0
2008-11-25 10:00:00,13.41,13.58,13.31,13.42,997500.0,13.41,13.58,13.31,13.42,997500.0
2008-11-25 10:30:00,13.43,13.47,13.24,13.25,699000.0,13.43,13.47,13.24,13.25,699000.0
2008-11-25 11:00:00,13.24,13.38,13.14,13.35,768900.0,13.24,13.38,13.14,13.35,768900.0
2008-11-25 11:30:00,13.34,13.42,13.29,13.34,340500.0,13.34,13.42,13.29,13.34,340500.0
2008-11-25 12:00:00,13.36,13.38,13.26,13.34,709200.0,13.36,13.38,13.26,13.34,709200.0
2008-11-25 12:30:00,13.34,13.42,13.23,13.3,384900.0,13.34,13.42,13.23,13.3,384900.0
2008-11-25 13:00:00,13.3,13.46,13.3,13.43,428700.0,13.3,13.46,13.3,13.43,428700.0
2008-11-25 13:30:00,13.42,13.59,13.37,13.51,625800.0,13.42,13.59,13.37,13.51,625800.0
2008-11-25 14:00:00,13.5,13.56,13.34,13.43,588900.0,13.5,13.56,13.34,13.43,588900.0
2008-11-25 14:30:00,13.43,13.64,13.4,13.6,789600.0,13.43,13.64,13.4,13.6,789600.0
2008-11-25 15:00:00,13.6,13.77,13.52,13.65,1068600.0,13.6,13.77,13.52,13.65,1068600.0
2008-11-25 15:30:00,13.65,13.93,13.63,13.93,2483100.0,13.65,13.93,13.63,13.93,2483100.0
2008-11-26 09:30:00,13.51,13.83,13.45,13.67,1310400.0,13.51,13.83,13.45,13.67,1310400.0
2008-11-26 10:00:00,13.66,13.77,13.6,13.75,712800.0,13.66,13.77,13.6,13.75,712800.0
2008-11-26 10:30:00,13.75,13.89,13.73,13.81,640200.0,13.75,13.89,13.73,13.81,640200.0
2008-11-26 11:00:00,13.8,13.91,13.72,13.81,690000.0,13.8,13.91,13.72,13.81,690000.0
2008-11-26 11:30:00,13.81,13.99,13.77,13.98,677400.0,13.81,13.99,13.77,13.98,677400.0
2008-11-26 12:00:00,13.98,14.01,13.86,13.92,603300.0,13.98,14.01,13.86,13.92,603300.0
2008-11-26 12:30:00,13.92,13.97,13.88,13.91,549900.0,13.92,13.97,13.88,13.91,549900.0
2008-11-26 13:00:00,13.91,13.95,13.74,13.82,475800.0,13.91,13.95,13.74,13.82,475800.0
2008-11-26 13:30:00,13.82,13.83,13.58,13.65,721800.0,13.82,13.83,13.58,13.65,721800.0
2008-11-26 14:00:00,13.65,13.68,13.6,13.67,401100.0,13.65,13.68,13.6,13.67,401100.0
2008-11-26 14:30:00,13.68,13.78,13.64,13.67,385200.0,13.68,13.78,13.64,13.67,385200.0
2008-11-26 15:00:00,13.67,13.8,13.64,13.73,668400.0,13.67,13.8,13.64,13.73,668400.0
2008-11-26 15:30:00,13.73,13.86,13.66,13.86,1455900.0,13.73,13.86,13.66,13.86,1455900.0
2008-11-28 09:30:00,14.0,14.0,13.59,13.98,542400.0,14.0,14.0,13.59,13.98,542400.0
2008-11-28 10:00:00,13.98,14.16,13.85,14.07,448200.0,13.98,14.16,13.85,14.07,448200.0
2008-11-28 10:30:00,14.05,14.07,13.93,13.93,306600.0,14.05,14.07,13.93,13.93,306600.0
2008-11-28 11:00:00,13.94,13.94,13.76,13.87,247200.0,13.94,13.94,13.76,13.87,247200.0
2008-11-28 11:30:00,13.87,13.88,13.75,13.76,291900.0,13.87,13.88,13.75,13.76,291900.0
2008-11-28 12:00:00,13.76,13.8,13.72,13.8,195000.0,13.76,13.8,13.72,13.8,195000.0
2008-11-28 12:30:00,13.8,14.12,13.76,14.11,635400.0,13.8,14.12,13.76,14.11,635400.0
2008-12-01 09:30:00,14.07,14.09,13.57,13.57,702900.0,14.07,14.09,13.57,13.57,702900.0
2008-12-01 10:00:00,13.57,13.76,13.45,13.7,966000.0,13.57,13.76,13.45,13.7,966000.0
2008-12-01 10:30:00,13.7,13.72,13.55,13.59,742500.0,13.7,13.72,13.55,13.59,742500.0
2008-12-01 11:00:00,13.58,13.59,13.31,13.31,781800.0,13.58,13.59,13.31,13.31,781800.0
2008-12-01 11:30:00,13.33,13.4,13.32,13.34,561900.0,13.33,13.4,13.32,13.34,561900.0
2008-12-01 12:00:00,13.34,13.44,13.33,13.35,490500.0,13.34,13.44,13.33,13.35,490500.0
2008-12-01 12:30:00,13.35,13.38,13.17,13.18,417900.0,13.35,13.38,13.17,13.18,417900.0
2008-12-01 13:00:00,13.18,13.33,13.15,13.32,387000.0,13.18,13.33,13.15,13.32,387000.0
2008-12-01 13:30:00,13.32,13.45,13.22,13.29,661500.0,13.32,13.45,13.22,13.29,661500.0
2008-12-01 14:00:00,13.29,13.29,13.13,13.21,592200.0,13.29,13.29,13.13,13.21,592200.0
2008-12-01 14:30:00,13.21,13.44,13.19,13.34,588900.0,13.21,13.44,13.19,13.34,588900.0
2008-12-01 15:00:00,13.33,13.37,13.22,13.32,720000.0,13.33,13.37,13.22,13.32,720000.0
2008-12-01 15:30:00,13.31,13.37,13.02,13.04,991800.0,13.31,13.37,13.02,13.04,991800.0
2008-12-02 09:30:00,13.35,13.57,13.15,13.24,1375500.0,13.35,13.57,13.15,13.24,1375500.0
2008-12-02 10:00:00,13.24,13.35,13.17,13.25,1130400.0,13.24,13.35,13.17,13.25,1130400.0
2008-12-02 10:30:00,13.25,13.32,13.16,13.19,778200.0,13.25,13.32,13.16,13.19,778200.0
2008-12-02 11:00:00,13.19,13.22,13.1,13.15,609000.0,13.19,13.22,13.1,13.15,609000.0
2008-12-02 11:30:00,13.15,13.19,13.04,13.05,537900.0,13.15,13.19,13.04,13.05,537900.0
2008-12-02 12:00:00,13.05,13.13,13.01,13.12,425100.0,13.05,13.13,13.01,13.12,425100.0
2008-12-02 12:30:00,13.12,13.13,13.02,13.1,234900.0,13.12,13.13,13.02,13.1,234900.0
2008-12-02 13:00:00,13.09,13.09,12.96,12.99,464100.0,13.09,13.09,12.96,12.99,464100.0
2008-12-02 13:30:00,12.99,13.03,12.88,12.89,394500.0,12.99,13.03,12.88,12.89,394500.0
2008-12-02 14:00:00,12.89,12.9,12.6,12.64,856800.0,12.89,12.9,12.6,12.64,856800.0
2008-12-02 14:30:00,12.64,12.72,12.61,12.66,846600.0,12.64,12.72,12.61,12.66,846600.0
2008-12-02 15:00:00,12.66,12.67,12.56,12.57,939300.0,12.66,12.67,12.56,12.57,939300.0
2008-12-02 15:30:00,12.57,12.78,12.55,12.71,1386300.0,12.57,12.78,12.55,12.71,1386300.0
2008-12-03 09:30:00,12.51,13.05,12.51,12.84,787500.0,12.51,13.05,12.51,12.84,787500.0
2008-12-03 10:00:00,12.84,13.1,12.75,13.09,818400.0,12.84,13.1,12.75,13.09,818400.0
2008-12-03 10:30:00,13.11,13.33,12.91,13.31,1161900.0,13.11,13.33,12.91,13.31,1161900.0
2008-12-03 11:00:00,13.31,13.41,13.19,13.24,545700.0,13.31,13.41,13.19,13.24,545700.0
2008-12-03 11:30:00,13.25,13.37,13.18,13.32,390900.0,13.25,13.37,13.18,13.32,390900.0
2008-12-03 12:00:00,13.31,13.32,13.07,13.19,390300.0,13.31,13.32,13.07,13.19,390300.0
2008-12-03 12:30:00,13.2,13.31,13.04,13.08,418500.0,13.2,13.31,13.04,13.08,418500.0
2008-12-03 13:00:00,13.06,13.11,12.97,12.98,546000.0,13.06,13.11,12.97,12.98,546000.0
2008-12-03 13:30:00,12.99,13.06,12.95,13.01,469500.0,12.99,13.06,12.95,13.01,469500.0
2008-12-03 14:00:00,13.01,13.31,12.97,13.27,929100.0,13.01,13.31,12.97,13.27,929100.0
2008-12-03 14:30:00,13.27,13.43,13.23,13.3,864300.0,13.27,13.43,13.23,13.3,864300.0
2008-12-03 15:00:00,13.31,13.41,13.21,13.35,986700.0,13.31,13.41,13.21,13.35,986700.0
2008-12-03 15:30:00,13.35,13.51,13.26,13.49,1209300.0,13.35,13.51,13.26,13.49,1209300.0
2008-12-04 09:30:00,13.57,13.83,13.4,13.82,903300.0,13.57,13.83,13.4,13.82,903300.0
2008-12-04 10:00:00,13.83,13.89,13.52,13.73,1033500.0,13.83,13.89,13.52,13.73,1033500.0
2008-12-04 10:30:00,13.73,13.91,13.66,13.89,756900.0,13.73,13.91,13.66,13.89,756900.0
2008-12-04 11:00:00,13.88,13.89,13.67,13.68,669000.0,13.88,13.89,13.67,13.68,669000.0
2008-12-04 11:30:00,13.68,13.75,13.56,13.63,705000.0,13.68,13.75,13.56,13.63,705000.0
2008-12-04 12:00:00,13.64,13.68,13.42,13.45,614400.0,13.64,13.68,13.42,13.45,614400.0
2008-12-04 12:30:00,13.45,13.56,13.41,13.45,684000.0,13.45,13.56,13.41,13.45,684000.0
2008-12-04 13:00:00,13.46,13.46,13.22,13.25,694800.0,13.46,13.46,13.22,13.25,694800.0
2008-12-04 13:30:00,13.26,13.44,13.24,13.43,699900.0,13.26,13.44,13.24,13.43,699900.0
2008-12-04 14:00:00,13.43,13.66,13.43,13.6,534600.0,13.43,13.66,13.43,13.6,534600.0
2008-12-04 14:30:00,13.6,13.67,13.52,13.6,610200.0,13.6,13.67,13.52,13.6,610200.0
2008-12-04 15:00:00,13.6,13.6,13.18,13.19,637800.0,13.6,13.6,13.18,13.19,637800.0
2008-12-04 15:30:00,13.19,13.39,13.07,13.35,1212000.0,13.19,13.39,13.07,13.35,1212000.0
2008-12-05 09:30:00,13.45,13.54,12.92,13.0,1180200.0,13.45,13.54,12.92,13.0,1180200.0
2008-12-05 10:00:00,13.0,13.16,12.96,13.11,615600.0,13.0,13.16,12.96,13.11,615600.0
2008-12-05 10:30:00,13.11,13.35,13.07,13.34,510600.0,13.11,13.35,13.07,13.34,510600.0
2008-12-05 11:00:00,13.34,13.43,13.32,13.37,402300.0,13.34,13.43,13.32,13.37,402300.0
2008-12-05 11:30:00,13.37,13.47,13.31,13.41,419400.0,13.37,13.47,13.31,13.41,419400.0
2008-12-05 12:00:00,13.41,13.54,13.33,13.54,318000.0,13.41,13.54,13.33,13.54,318000.0
2008-12-05 12:30:00,13.54,13.59,13.39,13.58,338100.0,13.54,13.59,13.39,13.58,338100.0
2008-12-05 13:00:00,13.59,13.76,13.57,13.72,507900.0,13.59,13.76,13.57,13.72,507900.0
2008-12-05 13:30:00,13.72,13.97,13.71,13.83,567300.0,13.72,13.97,13.71,13.83,567300.0
2008-12-05 14:00:00,13.84,13.88,13.59,13.73,741300.0,13.84,13.88,13.59,13.73,741300.0
2008-12-05 14:30:00,13.73,14.03,13.72,13.96,973500.0,13.73,14.03,13.72,13.96,973500.0
2008-12-05 15:00:00,13.95,14.03,13.76,13.96,676800.0,13.95,14.03,13.76,13.96,676800.0
2008-12-05 15:30:00,13.95,14.1,13.87,14.1,1395900.0,13.95,14.1,13.87,14.1,1395900.0
2008-12-08 09:30:00,14.06,14.43,13.89,14.0,1207800.0,14.06,14.43,13.89,14.0,1207800.0
2008-12-08 10:00:00,13.99,14.0,13.71,13.96,655200.0,13.99,14.0,13.71,13.96,655200.0
2008-12-08 10:30:00,13.96,14.18,13.92,14.06,620400.0,13.96,14.18,13.92,14.06,620400.0
2008-12-08 11:00:00,14.07,14.13,13.96,14.02,252000.0,14.07,14.13,13.96,14.02,252000.0
2008-12-08 11:30:00,14.03,14.1,13.77,13.77,391200.0,14.03,14.1,13.77,13.77,391200.0
2008-12-08 12:00:00,13.77,13.91,13.71,13.85,298500.0,13.77,13.91,13.71,13.85,298500.0
2008-12-08 12:30:00,13.85,13.89,13.71,13.74,181200.0,13.85,13.89,13.71,13.74,181200.0
2008-12-08 13:00:00,13.74,13.81,13.71,13.76,198300.0,13.74,13.81,13.71,13.76,198300.0
2008-12-08 13:30:00,13.75,13.75,13.5,13.54,529200.0,13.75,13.75,13.5,13.54,529200.0
2008-12-08 14:00:00,13.52,13.62,13.45,13.52,574200.0,13.52,13.62,13.45,13.52,574200.0
2008-12-08 14:30:00,13.53,13.73,13.52,13.7,412800.0,13.53,13.73,13.52,13.7,412800.0
2008-12-08 15:00:00,13.7,13.7,13.56,13.63,798600.0,13.7,13.7,13.56,13.63,798600.0
2008-12-08 15:30:00,13.64,13.67,13.26,13.47,1403700.0,13.64,13.67,13.26,13.47,1403700.0
2008-12-09 09:30:00,13.25,13.77,13.25,13.51,796800.0,13.25,13.77,13.25,13.51,796800.0
2008-12-09 10:00:00,13.51,13.73,13.51,13.64,809100.0,13.51,13.73,13.51,13.64,809100.0
2008-12-09 10:30:00,13.64,13.88,13.54,13.85,608400.0,13.64,13.88,13.54,13.85,608400.0
2008-12-09 11:00:00,13.85,13.91,13.64,13.64,483000.0,13.85,13.91,13.64,13.64,483000.0
2008-12-09 11:30:00,13.65,13.83,13.6,13.81,665700.0,13.65,13.83,13.6,13.81,665700.0
2008-12-09 12:00:00,13.81,13.88,13.69,13.76,583500.0,13.81,13.88,13.69,13.76,583500.0
2008-12-09 12:30:00,13.78,13.87,13.69,13.74,295800.0,13.78,13.87,13.69,13.74,295800.0
2008-12-09 13:00:00,13.74,13.75,13.53,13.59,352500.0,13.74,13.75,13.53,13.59,352500.0
2008-12-09 13:30:00,13.59,13.72,13.51,13.6,618300.0,13.59,13.72,13.51,13.6,618300.0
2008-12-09 14:00:00,13.59,13.62,13.34,13.39,503700.0,13.59,13.62,13.34,13.39,503700.0
2008-12-09 14:30:00,13.38,13.52,13.33,13.52,547800.0,13.38,13.52,13.33,13.52,547800.0
2008-12-09 15:00:00,13.53,13.59,13.37,13.4,477300.0,13.53,13.59,13.37,13.4,477300.0
2008-12-09 15:30:00,13.4,13.42,13.25,13.34,1247100.0,13.4,13.42,13.25,13.34,1247100.0
2008-12-10 09:30:00,13.38,13.66,13.33,13.4,846300.0,13.38,13.66,13.33,13.4,846300.0
2008-12-10 10:00:00,13.4,13.75,13.4,13.63,513000.0,13.4,13.75,13.4,13.63,513000.0
2008-12-10 10:30:00,13.63,13.74,13.54,13.62,410400.0,13.63,13.74,13.54,13.62,410400.0
2008-12-10 11:00:00,13.63,13.76,13.55,13.74,652800.0,13.63,13.76,13.55,13.74,652800.0
2008-12-10 11:30:00,13.74,13.9,13.73,13.82,440100.0,13.74,13.9,13.73,13.82,440100.0
2008-12-10 12:00:00,13.82,13.85,13.75,13.76,291900.0,13.82,13.85,13.75,13.76,291900.0
2008-12-10 12:30:00,13.75,13.8,13.75,13.76,273600.0,13.75,13.8,13.75,13.76,273600.0
2008-12-10 13:00:00,13.77,13.77,13.68,13.69,283800.0,13.77,13.77,13.68,13.69,283800.0
2008-12-10 13:30:00,13.69,13.7,13.55,13.57,513000.0,13.69,13.7,13.55,13.57,513000.0
2008-12-10 14:00:00,13.57,13.64,13.51,13.55,420900.0,13.57,13.64,13.51,13.55,420900.0
2008-12-10 14:30:00,13.55,13.71,13.52,13.6,384600.0,13.55,13.71,13.52,13.6,384600.0
2008-12-10 15:00:00,13.6,13.78,13.6,13.75,621000.0,13.6,13.78,13.6,13.75,621000.0
2008-12-10 15:30:00,13.76,13.77,13.62,13.71,1080600.0,13.76,13.77,13.62,13.71,1080600.0
2008-12-11 09:30:00,13.84,13.84,13.4,13.51,610200.0,13.84,13.84,13.4,13.51,610200.0
2008-12-11 10:00:00,13.52,13.64,13.38,13.55,598800.0,13.52,13.64,13.38,13.55,598800.0
2008-12-11 10:30:00,13.54,13.67,13.52,13.57,346200.0,13.54,13.67,13.52,13.57,346200.0
2008-12-11 11:00:00,13.57,13.58,13.41,13.5,261600.0,13.57,13.58,13.41,13.5,261600.0
2008-12-11 11:30:00,13.51,13.67,13.49,13.66,208500.0,13.51,13.67,13.49,13.66,208500.0
2008-12-11 12:00:00,13.66,13.67,13.53,13.55,291900.0,13.66,13.67,13.53,13.55,291900.0
2008-12-11 12:30:00,13.56,13.67,13.49,13.53,286800.0,13.56,13.67,13.49,13.53,286800.0
2008-12-11 13:00:00,13.53,13.53,13.47,13.5,153600.0,13.53,13.53,13.47,13.5,153600.0
2008-12-11 13:30:00,13.5,13.54,13.49,13.54,279600.0,13.5,13.54,13.49,13.54,279600.0
2008-12-11 14:00:00,13.53,13.56,13.48,13.53,335400.0,13.53,13.56,13.48,13.53,335400.0
2008-12-11 14:30:00,13.53,13.62,13.36,13.37,459600.0,13.53,13.62,13.36,13.37,459600.0
2008-12-11 15:00:00,13.37,13.58,13.35,13.58,1108800.0,13.37,13.58,13.35,13.58,1108800.0
2008-12-11 15:30:00,13.59,13.68,13.46,13.62,1619400.0,13.59,13.68,13.46,13.62,1619400.0
2008-12-12 09:30:00,13.59,13.74,13.25,13.71,519600.0,13.59,13.74,13.25,13.71,519600.0
2008-12-12 10:00:00,13.7,13.79,13.55,13.68,611100.0,13.7,13.79,13.55,13.68,611100.0
2008-12-12 10:30:00,13.68,13.84,13.57,13.8,392700.0,13.68,13.84,13.57,13.8,392700.0
2008-12-12 11:00:00,13.79,13.8,13.6,13.61,318000.0,13.79,13.8,13.6,13.61,318000.0
2008-12-12 11:30:00,13.61,13.72,13.58,13.67,289500.0,13.61,13.72,13.58,13.67,289500.0
2008-12-12 12:00:00,13.68,13.85,13.68,13.73,291600.0,13.68,13.85,13.68,13.73,291600.0
2008-12-12 12:30:00,13.72,13.91,13.66,13.89,170400.0,13.72,13.91,13.66,13.89,170400.0
2008-12-12 13:00:00,13.89,13.93,13.76,13.77,206700.0,13.89,13.93,13.76,13.77,206700.0
2008-12-12 13:30:00,13.8,13.83,13.69,13.79,291900.0,13.8,13.83,13.69,13.79,291900.0
2008-12-12 14:00:00,13.78,13.89,13.64,13.69,450600.0,13.78,13.89,13.64,13.69,450600.0
2008-12-12 14:30:00,13.69,13.88,13.61,13.83,377700.0,13.69,13.88,13.61,13.83,377700.0
2008-12-12 15:00:00,13.83,13.91,13.69,13.81,489600.0,13.83,13.91,13.69,13.81,489600.0
2008-12-12 15:30:00,13.81,13.93,13.75,13.87,804300.0,13.81,13.93,13.75,13.87,804300.0
2008-12-15 09:30:00,13.85,14.06,13.68,13.68,522900.0,13.85,14.06,13.68,13.68,522900.0
2008-12-15 10:00:00,13.69,13.85,13.61,13.84,594000.0,13.69,13.85,13.61,13.84,594000.0
2008-12-15 10:30:00,13.84,13.88,13.41,13.42,931500.0,13.84,13.88,13.41,13.42,931500.0
2008-12-15 11:00:00,13.42,13.61,13.42,13.59,336600.0,13.42,13.61,13.42,13.59,336600.0
2008-12-15 11:30:00,13.58,13.8,13.55,13.76,306900.0,13.58,13.8,13.55,13.76,306900.0
2008-12-15 12:00:00,13.75,13.85,13.69,13.83,268800.0,13.75,13.85,13.69,13.83,268800.0
2008-12-15 12:30:00,13.83,13.84,13.68,13.68,232200.0,13.83,13.84,13.68,13.68,232200.0
2008-12-15 13:00:00,13.68,13.69,13.54,13.6,367500.0,13.68,13.69,13.54,13.6,367500.0
2008-12-15 13:30:00,13.6,13.71,13.6,13.71,231000.0,13.6,13.71,13.6,13.71,231000.0
2008-12-15 14:00:00,13.71,13.77,13.59,13.6,289500.0,13.71,13.77,13.59,13.6,289500.0
2008-12-15 14:30:00,13.6,13.71,13.54,13.55,293400.0,13.6,13.71,13.54,13.55,293400.0
2008-12-15 15:00:00,13.54,13.59,13.44,13.5,437700.0,13.54,13.59,13.44,13.5,437700.0
2008-12-15 15:30:00,13.49,13.72,13.44,13.63,876300.0,13.49,13.72,13.44,13.63,876300.0
2008-12-16 09:30:00,13.89,13.96,13.51,13.88,719400.0,13.89,13.96,13.51,13.88,719400.0
2008-12-16 10:00:00,13.88,14.02,13.88,13.9,480300.0,13.88,14.02,13.88,13.9,480300.0
2008-12-16 10:30:00,13.9,13.95,13.84,13.95,459600.0,13.9,13.95,13.84,13.95,459600.0
2008-12-16 11:00:00,13.95,14.06,13.88,13.9,308400.0,13.95,14.06,13.88,13.9,308400.0
2008-12-16 11:30:00,13.89,14.05,13.89,14.0,304500.0,13.89,14.05,13.89,14.0,304500.0
2008-12-16 12:00:00,14.0,14.13,13.94,14.13,313200.0,14.0,14.13,13.94,14.13,313200.0
2008-12-16 12:30:00,14.11,14.14,14.04,14.04,270000.0,14.11,14.14,14.04,14.04,270000.0
2008-12-16 13:00:00,14.04,14.1,13.99,14.08,204000.0,14.04,14.1,13.99,14.08,204000.0
2008-12-16 13:30:00,14.09,14.1,13.97,14.02,202500.0,14.09,14.1,13.97,14.02,202500.0
2008-12-16 14:00:00,14.02,14.16,13.96,14.09,222600.0,14.02,14.16,13.96,14.09,222600.0
2008-12-16 14:30:00,14.1,14.16,13.87,14.05,473400.0,14.1,14.16,13.87,14.05,473400.0
2008-12-16 15:00:00,14.08,14.22,13.95,14.12,747600.0,14.08,14.22,13.95,14.12,747600.0
2008-12-16 15:30:00,14.12,14.2,14.02,14.17,727200.0,14.12,14.2,14.02,14.17,727200.0
2008-12-17 09:30:00,14.23,14.4,13.89,14.32,754500.0,14.23,14.4,13.89,14.32,754500.0
2008-12-17 10:00:00,14.33,14.35,14.15,14.34,732000.0,14.33,14.35,14.15,14.34,732000.0
2008-12-17 10:30:00,14.34,14.35,14.25,14.32,602400.0,14.34,14.35,14.25,14.32,602400.0
2008-12-17 11:00:00,14.31,14.36,14.27,14.31,375300.0,14.31,14.36,14.27,14.31,375300.0
2008-12-17 11:30:00,14.31,14.41,14.22,14.39,254100.0,14.31,14.41,14.22,14.39,254100.0
2008-12-17 12:00:00,14.39,14.57,14.39,14.53,594900.0,14.39,14.57,14.39,14.53,594900.0
2008-12-17 12:30:00,14.54,14.61,14.47,14.61,380700.0,14.54,14.61,14.47,14.61,380700.0
2008-12-17 13:00:00,14.61,14.67,14.58,14.63,505200.0,14.61,14.67,14.58,14.63,505200.0
2008-12-17 13:30:00,14.63,14.67,14.63,14.66,1181100.0,14.63,14.67,14.63,14.66,1181100.0
2008-12-17 14:00:00,14.66,14.67,14.6,14.62,1653600.0,14.66,14.67,14.6,14.62,1653600.0
2008-12-17 14:30:00,14.62,14.67,14.53,14.64,489600.0,14.62,14.67,14.53,14.64,489600.0
2008-12-17 15:00:00,14.65,14.67,14.58,14.6,1013100.0,14.65,14.67,14.58,14.6,1013100.0
2008-12-17 15:30:00,14.6,14.64,14.56,14.59,1574400.0,14.6,14.64,14.56,14.59,1574400.0
2008-12-18 09:30:00,14.7,14.7,14.4,14.53,663600.0,14.7,14.7,14.4,14.53,663600.0
2008-12-18 10:00:00,14.53,14.59,14.37,14.43,471600.0,14.53,14.59,14.37,14.43,471600.0
2008-12-18 10:30:00,14.42,14.64,14.41,14.56,312300.0,14.42,14.64,14.41,14.56,312300.0
2008-12-18 11:00:00,14.56,14.6,14.43,14.49,268200.0,14.56,14.6,14.43,14.49,268200.0
2008-12-18 11:30:00,14.5,14.65,14.49,14.64,287700.0,14.5,14.65,14.49,14.64,287700.0
2008-12-18 12:00:00,14.65,14.67,14.61,14.63,237300.0,14.65,14.67,14.61,14.63,237300.0
2008-12-18 12:30:00,14.61,14.65,14.55,14.64,146400.0,14.61,14.65,14.55,14.64,146400.0
2008-12-18 13:00:00,14.64,14.66,14.59,14.61,153000.0,14.64,14.66,14.59,14.61,153000.0
2008-12-18 13:30:00,14.6,14.66,14.57,14.57,345000.0,14.6,14.66,14.57,14.57,345000.0
2008-12-18 14:00:00,14.57,14.62,14.39,14.49,452400.0,14.57,14.62,14.39,14.49,452400.0
2008-12-18 14:30:00,14.49,14.63,14.47,14.57,330600.0,14.49,14.63,14.47,14.57,330600.0
2008-12-18 15:00:00,14.56,14.56,14.33,14.35,481500.0,14.56,14.56,14.33,14.35,481500.0
2008-12-18 15:30:00,14.34,14.48,14.33,14.44,1115100.0,14.34,14.48,14.33,14.44,1115100.0
2008-12-19 09:30:00,14.49,14.59,14.21,14.44,1004700.0,14.49,14.59,14.21,14.44,1004700.0
2008-12-19 10:00:00,14.45,14.62,14.43,14.48,383400.0,14.45,14.62,14.43,14.48,383400.0
2008-12-19 10:30:00,14.5,14.53,14.41,14.43,386700.0,14.5,14.53,14.41,14.43,386700.0
2008-12-19 11:00:00,14.42,14.5,14.36,14.4,846900.0,14.42,14.5,14.36,14.4,846900.0
2008-12-19 11:30:00,14.4,14.46,14.38,14.39,415500.0,14.4,14.46,14.38,14.39,415500.0
2008-12-19 12:00:00,14.4,14.4,14.23,14.39,369300.0,14.4,14.4,14.23,14.39,369300.0
2008-12-19 12:30:00,14.39,14.45,14.37,14.42,276300.0,14.39,14.45,14.37,14.42,276300.0
2008-12-19 13:00:00,14.42,14.56,14.42,14.48,420600.0,14.42,14.56,14.42,14.48,420600.0
2008-12-19 13:30:00,14.48,14.53,14.4,14.46,185700.0,14.48,14.53,14.4,14.46,185700.0
2008-12-19 14:00:00,14.45,14.49,14.38,14.44,254700.0,14.45,14.49,14.38,14.44,254700.0
2008-12-19 14:30:00,14.44,14.5,14.4,14.43,357600.0,14.44,14.5,14.4,14.43,357600.0
2008-12-19 15:00:00,14.44,14.48,14.38,14.47,630600.0,14.44,14.48,14.38,14.47,630600.0
2008-12-19 15:30:00,14.48,14.57,14.37,14.57,1327800.0,14.48,14.57,14.37,14.57,1327800.0
2008-12-22 09:30:00,14.03,14.26,13.97,13.97,1335600.0,14.03,14.26,13.97,13.97,1335600.0
2008-12-22 10:00:00,13.98,14.07,13.91,14.0,953400.0,13.98,14.07,13.91,14.0,953400.0
2008-12-22 10:30:00,14.0,14.03,13.98,14.0,1091700.0,14.0,14.03,13.98,14.0,1091700.0
2008-12-22 11:00:00,14.0,14.0,13.9,13.99,706500.0,14.0,14.0,13.9,13.99,706500.0
2008-12-22 11:30:00,13.98,13.99,13.91,13.96,396900.0,13.98,13.99,13.91,13.96,396900.0
2008-12-22 12:00:00,13.95,13.99,13.92,13.95,258300.0,13.95,13.99,13.92,13.95,258300.0
2008-12-22 12:30:00,13.94,14.01,13.93,13.99,384600.0,13.94,14.01,13.93,13.99,384600.0
2008-12-22 13:00:00,13.98,14.0,13.94,13.99,287400.0,13.98,14.0,13.94,13.99,287400.0
2008-12-22 13:30:00,13.99,14.0,13.95,14.0,280800.0,13.99,14.0,13.95,14.0,280800.0
2008-12-22 14:00:00,13.99,14.0,13.94,13.95,288900.0,13.99,14.0,13.94,13.95,288900.0
2008-12-22 14:30:00,13.95,13.97,13.92,13.94,426600.0,13.95,13.97,13.92,13.94,426600.0
2008-12-22 15:00:00,13.93,13.99,13.91,13.94,511500.0,13.93,13.99,13.91,13.94,511500.0
2008-12-22 15:30:00,13.94,14.15,13.94,14.15,1410900.0,13.94,14.15,13.94,14.15,1410900.0
2008-12-23 09:30:00,14.15,14.19,13.97,14.0,671400.0,14.15,14.19,13.97,14.0,671400.0
2008-12-23 10:00:00,13.99,14.01,13.91,14.0,545100.0,13.99,14.01,13.91,14.0,545100.0
2008-12-23 10:30:00,14.0,14.06,13.97,14.02,563700.0,14.0,14.06,13.97,14.02,563700.0
2008-12-23 11:00:00,14.02,14.03,13.95,14.0,351900.0,14.02,14.03,13.95,14.0,351900.0
2008-12-23 11:30:00,14.0,14.0,13.86,13.87,346500.0,14.0,14.0,13.86,13.87,346500.0
2008-12-23 12:00:00,13.87,13.89,13.81,13.89,448800.0,13.87,13.89,13.81,13.89,448800.0
2008-12-23 12:30:00,13.89,13.96,13.84,13.94,414600.0,13.89,13.96,13.84,13.94,414600.0
2008-12-23 13:00:00,13.93,13.96,13.89,13.94,217500.0,13.93,13.96,13.89,13.94,217500.0
2008-12-23 13:30:00,13.94,13.98,13.92,13.98,254700.0,13.94,13.98,13.92,13.98,254700.0
2008-12-23 14:00:00,13.97,13.97,13.85,13.87,345900.0,13.97,13.97,13.85,13.87,345900.0
2008-12-23 14:30:00,13.87,13.88,13.73,13.83,336000.0,13.87,13.88,13.73,13.83,336000.0
2008-12-23 15:00:00,13.83,13.92,13.75,13.86,299700.0,13.83,13.92,13.75,13.86,299700.0
2008-12-23 15:30:00,13.87,13.92,13.79,13.83,533700.0,13.87,13.92,13.79,13.83,533700.0
2008-12-24 09:30:00,13.8,13.99,13.7,13.94,249900.0,13.8,13.99,13.7,13.94,249900.0
2008-12-24 10:00:00,13.94,14.07,13.9,13.96,205500.0,13.94,14.07,13.9,13.96,205500.0
2008-12-24 10:30:00,13.97,14.0,13.93,13.93,177900.0,13.97,14.0,13.93,13.93,177900.0
2008-12-24 11:00:00,13.93,13.93,13.8,13.85,231600.0,13.93,13.93,13.8,13.85,231600.0
2008-12-24 11:30:00,13.85,13.89,13.83,13.85,168000.0,13.85,13.89,13.83,13.85,168000.0
2008-12-24 12:00:00,13.85,13.85,13.78,13.79,212400.0,13.85,13.85,13.78,13.79,212400.0
2008-12-24 12:30:00,13.8,13.85,13.73,13.77,286800.0,13.8,13.85,13.73,13.77,286800.0
2008-12-26 09:30:00,13.73,13.99,13.7,13.89,167700.0,13.73,13.99,13.7,13.89,167700.0
2008-12-26 10:00:00,13.89,13.99,13.88,13.97,136500.0,13.89,13.99,13.88,13.97,136500.0
2008-12-26 10:30:00,13.98,14.01,13.95,14.0,77100.0,13.98,14.01,13.95,14.0,77100.0
2008-12-26 11:00:00,14.01,14.04,13.95,13.96,190800.0,14.01,14.04,13.95,13.96,190800.0
2008-12-26 11:30:00,13.96,13.97,13.93,13.93,69600.0,13.96,13.97,13.93,13.93,69600.0
2008-12-26 12:00:00,13.94,13.97,13.92,13.95,75000.0,13.94,13.97,13.92,13.95,75000.0
2008-12-26 12:30:00,13.95,13.95,13.92,13.94,36900.0,13.95,13.95,13.92,13.94,36900.0
2008-12-26 13:00:00,13.94,13.96,13.91,13.92,44700.0,13.94,13.96,13.91,13.92,44700.0
2008-12-26 13:30:00,13.91,13.93,13.88,13.92,51000.0,13.91,13.93,13.88,13.92,51000.0
2008-12-26 14:00:00,13.93,13.97,13.92,13.95,63000.0,13.93,13.97,13.92,13.95,63000.0
2008-12-26 14:30:00,13.96,13.96,13.93,13.94,90900.0,13.96,13.96,13.93,13.94,90900.0
2008-12-26 15:00:00,13.93,13.98,13.92,13.98,92700.0,13.93,13.98,13.92,13.98,92700.0
2008-12-26 15:30:00,13.98,13.99,13.92,13.96,164700.0,13.98,13.99,13.92,13.96,164700.0
2008-12-29 09:30:00,13.73,13.82,13.61,13.62,369300.0,13.73,13.82,13.61,13.62,369300.0
2008-12-29 10:00:00,13.62,13.67,13.6,13.67,196800.0,13.62,13.67,13.6,13.67,196800.0
2008-12-29 10:30:00,13.67,13.79,13.61,13.79,171300.0,13.67,13.79,13.61,13.79,171300.0
2008-12-29 11:00:00,13.77,13.77,13.71,13.71,74400.0,13.77,13.77,13.71,13.71,74400.0
2008-12-29 11:30:00,13.71,13.72,13.65,13.65,85800.0,13.71,13.72,13.65,13.65,85800.0
2008-12-29 12:00:00,13.65,13.67,13.61,13.62,251400.0,13.65,13.67,13.61,13.62,251400.0
2008-12-29 12:30:00,13.62,13.62,13.56,13.56,127200.0,13.62,13.62,13.56,13.56,127200.0
2008-12-29 13:00:00,13.55,13.58,13.53,13.56,76200.0,13.55,13.58,13.53,13.56,76200.0
2008-12-29 13:30:00,13.56,13.6,13.55,13.56,165900.0,13.56,13.6,13.55,13.56,165900.0
2008-12-29 14:00:00,13.56,13.57,13.5,13.54,211500.0,13.56,13.57,13.5,13.54,211500.0
2008-12-29 14:30:00,13.54,13.58,13.52,13.54,220800.0,13.54,13.58,13.52,13.54,220800.0
2008-12-29 15:00:00,13.54,13.59,13.5,13.52,567000.0,13.54,13.59,13.5,13.52,567000.0
2008-12-29 15:30:00,13.52,13.6,13.51,13.57,444000.0,13.52,13.6,13.51,13.57,444000.0
2008-12-30 09:30:00,13.53,13.79,13.5,13.56,336000.0,13.53,13.79,13.5,13.56,336000.0
2008-12-30 10:00:00,13.55,13.55,13.45,13.53,336600.0,13.55,13.55,13.45,13.53,336600.0
2008-12-30 10:30:00,13.53,13.57,13.47,13.47,394200.0,13.53,13.57,13.47,13.47,394200.0
2008-12-30 11:00:00,13.48,13.61,13.48,13.61,192000.0,13.48,13.61,13.48,13.61,192000.0
2008-12-30 11:30:00,13.61,13.7,13.6,13.63,336600.0,13.61,13.7,13.6,13.63,336600.0
2008-12-30 12:00:00,13.63,13.64,13.58,13.61,192900.0,13.63,13.64,13.58,13.61,192900.0
2008-12-30 12:30:00,13.62,13.65,13.54,13.63,176700.0,13.62,13.65,13.54,13.63,176700.0
2008-12-30 13:00:00,13.64,13.68,13.55,13.56,200100.0,13.64,13.68,13.55,13.56,200100.0
2008-12-30 13:30:00,13.56,13.56,13.46,13.47,244800.0,13.56,13.56,13.46,13.47,244800.0
2008-12-30 14:00:00,13.47,13.6,13.43,13.59,280800.0,13.47,13.6,13.43,13.59,280800.0
2008-12-30 14:30:00,13.6,13.63,13.58,13.59,168000.0,13.6,13.63,13.58,13.59,168000.0
2008-12-30 15:00:00,13.6,13.63,13.56,13.58,304800.0,13.6,13.63,13.56,13.58,304800.0
2008-12-30 15:30:00,13.59,13.64,13.54,13.61,1042200.0,13.59,13.64,13.54,13.61,1042200.0
2008-12-31 09:30:00,13.51,13.88,13.51,13.78,320100.0,13.51,13.88,13.51,13.78,320100.0
2008-12-31 10:00:00,13.78,13.85,13.75,13.81,261900.0,13.78,13.85,13.75,13.81,261900.0
2008-12-31 10:30:00,13.81,13.83,13.76,13.8,353100.0,13.81,13.83,13.76,13.8,353100.0
2008-12-31 11:00:00,13.8,13.83,13.76,13.81,329700.0,13.8,13.83,13.76,13.81,329700.0
2008-12-31 11:30:00,13.8,13.88,13.8,13.88,198900.0,13.8,13.88,13.8,13.88,198900.0
2008-12-31 12:00:00,13.88,13.97,13.84,13.84,186000.0,13.88,13.97,13.84,13.84,186000.0
2008-12-31 12:30:00,13.84,13.89,13.82,13.89,137100.0,13.84,13.89,13.82,13.89,137100.0
2008-12-31 13:00:00,13.89,13.92,13.81,13.82,89700.0,13.89,13.92,13.81,13.82,89700.0
2008-12-31 13:30:00,13.82,13.91,13.81,13.9,140100.0,13.82,13.91,13.81,13.9,140100.0
2008-12-31 14:00:00,13.9,13.96,13.85,13.86,167100.0,13.9,13.96,13.85,13.86,167100.0
2008-12-31 14:30:00,13.86,13.9,13.84,13.84,162000.0,13.86,13.9,13.84,13.84,162000.0
2008-12-31 15:00:00,13.85,13.98,13.85,13.97,546600.0,13.85,13.98,13.85,13.97,546600.0
2008-12-31 15:30:00,13.97,14.0,13.85,13.93,1874100.0,13.97,14.0,13.85,13.93,1874100.0
2009-01-02 09:30:00,13.97,14.1,13.87,13.99,272700.0,13.97,14.1,13.87,13.99,272700.0
2009-01-02 10:00:00,13.99,14.09,13.96,14.03,318000.0,13.99,14.09,13.96,14.03,318000.0
2009-01-02 10:30:00,14.04,14.16,14.04,14.15,365400.0,14.04,14.16,14.04,14.15,365400.0
2009-01-02 11:00:00,14.14,14.16,14.0,14.03,342600.0,14.14,14.16,14.0,14.03,342600.0
2009-01-02 11:30:00,14.03,14.06,13.94,13.96,212100.0,14.03,14.06,13.94,13.96,212100.0
2009-01-02 12:00:00,13.95,13.96,13.91,13.92,258300.0,13.95,13.96,13.91,13.92,258300.0
2009-01-02 12:30:00,13.93,14.03,13.92,13.95,170700.0,13.93,14.03,13.92,13.95,170700.0
2009-01-02 13:00:00,13.95,14.03,13.94,14.02,135600.0,13.95,14.03,13.94,14.02,135600.0
2009-01-02 13:30:00,14.03,14.03,13.98,14.0,365100.0,14.03,14.03,13.98,14.0,365100.0
2009-01-02 14:00:00,13.99,14.01,13.96,14.0,377700.0,13.99,14.01,13.96,14.0,377700.0
2009-01-02 14:30:00,14.0,14.05,13.98,14.05,296400.0,14.0,14.05,13.98,14.05,296400.0
2009-01-02 15:00:00,14.05,14.08,13.97,14.0,271800.0,14.05,14.08,13.97,14.0,271800.0
2009-01-02 15:30:00,14.01,14.06,13.98,14.0,595800.0,14.01,14.06,13.98,14.0,595800.0
2009-01-05 09:30:00,14.08,14.15,13.92,13.99,453600.0,14.08,14.15,13.92,13.99,453600.0
2009-01-05 10:00:00,13.99,14.06,13.95,13.99,501000.0,13.99,14.06,13.95,13.99,501000.0
2009-01-05 10:30:00,13.99,14.03,13.93,13.95,428100.0,13.99,14.03,13.93,13.95,428100.0
2009-01-05 11:00:00,13.96,14.01,13.92,13.93,264000.0,13.96,14.01,13.92,13.93,264000.0
2009-01-05 11:30:00,13.93,13.95,13.86,13.86,259800.0,13.93,13.95,13.86,13.86,259800.0
2009-01-05 12:00:00,13.86,13.92,13.82,13.83,450900.0,13.86,13.92,13.82,13.83,450900.0
2009-01-05 12:30:00,13.83,13.84,13.75,13.84,459000.0,13.83,13.84,13.75,13.84,459000.0
2009-01-05 13:00:00,13.84,14.0,13.84,13.99,460200.0,13.84,14.0,13.84,13.99,460200.0
2009-01-05 13:30:00,13.99,14.0,13.91,13.99,386700.0,13.99,14.0,13.91,13.99,386700.0
2009-01-05 14:00:00,13.99,14.03,13.89,13.92,326100.0,13.99,14.03,13.89,13.92,326100.0
2009-01-05 14:30:00,13.93,13.97,13.85,13.91,292500.0,13.93,13.97,13.85,13.91,292500.0
2009-01-05 15:00:00,13.91,13.96,13.85,13.89,459600.0,13.91,13.96,13.85,13.89,459600.0
2009-01-05 15:30:00,13.89,13.99,13.87,13.95,668700.0,13.89,13.99,13.87,13.95,668700.0
2009-01-06 09:30:00,13.96,14.06,13.76,13.97,398400.0,13.96,14.06,13.76,13.97,398400.0
2009-01-06 10:00:00,13.98,14.0,13.65,13.67,503400.0,13.98,14.0,13.65,13.67,503400.0
2009-01-06 10:30:00,13.68,13.73,13.45,13.48,825600.0,13.68,13.73,13.45,13.48,825600.0
2009-01-06 11:00:00,13.49,13.5,13.35,13.36,927000.0,13.49,13.5,13.35,13.36,927000.0
2009-01-06 11:30:00,13.35,13.44,13.35,13.37,624600.0,13.35,13.44,13.35,13.37,624600.0
2009-01-06 12:00:00,13.37,13.38,13.32,13.35,633600.0,13.37,13.38,13.32,13.35,633600.0
2009-01-06 12:30:00,13.36,13.37,13.26,13.27,503400.0,13.36,13.37,13.26,13.27,503400.0
2009-01-06 13:00:00,13.27,13.28,13.2,13.24,757500.0,13.27,13.28,13.2,13.24,757500.0
2009-01-06 13:30:00,13.24,13.42,13.24,13.37,642300.0,13.24,13.42,13.24,13.37,642300.0
2009-01-06 14:00:00,13.37,13.41,13.31,13.33,812400.0,13.37,13.41,13.31,13.33,812400.0
2009-01-06 14:30:00,13.33,13.35,13.31,13.35,983400.0,13.33,13.35,13.31,13.35,983400.0
2009-01-06 15:00:00,13.35,13.38,13.29,13.3,980400.0,13.35,13.38,13.29,13.3,980400.0
2009-01-06 15:30:00,13.3,13.34,13.17,13.21,2015100.0,13.3,13.34,13.17,13.21,2015100.0
2009-01-07 09:30:00,13.69,13.79,13.5,13.78,1526400.0,13.69,13.79,13.5,13.78,1526400.0
2009-01-07 10:00:00,13.78,14.04,13.74,13.99,1437900.0,13.78,14.04,13.74,13.99,1437900.0
2009-01-07 10:30:00,13.99,14.04,13.92,13.99,1293300.0,13.99,14.04,13.92,13.99,1293300.0
2009-01-07 11:00:00,13.99,14.01,13.96,14.0,829800.0,13.99,14.01,13.96,14.0,829800.0
2009-01-07 11:30:00,14.0,14.06,13.97,14.02,644100.0,14.0,14.06,13.97,14.02,644100.0
2009-01-07 12:00:00,14.02,14.07,13.99,14.05,486300.0,14.02,14.07,13.99,14.05,486300.0
2009-01-07 12:30:00,14.06,14.06,13.89,13.9,491700.0,14.06,14.06,13.89,13.9,491700.0
2009-01-07 13:00:00,13.9,14.01,13.88,13.98,275100.0,13.9,14.01,13.88,13.98,275100.0
2009-01-07 13:30:00,13.98,14.0,13.88,13.9,299700.0,13.98,14.0,13.88,13.9,299700.0
2009-01-07 14:00:00,13.9,13.91,13.83,13.87,397800.0,13.9,13.91,13.83,13.87,397800.0
2009-01-07 14:30:00,13.88,13.88,13.79,13.8,378300.0,13.88,13.88,13.79,13.8,378300.0
2009-01-07 15:00:00,13.8,13.86,13.71,13.84,543300.0,13.8,13.86,13.71,13.84,543300.0
2009-01-07 15:30:00,13.84,13.88,13.77,13.84,663600.0,13.84,13.88,13.77,13.84,663600.0
2009-01-08 09:30:00,13.89,13.89,13.37,13.66,1125900.0,13.89,13.89,13.37,13.66,1125900.0
2009-01-08 10:00:00,13.66,13.74,13.62,13.68,503700.0,13.66,13.74,13.62,13.68,503700.0
2009-01-08 10:30:00,13.68,13.91,13.66,13.86,586800.0,13.68,13.91,13.66,13.86,586800.0
2009-01-08 11:00:00,13.88,13.94,13.82,13.82,436200.0,13.88,13.94,13.82,13.82,436200.0
2009-01-08 11:30:00,13.82,13.82,13.68,13.69,235800.0,13.82,13.82,13.68,13.69,235800.0
2009-01-08 12:00:00,13.69,13.78,13.64,13.78,412500.0,13.69,13.78,13.64,13.78,412500.0
2009-01-08 12:30:00,13.79,13.85,13.74,13.78,292800.0,13.79,13.85,13.74,13.78,292800.0
2009-01-08 13:00:00,13.78,13.79,13.71,13.74,411900.0,13.78,13.79,13.71,13.74,411900.0
2009-01-08 13:30:00,13.73,13.84,13.71,13.8,366000.0,13.73,13.84,13.71,13.8,366000.0
2009-01-08 14:00:00,13.81,13.9,13.78,13.8,505800.0,13.81,13.9,13.78,13.8,505800.0
2009-01-08 14:30:00,13.81,13.92,13.79,13.83,621000.0,13.81,13.92,13.79,13.83,621000.0
2009-01-08 15:00:00,13.83,13.87,13.75,13.82,904500.0,13.83,13.87,13.75,13.82,904500.0
2009-01-08 15:30:00,13.82,13.92,13.8,13.88,1397100.0,13.82,13.92,13.8,13.88,1397100.0
2009-01-09 09:30:00,13.89,13.98,13.48,13.65,486300.0,13.89,13.98,13.48,13.65,486300.0
2009-01-09 10:00:00,13.64,13.86,13.61,13.79,501300.0,13.64,13.86,13.61,13.79,501300.0
2009-01-09 10:30:00,13.79,13.82,13.73,13.76,273300.0,13.79,13.82,13.73,13.76,273300.0
2009-01-09 11:00:00,13.76,13.85,13.72,13.78,240600.0,13.76,13.85,13.72,13.78,240600.0
2009-01-09 11:30:00,13.78,13.86,13.77,13.83,207600.0,13.78,13.86,13.77,13.83,207600.0
2009-01-09 12:00:00,13.83,13.87,13.78,13.78,207300.0,13.83,13.87,13.78,13.78,207300.0
2009-01-09 12:30:00,13.77,13.84,13.75,13.75,104700.0,13.77,13.84,13.75,13.75,104700.0
2009-01-09 13:00:00,13.75,13.8,13.67,13.69,128700.0,13.75,13.8,13.67,13.69,128700.0
2009-01-09 13:30:00,13.69,13.74,13.67,13.73,202800.0,13.69,13.74,13.67,13.73,202800.0
2009-01-09 14:00:00,13.74,13.76,13.7,13.7,358500.0,13.74,13.76,13.7,13.7,358500.0
2009-01-09 14:30:00,13.72,13.79,13.7,13.73,296700.0,13.72,13.79,13.7,13.73,296700.0
2009-01-09 15:00:00,13.73,13.77,13.68,13.74,552000.0,13.73,13.77,13.68,13.74,552000.0
2009-01-09 15:30:00,13.74,13.77,13.63,13.63,1305300.0,13.74,13.77,13.63,13.63,1305300.0
2009-01-12 09:30:00,13.6,13.72,13.43,13.72,478500.0,13.6,13.72,13.43,13.72,478500.0
2009-01-12 10:00:00,13.71,13.83,13.69,13.78,433800.0,13.71,13.83,13.69,13.78,433800.0
2009-01-12 10:30:00,13.78,13.8,13.69,13.7,495300.0,13.78,13.8,13.69,13.7,495300.0
2009-01-12 11:00:00,13.69,13.74,13.64,13.66,311700.0,13.69,13.74,13.64,13.66,311700.0
2009-01-12 11:30:00,13.66,13.73,13.62,13.72,176400.0,13.66,13.73,13.62,13.72,176400.0
2009-01-12 12:00:00,13.72,13.81,13.71,13.8,179400.0,13.72,13.81,13.71,13.8,179400.0
2009-01-12 12:30:00,13.79,13.81,13.73,13.74,231000.0,13.79,13.81,13.73,13.74,231000.0
2009-01-12 13:00:00,13.74,13.81,13.74,13.78,273300.0,13.74,13.81,13.74,13.78,273300.0
2009-01-12 13:30:00,13.77,13.77,13.7,13.71,244800.0,13.77,13.77,13.7,13.71,244800.0
2009-01-12 14:00:00,13.7,13.74,13.67,13.7,267600.0,13.7,13.74,13.67,13.7,267600.0
2009-01-12 14:30:00,13.7,13.7,13.57,13.64,291900.0,13.7,13.7,13.57,13.64,291900.0
2009-01-12 15:00:00,13.63,13.72,13.57,13.65,399300.0,13.63,13.72,13.57,13.65,399300.0
2009-01-12 15:30:00,13.65,13.68,13.56,13.65,1037700.0,13.65,13.68,13.56,13.65,1037700.0
2009-01-13 09:30:00,13.58,13.97,13.47,13.85,409800.0,13.58,13.97,13.47,13.85,409800.0
2009-01-13 10:00:00,13.85,13.95,13.83,13.93,370800.0,13.85,13.95,13.83,13.93,370800.0
2009-01-13 10:30:00,13.93,13.95,13.82,13.9,378300.0,13.93,13.95,13.82,13.9,378300.0
2009-01-13 11:00:00,13.9,13.98,13.87,13.95,404100.0,13.9,13.98,13.87,13.95,404100.0
2009-01-13 11:30:00,13.94,13.96,13.87,13.95,272100.0,13.94,13.96,13.87,13.95,272100.0
2009-01-13 12:00:00,13.95,13.95,13.85,13.91,348000.0,13.95,13.95,13.85,13.91,348000.0
2009-01-13 12:30:00,13.92,13.94,13.81,13.81,234000.0,13.92,13.94,13.81,13.81,234000.0
2009-01-13 13:00:00,13.81,13.82,13.72,13.75,185100.0,13.81,13.82,13.72,13.75,185100.0
2009-01-13 13:30:00,13.75,13.75,13.63,13.67,179100.0,13.75,13.75,13.63,13.67,179100.0
2009-01-13 14:00:00,13.67,13.75,13.63,13.65,181800.0,13.67,13.75,13.63,13.65,181800.0
2009-01-13 14:30:00,13.64,13.78,13.64,13.69,397500.0,13.64,13.78,13.64,13.69,397500.0
2009-01-13 15:00:00,13.68,13.73,13.61,13.72,450000.0,13.68,13.73,13.61,13.72,450000.0
2009-01-13 15:30:00,13.72,13.79,13.63,13.73,843600.0,13.72,13.79,13.63,13.73,843600.0
2009-01-14 09:30:00,13.55,13.66,13.49,13.56,407400.0,13.55,13.66,13.49,13.56,407400.0
2009-01-14 10:00:00,13.56,13.63,13.55,13.61,211500.0,13.56,13.63,13.55,13.61,211500.0
2009-01-14 10:30:00,13.61,13.61,13.48,13.55,347700.0,13.61,13.61,13.48,13.55,347700.0
2009-01-14 11:00:00,13.55,13.64,13.55,13.62,267000.0,13.55,13.64,13.55,13.62,267000.0
2009-01-14 11:30:00,13.62,13.68,13.58,13.67,280500.0,13.62,13.68,13.58,13.67,280500.0
2009-01-14 12:00:00,13.67,13.67,13.56,13.58,180600.0,13.67,13.67,13.56,13.58,180600.0
2009-01-14 12:30:00,13.58,13.67,13.53,13.66,255600.0,13.58,13.67,13.53,13.66,255600.0
2009-01-14 13:00:00,13.67,13.67,13.55,13.58,226500.0,13.67,13.67,13.55,13.58,226500.0
2009-01-14 13:30:00,13.58,13.69,13.57,13.67,306900.0,13.58,13.69,13.57,13.67,306900.0
2009-01-14 14:00:00,13.67,13.68,13.57,13.62,372900.0,13.67,13.68,13.57,13.62,372900.0
2009-01-14 14:30:00,13.63,13.72,13.63,13.68,418800.0,13.63,13.72,13.63,13.68,418800.0
2009-01-14 15:00:00,13.68,13.68,13.55,13.63,799200.0,13.68,13.68,13.55,13.63,799200.0
2009-01-14 15:30:00,13.63,13.67,13.57,13.62,602700.0,13.63,13.67,13.57,13.62,602700.0
2009-01-15 09:30:00,13.96,14.16,13.69,14.14,1455600.0,13.96,14.16,13.69,14.14,1455600.0
2009-01-15 10:00:00,14.14,14.14,13.98,14.08,1600800.0,14.14,14.14,13.98,14.08,1600800.0
2009-01-15 10:30:00,14.08,14.23,14.07,14.13,933000.0,14.08,14.23,14.07,14.13,933000.0
2009-01-15 11:00:00,14.13,14.2,14.04,14.18,808500.0,14.13,14.2,14.04,14.18,808500.0
2009-01-15 11:30:00,14.18,14.25,14.17,14.21,431400.0,14.18,14.25,14.17,14.21,431400.0
2009-01-15 12:00:00,14.2,14.25,14.17,14.22,397800.0,14.2,14.25,14.17,14.22,397800.0
2009-01-15 12:30:00,14.22,14.29,14.15,14.29,427500.0,14.22,14.29,14.15,14.29,427500.0
2009-01-15 13:00:00,14.29,14.3,14.2,14.26,315000.0,14.29,14.3,14.2,14.26,315000.0
2009-01-15 13:30:00,14.27,14.47,14.27,14.44,456600.0,14.27,14.47,14.27,14.44,456600.0
2009-01-15 14:00:00,14.45,14.59,14.44,14.55,674400.0,14.45,14.59,14.44,14.55,674400.0
2009-01-15 14:30:00,14.57,14.62,14.47,14.48,710700.0,14.57,14.62,14.47,14.48,710700.0
2009-01-15 15:00:00,14.48,14.63,14.47,14.53,735600.0,14.48,14.63,14.47,14.53,735600.0
2009-01-15 15:30:00,14.53,14.54,14.36,14.52,1536900.0,14.53,14.54,14.36,14.52,1536900.0
2009-01-16 09:30:00,14.62,14.64,14.41,14.51,653700.0,14.62,14.64,14.41,14.51,653700.0
2009-01-16 10:00:00,14.51,14.55,14.4,14.49,357000.0,14.51,14.55,14.4,14.49,357000.0
2009-01-16 10:30:00,14.49,14.54,14.43,14.51,246300.0,14.49,14.54,14.43,14.51,246300.0
2009-01-16 11:00:00,14.52,14.56,14.47,14.51,213600.0,14.52,14.56,14.47,14.51,213600.0
2009-01-16 11:30:00,14.52,14.52,14.32,14.36,345000.0,14.52,14.52,14.32,14.36,345000.0
2009-01-16 12:00:00,14.37,14.38,14.29,14.3,262800.0,14.37,14.38,14.29,14.3,262800.0
2009-01-16 12:30:00,14.29,14.39,14.24,14.33,264600.0,14.29,14.39,14.24,14.33,264600.0
2009-01-16 13:00:00,14.34,14.39,14.28,14.34,168900.0,14.34,14.39,14.28,14.34,168900.0
2009-01-16 13:30:00,14.35,14.39,14.3,14.39,301500.0,14.35,14.39,14.3,14.39,301500.0
2009-01-16 14:00:00,14.39,14.43,14.32,14.37,284100.0,14.39,14.43,14.32,14.37,284100.0
2009-01-16 14:30:00,14.38,14.43,14.32,14.41,434400.0,14.38,14.43,14.32,14.41,434400.0
2009-01-16 15:00:00,14.42,14.49,14.34,14.4,363900.0,14.42,14.49,14.34,14.4,363900.0
2009-01-16 15:30:00,14.4,14.51,14.39,14.44,685500.0,14.4,14.51,14.39,14.44,685500.0
2009-01-20 09:30:00,14.41,14.44,14.2,14.33,648600.0,14.41,14.44,14.2,14.33,648600.0
2009-01-20 10:00:00,14.34,14.47,14.28,14.46,400800.0,14.34,14.47,14.28,14.46,400800.0
2009-01-20 10:30:00,14.45,14.47,14.33,14.35,190500.0,14.45,14.47,14.33,14.35,190500.0
2009-01-20 11:00:00,14.35,14.43,14.34,14.36,232500.0,14.35,14.43,14.34,14.36,232500.0
2009-01-20 11:30:00,14.36,14.48,14.32,14.34,351000.0,14.36,14.48,14.32,14.34,351000.0
2009-01-20 12:00:00,14.34,14.5,14.32,14.37,324900.0,14.34,14.5,14.32,14.37,324900.0
2009-01-20 12:30:00,14.37,14.46,14.34,14.35,216900.0,14.37,14.46,14.34,14.35,216900.0
2009-01-20 13:00:00,14.34,14.41,14.31,14.35,209700.0,14.34,14.41,14.31,14.35,209700.0
2009-01-20 13:30:00,14.33,14.35,14.23,14.26,244500.0,14.33,14.35,14.23,14.26,244500.0
2009-01-20 14:00:00,14.26,14.32,14.23,14.28,305700.0,14.26,14.32,14.23,14.28,305700.0
2009-01-20 14:30:00,14.28,14.33,14.21,14.26,291600.0,14.28,14.33,14.21,14.26,291600.0
2009-01-20 15:00:00,14.25,14.27,14.11,14.22,932400.0,14.25,14.27,14.11,14.22,932400.0
2009-01-20 15:30:00,14.23,14.35,14.22,14.23,1273200.0,14.23,14.35,14.22,14.23,1273200.0
2009-01-21 09:30:00,14.25,14.58,14.24,14.31,652200.0,14.25,14.58,14.24,14.31,652200.0
2009-01-21 10:00:00,14.31,14.34,14.1,14.1,482400.0,14.31,14.34,14.1,14.1,482400.0
2009-01-21 10:30:00,14.11,14.26,14.1,14.11,603300.0,14.11,14.26,14.1,14.11,603300.0
2009-01-21 11:00:00,14.1,14.13,13.98,14.01,847800.0,14.1,14.13,13.98,14.01,847800.0
2009-01-21 11:30:00,14.02,14.1,14.0,14.1,580500.0,14.02,14.1,14.0,14.1,580500.0
2009-01-21 12:00:00,14.12,14.19,14.06,14.14,528600.0,14.12,14.19,14.06,14.14,528600.0
2009-01-21 12:30:00,14.14,14.17,14.05,14.16,279300.0,14.14,14.17,14.05,14.16,279300.0
2009-01-21 13:00:00,14.15,14.15,14.06,14.09,503100.0,14.15,14.15,14.06,14.09,503100.0
2009-01-21 13:30:00,14.09,14.17,14.07,14.13,317700.0,14.09,14.17,14.07,14.13,317700.0
2009-01-21 14:00:00,14.13,14.13,14.06,14.11,330000.0,14.13,14.13,14.06,14.11,330000.0
2009-01-21 14:30:00,14.12,14.17,14.1,14.16,565800.0,14.12,14.17,14.1,14.16,565800.0
2009-01-21 15:00:00,14.17,14.26,14.15,14.18,476700.0,14.17,14.26,14.15,14.18,476700.0
2009-01-21 15:30:00,14.18,14.36,14.16,14.36,795300.0,14.18,14.36,14.16,14.36,795300.0
2009-01-22 09:30:00,14.32,14.44,14.19,14.25,354900.0,14.32,14.44,14.19,14.25,354900.0
2009-01-22 10:00:00,14.27,14.33,14.16,14.21,189000.0,14.27,14.33,14.16,14.21,189000.0
2009-01-22 10:30:00,14.2,14.2,14.06,14.15,260700.0,14.2,14.2,14.06,14.15,260700.0
2009-01-22 11:00:00,14.15,14.19,14.09,14.14,244200.0,14.15,14.19,14.09,14.14,244200.0
2009-01-22 11:30:00,14.14,14.17,14.01,14.04,218100.0,14.14,14.17,14.01,14.04,218100.0
2009-01-22 12:00:00,14.05,14.18,14.0,14.17,206400.0,14.05,14.18,14.0,14.17,206400.0
2009-01-22 12:30:00,14.17,14.19,14.1,14.12,167100.0,14.17,14.19,14.1,14.12,167100.0
2009-01-22 13:00:00,14.12,14.26,14.12,14.2,343800.0,14.12,14.26,14.12,14.2,343800.0
2009-01-22 13:30:00,14.2,14.38,14.17,14.38,192300.0,14.2,14.38,14.17,14.38,192300.0
2009-01-22 14:00:00,14.39,14.52,14.33,14.44,345300.0,14.39,14.52,14.33,14.44,345300.0
2009-01-22 14:30:00,14.42,14.44,14.28,14.4,379200.0,14.42,14.44,14.28,14.4,379200.0
2009-01-22 15:00:00,14.39,14.4,14.18,14.33,418200.0,14.39,14.4,14.18,14.33,418200.0
2009-01-22 15:30:00,14.33,14.41,14.24,14.34,629400.0,14.33,14.41,14.24,14.34,629400.0
2009-01-23 09:30:00,14.29,14.32,14.05,14.24,186000.0,14.29,14.32,14.05,14.24,186000.0
2009-01-23 10:00:00,14.24,14.32,14.21,14.23,213600.0,14.24,14.32,14.21,14.23,213600.0
2009-01-23 10:30:00,14.23,14.28,14.1,14.23,182400.0,14.23,14.28,14.1,14.23,182400.0
2009-01-23 11:00:00,14.24,14.39,14.24,14.29,363900.0,14.24,14.39,14.24,14.29,363900.0
2009-01-23 11:30:00,14.29,14.32,14.07,14.1,223200.0,14.29,14.32,14.07,14.1,223200.0
2009-01-23 12:00:00,14.1,14.16,14.06,14.14,295200.0,14.1,14.16,14.06,14.14,295200.0
2009-01-23 12:30:00,14.14,14.15,14.03,14.09,136200.0,14.14,14.15,14.03,14.09,136200.0
2009-01-23 13:00:00,14.07,14.23,14.05,14.18,157200.0,14.07,14.23,14.05,14.18,157200.0
2009-01-23 13:30:00,14.17,14.27,14.17,14.24,192900.0,14.17,14.27,14.17,14.24,192900.0
2009-01-23 14:00:00,14.25,14.27,14.17,14.17,307200.0,14.25,14.27,14.17,14.17,307200.0
2009-01-23 14:30:00,14.17,14.18,14.02,14.08,309300.0,14.17,14.18,14.02,14.08,309300.0
2009-01-23 15:00:00,14.07,14.18,14.03,14.08,347100.0,14.07,14.18,14.03,14.08,347100.0
2009-01-23 15:30:00,14.08,14.22,14.06,14.17,422400.0,14.08,14.22,14.06,14.17,422400.0
2009-01-26 09:30:00,14.24,14.3,14.09,14.18,314400.0,14.24,14.3,14.09,14.18,314400.0
2009-01-26 10:00:00,14.19,14.41,14.19,14.29,485100.0,14.19,14.41,14.19,14.29,485100.0
2009-01-26 10:30:00,14.29,14.41,14.29,14.32,213300.0,14.29,14.41,14.29,14.32,213300.0
2009-01-26 11:00:00,14.32,14.36,14.25,14.29,225300.0,14.32,14.36,14.25,14.29,225300.0
2009-01-26 11:30:00,14.28,14.3,14.18,14.19,165900.0,14.28,14.3,14.18,14.19,165900.0
2009-01-26 12:00:00,14.2,14.25,14.17,14.23,135600.0,14.2,14.25,14.17,14.23,135600.0
2009-01-26 12:30:00,14.24,14.3,14.18,14.25,123600.0,14.24,14.3,14.18,14.25,123600.0
2009-01-26 13:00:00,14.25,14.29,14.19,14.22,96300.0,14.25,14.29,14.19,14.22,96300.0
2009-01-26 13:30:00,14.23,14.27,14.13,14.19,233700.0,14.23,14.27,14.13,14.19,233700.0
2009-01-26 14:00:00,14.19,14.19,14.06,14.1,151500.0,14.19,14.19,14.06,14.1,151500.0
2009-01-26 14:30:00,14.09,14.22,14.08,14.2,134700.0,14.09,14.22,14.08,14.2,134700.0
2009-01-26 15:00:00,14.21,14.29,14.18,14.22,311400.0,14.21,14.29,14.18,14.22,311400.0
2009-01-26 15:30:00,14.22,14.28,14.15,14.19,563700.0,14.22,14.28,14.15,14.19,563700.0
2009-01-27 09:30:00,14.3,14.36,14.23,14.35,495300.0,14.3,14.36,14.23,14.35,495300.0
2009-01-27 10:00:00,14.35,14.35,14.12,14.16,217200.0,14.35,14.35,14.12,14.16,217200.0
2009-01-27 10:30:00,14.16,14.23,14.13,14.22,115200.0,14.16,14.23,14.13,14.22,115200.0
2009-01-27 11:00:00,14.22,14.29,14.2,14.23,158400.0,14.22,14.29,14.2,14.23,158400.0
2009-01-27 11:30:00,14.24,14.25,14.15,14.19,120300.0,14.24,14.25,14.15,14.19,120300.0
2009-01-27 12:00:00,14.19,14.3,14.17,14.28,161700.0,14.19,14.3,14.17,14.28,161700.0
2009-01-27 12:30:00,14.28,14.28,14.2,14.22,117600.0,14.28,14.28,14.2,14.22,117600.0
2009-01-27 13:00:00,14.22,14.26,14.16,14.17,149400.0,14.22,14.26,14.16,14.17,149400.0
2009-01-27 13:30:00,14.16,14.23,14.13,14.15,208800.0,14.16,14.23,14.13,14.15,208800.0
2009-01-27 14:00:00,14.15,14.23,14.14,14.16,133800.0,14.15,14.23,14.14,14.16,133800.0
2009-01-27 14:30:00,14.15,14.26,14.12,14.25,115500.0,14.15,14.26,14.12,14.25,115500.0
2009-01-27 15:00:00,14.26,14.31,14.19,14.28,199500.0,14.26,14.31,14.19,14.28,199500.0
2009-01-27 15:30:00,14.28,14.3,14.22,14.28,351900.0,14.28,14.3,14.22,14.28,351900.0
2009-01-28 09:30:00,14.45,14.58,14.33,14.5,331500.0,14.45,14.58,14.33,14.5,331500.0
2009-01-28 10:00:00,14.5,14.53,14.45,14.49,275100.0,14.5,14.53,14.45,14.49,275100.0
2009-01-28 10:30:00,14.5,14.56,14.48,14.52,285600.0,14.5,14.56,14.48,14.52,285600.0
2009-01-28 11:00:00,14.52,14.53,14.44,14.53,256500.0,14.52,14.53,14.44,14.53,256500.0
2009-01-28 11:30:00,14.53,14.54,14.45,14.45,104700.0,14.53,14.54,14.45,14.45,104700.0
2009-01-28 12:00:00,14.45,14.49,14.44,14.45,122400.0,14.45,14.49,14.44,14.45,122400.0
2009-01-28 12:30:00,14.45,14.49,14.43,14.43,151200.0,14.45,14.49,14.43,14.43,151200.0
2009-01-28 13:00:00,14.43,14.59,14.41,14.59,379200.0,14.43,14.59,14.41,14.59,379200.0
2009-01-28 13:30:00,14.6,14.64,14.58,14.63,267300.0,14.6,14.64,14.58,14.63,267300.0
2009-01-28 14:00:00,14.64,14.65,14.53,14.61,263700.0,14.64,14.65,14.53,14.61,263700.0
2009-01-28 14:30:00,14.62,14.63,14.55,14.63,354300.0,14.62,14.63,14.55,14.63,354300.0
2009-01-28 15:00:00,14.63,14.66,14.46,14.52,667800.0,14.63,14.66,14.46,14.52,667800.0
2009-01-28 15:30:00,14.51,14.6,14.46,14.58,489000.0,14.51,14.6,14.46,14.58,489000.0
2009-01-29 09:30:00,14.55,14.68,14.44,14.57,515100.0,14.55,14.68,14.44,14.57,515100.0
2009-01-29 10:00:00,14.56,14.63,14.47,14.56,262200.0,14.56,14.63,14.47,14.56,262200.0
2009-01-29 10:30:00,14.56,14.66,14.53,14.65,175800.0,14.56,14.66,14.53,14.65,175800.0
2009-01-29 11:00:00,14.65,14.67,14.59,14.6,288600.0,14.65,14.67,14.59,14.6,288600.0
2009-01-29 11:30:00,14.6,14.64,14.58,14.64,177300.0,14.6,14.64,14.58,14.64,177300.0
2009-01-29 12:00:00,14.64,14.66,14.57,14.63,116400.0,14.64,14.66,14.57,14.63,116400.0
2009-01-29 12:30:00,14.61,14.63,14.43,14.45,216600.0,14.61,14.63,14.43,14.45,216600.0
2009-01-29 13:00:00,14.46,14.46,14.4,14.42,163500.0,14.46,14.46,14.4,14.42,163500.0
2009-01-29 13:30:00,14.43,14.43,14.33,14.34,206700.0,14.43,14.43,14.33,14.34,206700.0
2009-01-29 14:00:00,14.35,14.45,14.32,14.44,237900.0,14.35,14.45,14.32,14.44,237900.0
2009-01-29 14:30:00,14.43,14.51,14.43,14.46,202800.0,14.43,14.51,14.43,14.46,202800.0
2009-01-29 15:00:00,14.46,14.52,14.41,14.47,256200.0,14.46,14.52,14.41,14.47,256200.0
2009-01-29 15:30:00,14.47,14.47,14.36,14.42,511500.0,14.47,14.47,14.36,14.42,511500.0
2009-01-30 09:30:00,14.45,14.58,14.34,14.45,213000.0,14.45,14.58,14.34,14.45,213000.0
2009-01-30 10:00:00,14.44,14.45,14.34,14.34,252900.0,14.44,14.45,14.34,14.34,252900.0
2009-01-30 10:30:00,14.34,14.41,14.31,14.32,179700.0,14.34,14.41,14.31,14.32,179700.0
2009-01-30 11:00:00,14.33,14.33,14.2,14.22,157800.0,14.33,14.33,14.2,14.22,157800.0
2009-01-30 11:30:00,14.23,14.3,14.22,14.26,114600.0,14.23,14.3,14.22,14.26,114600.0
2009-01-30 12:00:00,14.27,14.38,14.24,14.38,154800.0,14.27,14.38,14.24,14.38,154800.0
2009-01-30 12:30:00,14.38,14.44,14.35,14.43,163800.0,14.38,14.44,14.35,14.43,163800.0
2009-01-30 13:00:00,14.42,14.47,14.38,14.44,194700.0,14.42,14.47,14.38,14.44,194700.0
2009-01-30 13:30:00,14.43,14.43,14.29,14.38,170700.0,14.43,14.43,14.29,14.38,170700.0
2009-01-30 14:00:00,14.38,14.42,14.3,14.33,213600.0,14.38,14.42,14.3,14.33,213600.0
2009-01-30 14:30:00,14.33,14.34,14.22,14.27,181200.0,14.33,14.34,14.22,14.27,181200.0
2009-01-30 15:00:00,14.28,14.31,14.21,14.24,442200.0,14.28,14.31,14.21,14.24,442200.0
2009-01-30 15:30:00,14.24,14.26,14.17,14.24,863400.0,14.24,14.26,14.17,14.24,863400.0
2009-02-02 09:30:00,14.22,14.31,14.19,14.28,462600.0,14.22,14.31,14.19,14.28,462600.0
2009-02-02 10:00:00,14.28,14.41,14.27,14.38,335400.0,14.28,14.41,14.27,14.38,335400.0
2009-02-02 10:30:00,14.39,14.39,14.26,14.29,190200.0,14.39,14.39,14.26,14.29,190200.0
2009-02-02 11:00:00,14.29,14.31,14.17,14.18,249600.0,14.29,14.31,14.17,14.18,249600.0
2009-02-02 11:30:00,14.18,14.29,14.17,14.27,243300.0,14.18,14.29,14.17,14.27,243300.0
2009-02-02 12:00:00,14.26,14.31,14.22,14.24,156000.0,14.26,14.31,14.22,14.24,156000.0
2009-02-02 12:30:00,14.24,14.36,14.24,14.34,198900.0,14.24,14.36,14.24,14.34,198900.0
2009-02-02 13:00:00,14.34,14.34,14.1,14.1,323100.0,14.34,14.34,14.1,14.1,323100.0
2009-02-02 13:30:00,14.11,14.19,14.07,14.12,251100.0,14.11,14.19,14.07,14.12,251100.0
2009-02-02 14:00:00,14.11,14.14,14.04,14.13,304200.0,14.11,14.14,14.04,14.13,304200.0
2009-02-02 14:30:00,14.13,14.17,14.1,14.14,285000.0,14.13,14.17,14.1,14.14,285000.0
2009-02-02 15:00:00,14.13,14.3,14.12,14.3,409200.0,14.13,14.3,14.12,14.3,409200.0
2009-02-02 15:30:00,14.3,14.34,14.26,14.27,591900.0,14.3,14.34,14.26,14.27,591900.0
2009-02-03 09:30:00,14.39,14.48,14.14,14.27,375300.0,14.39,14.48,14.14,14.27,375300.0
2009-02-03 10:00:00,14.3,14.43,14.27,14.42,297000.0,14.3,14.43,14.27,14.42,297000.0
2009-02-03 10:30:00,14.42,14.67,14.41,14.66,848400.0,14.42,14.67,14.41,14.66,848400.0
2009-02-03 11:00:00,14.66,14.77,14.64,14.69,1183500.0,14.66,14.77,14.64,14.69,1183500.0
2009-02-03 11:30:00,14.69,14.71,14.6,14.61,343500.0,14.69,14.71,14.6,14.61,343500.0
2009-02-03 12:00:00,14.6,14.63,14.52,14.55,248100.0,14.6,14.63,14.52,14.55,248100.0
2009-02-03 12:30:00,14.55,14.61,14.54,14.54,140700.0,14.55,14.61,14.54,14.54,140700.0
2009-02-03 13:00:00,14.52,14.62,14.51,14.58,241800.0,14.52,14.62,14.51,14.58,241800.0
2009-02-03 13:30:00,14.58,14.64,14.53,14.59,180300.0,14.58,14.64,14.53,14.59,180300.0
2009-02-03 14:00:00,14.59,14.7,14.57,14.65,584100.0,14.59,14.7,14.57,14.65,584100.0
2009-02-03 14:30:00,14.65,14.67,14.61,14.65,468300.0,14.65,14.67,14.61,14.65,468300.0
2009-02-03 15:00:00,14.65,14.74,14.63,14.69,465900.0,14.65,14.74,14.63,14.69,465900.0
2009-02-03 15:30:00,14.7,14.71,14.59,14.65,833700.0,14.7,14.71,14.59,14.65,833700.0
2009-02-04 09:30:00,14.31,14.37,14.0,14.18,2253900.0,14.31,14.37,14.0,14.18,2253900.0
2009-02-04 10:00:00,14.18,14.33,14.13,14.21,885000.0,14.18,14.33,14.13,14.21,885000.0
2009-02-04 10:30:00,14.21,14.33,14.17,14.31,792900.0,14.21,14.33,14.17,14.31,792900.0
2009-02-04 11:00:00,14.31,14.35,14.13,14.14,478800.0,14.31,14.35,14.13,14.14,478800.0
2009-02-04 11:30:00,14.15,14.15,13.93,13.93,900900.0,14.15,14.15,13.93,13.93,900900.0
2009-02-04 12:00:00,13.94,14.01,13.94,13.97,575100.0,13.94,14.01,13.94,13.97,575100.0
2009-02-04 12:30:00,13.97,13.99,13.87,13.88,476700.0,13.97,13.99,13.87,13.88,476700.0
2009-02-04 13:00:00,13.88,13.92,13.83,13.89,842400.0,13.88,13.92,13.83,13.89,842400.0
2009-02-04 13:30:00,13.89,13.9,13.78,13.88,374400.0,13.89,13.9,13.78,13.88,374400.0
2009-02-04 14:00:00,13.88,13.88,13.74,13.77,466200.0,13.88,13.88,13.74,13.77,466200.0
2009-02-04 14:30:00,13.76,13.9,13.74,13.85,808800.0,13.76,13.9,13.74,13.85,808800.0
2009-02-04 15:00:00,13.85,13.94,13.79,13.89,1141500.0,13.85,13.94,13.79,13.89,1141500.0
2009-02-04 15:30:00,13.89,13.95,13.86,13.91,1139100.0,13.89,13.95,13.86,13.91,1139100.0
2009-02-05 09:30:00,12.75,12.77,11.6,11.64,9815100.0,12.75,12.77,11.6,11.64,9815100.0
2009-02-05 10:00:00,11.64,11.88,11.39,11.72,6645000.0,11.64,11.88,11.39,11.72,6645000.0
2009-02-05 10:30:00,11.72,11.96,11.69,11.92,3125100.0,11.72,11.96,11.69,11.92,3125100.0
2009-02-05 11:00:00,11.93,12.03,11.72,11.73,2256600.0,11.93,12.03,11.72,11.73,2256600.0
2009-02-05 11:30:00,11.73,11.95,11.66,11.91,1606500.0,11.73,11.95,11.66,11.91,1606500.0
2009-02-05 12:00:00,11.91,12.07,11.81,11.84,1389600.0,11.91,12.07,11.81,11.84,1389600.0
2009-02-05 12:30:00,11.84,11.88,11.74,11.83,995100.0,11.84,11.88,11.74,11.83,995100.0
2009-02-05 13:00:00,11.83,11.84,11.66,11.67,1108500.0,11.83,11.84,11.66,11.67,1108500.0
2009-02-05 13:30:00,11.67,11.72,11.62,11.65,1263900.0,11.67,11.72,11.62,11.65,1263900.0
2009-02-05 14:00:00,11.65,11.74,11.51,11.59,1793100.0,11.65,11.74,11.51,11.59,1793100.0
2009-02-05 14:30:00,11.59,11.79,11.5,11.52,1691400.0,11.59,11.79,11.5,11.52,1691400.0
2009-02-05 15:00:00,11.52,11.62,11.5,11.55,1628700.0,11.52,11.62,11.5,11.55,1628700.0
2009-02-05 15:30:00,11.55,11.67,11.46,11.67,2723100.0,11.55,11.67,11.46,11.67,2723100.0
2009-02-06 09:30:00,12.01,12.21,11.83,12.02,2566200.0,12.01,12.21,11.83,12.02,2566200.0
2009-02-06 10:00:00,12.02,12.05,11.8,11.92,1546800.0,12.02,12.05,11.8,11.92,1546800.0
2009-02-06 10:30:00,11.92,11.98,11.81,11.93,633900.0,11.92,11.98,11.81,11.93,633900.0
2009-02-06 11:00:00,11.93,11.96,11.88,11.89,613500.0,11.93,11.96,11.88,11.89,613500.0
2009-02-06 11:30:00,11.89,11.92,11.83,11.92,426300.0,11.89,11.92,11.83,11.92,426300.0
2009-02-06 12:00:00,11.92,11.92,11.82,11.83,453600.0,11.92,11.92,11.82,11.83,453600.0
2009-02-06 12:30:00,11.83,11.89,11.83,11.86,272700.0,11.83,11.89,11.83,11.86,272700.0
2009-02-06 13:00:00,11.86,11.87,11.81,11.83,595200.0,11.86,11.87,11.81,11.83,595200.0
2009-02-06 13:30:00,11.83,11.83,11.76,11.8,615600.0,11.83,11.83,11.76,11.8,615600.0
2009-02-06 14:00:00,11.8,11.82,11.65,11.69,915600.0,11.8,11.82,11.65,11.69,915600.0
2009-02-06 14:30:00,11.69,11.77,11.68,11.71,591000.0,11.69,11.77,11.68,11.71,591000.0
2009-02-06 15:00:00,11.71,11.76,11.63,11.73,804300.0,11.71,11.76,11.63,11.73,804300.0
2009-02-06 15:30:00,11.73,11.8,11.72,11.79,1190400.0,11.73,11.8,11.72,11.79,1190400.0
2009-02-09 09:30:00,11.79,11.85,11.68,11.84,1264200.0,11.79,11.85,11.68,11.84,1264200.0
2009-02-09 10:00:00,11.84,11.93,11.73,11.89,1101600.0,11.84,11.93,11.73,11.89,1101600.0
2009-02-09 10:30:00,11.89,11.96,11.87,11.95,656400.0,11.89,11.96,11.87,11.95,656400.0
2009-02-09 11:00:00,11.95,11.96,11.89,11.91,468900.0,11.95,11.96,11.89,11.91,468900.0
2009-02-09 11:30:00,11.91,11.91,11.83,11.87,504300.0,11.91,11.91,11.83,11.87,504300.0
2009-02-09 12:00:00,11.87,11.92,11.87,11.87,271800.0,11.87,11.92,11.87,11.87,271800.0
2009-02-09 12:30:00,11.87,11.89,11.8,11.85,424800.0,11.87,11.89,11.8,11.85,424800.0
2009-02-09 13:00:00,11.85,11.88,11.83,11.85,150900.0,11.85,11.88,11.83,11.85,150900.0
2009-02-09 13:30:00,11.85,11.85,11.79,11.82,432900.0,11.85,11.85,11.79,11.82,432900.0
2009-02-09 14:00:00,11.82,11.83,11.76,11.79,614100.0,11.82,11.83,11.76,11.79,614100.0
2009-02-09 14:30:00,11.79,11.82,11.77,11.79,611100.0,11.79,11.82,11.77,11.79,611100.0
2009-02-09 15:00:00,11.79,11.81,11.75,11.77,728700.0,11.79,11.81,11.75,11.77,728700.0
2009-02-09 15:30:00,11.77,11.81,11.76,11.8,984600.0,11.77,11.81,11.76,11.8,984600.0
2009-02-10 09:30:00,11.72,12.0,11.7,11.99,855600.0,11.72,12.0,11.7,11.99,855600.0
2009-02-10 10:00:00,12.0,12.04,11.89,11.9,882300.0,12.0,12.04,11.89,11.9,882300.0
2009-02-10 10:30:00,11.9,12.1,11.9,12.07,715800.0,11.9,12.1,11.9,12.07,715800.0
2009-02-10 11:00:00,12.06,12.11,11.87,11.94,767100.0,12.06,12.11,11.87,11.94,767100.0
2009-02-10 11:30:00,11.95,11.96,11.77,11.85,435300.0,11.95,11.96,11.77,11.85,435300.0
2009-02-10 12:00:00,11.85,11.94,11.81,11.85,293100.0,11.85,11.94,11.81,11.85,293100.0
2009-02-10 12:30:00,11.85,11.86,11.76,11.76,331500.0,11.85,11.86,11.76,11.76,331500.0
2009-02-10 13:00:00,11.77,11.77,11.67,11.7,353700.0,11.77,11.77,11.67,11.7,353700.0
2009-02-10 13:30:00,11.7,11.77,11.69,11.71,284400.0,11.7,11.77,11.69,11.71,284400.0
2009-02-10 14:00:00,11.7,11.76,11.67,11.67,365100.0,11.7,11.76,11.67,11.67,365100.0
2009-02-10 14:30:00,11.67,11.72,11.59,11.64,605100.0,11.67,11.72,11.59,11.64,605100.0
2009-02-10 15:00:00,11.64,11.72,11.64,11.68,554100.0,11.64,11.72,11.64,11.68,554100.0
2009-02-10 15:30:00,11.67,11.7,11.64,11.69,940200.0,11.67,11.7,11.64,11.69,940200.0
2009-02-11 09:30:00,11.69,11.75,11.5,11.53,694500.0,11.69,11.75,11.5,11.53,694500.0
2009-02-11 10:00:00,11.53,11.56,11.36,11.36,762000.0,11.53,11.56,11.36,11.36,762000.0
2009-02-11 10:30:00,11.36,11.47,11.24,11.43,943500.0,11.36,11.47,11.24,11.43,943500.0
2009-02-11 11:00:00,11.42,11.53,11.33,11.39,575400.0,11.42,11.53,11.33,11.39,575400.0
2009-02-11 11:30:00,11.39,11.48,11.38,11.45,390300.0,11.39,11.48,11.38,11.45,390300.0
2009-02-11 12:00:00,11.45,11.55,11.44,11.54,340500.0,11.45,11.55,11.44,11.54,340500.0
2009-02-11 12:30:00,11.54,11.58,11.49,11.5,217500.0,11.54,11.58,11.49,11.5,217500.0
2009-02-11 13:00:00,11.5,11.58,11.49,11.52,218400.0,11.5,11.58,11.49,11.52,218400.0
2009-02-11 13:30:00,11.52,11.52,11.41,11.47,227700.0,11.52,11.52,11.41,11.47,227700.0
2009-02-11 14:00:00,11.47,11.57,11.47,11.5,479700.0,11.47,11.57,11.47,11.5,479700.0
2009-02-11 14:30:00,11.5,11.58,11.48,11.55,525000.0,11.5,11.58,11.48,11.55,525000.0
2009-02-11 15:00:00,11.55,11.57,11.43,11.45,673800.0,11.55,11.57,11.43,11.45,673800.0
2009-02-11 15:30:00,11.45,11.48,11.37,11.43,1102800.0,11.45,11.48,11.37,11.43,1102800.0
2009-02-12 09:30:00,11.21,11.33,11.12,11.15,973800.0,11.21,11.33,11.12,11.15,973800.0
2009-02-12 10:00:00,11.15,11.3,11.05,11.27,607800.0,11.15,11.3,11.05,11.27,607800.0
2009-02-12 10:30:00,11.27,11.33,11.21,11.27,471600.0,11.27,11.33,11.21,11.27,471600.0
2009-02-12 11:00:00,11.27,11.38,11.23,11.33,543300.0,11.27,11.38,11.23,11.33,543300.0
2009-02-12 11:30:00,11.33,11.42,11.32,11.37,291600.0,11.33,11.42,11.32,11.37,291600.0
2009-02-12 12:00:00,11.37,11.42,11.37,11.4,201300.0,11.37,11.42,11.37,11.4,201300.0
2009-02-12 12:30:00,11.4,11.41,11.35,11.35,257100.0,11.4,11.41,11.35,11.35,257100.0
2009-02-12 13:00:00,11.35,11.36,11.29,11.32,227700.0,11.35,11.36,11.29,11.32,227700.0
2009-02-12 13:30:00,11.32,11.36,11.26,11.36,208500.0,11.32,11.36,11.26,11.36,208500.0
2009-02-12 14:00:00,11.35,11.39,11.28,11.29,309000.0,11.35,11.39,11.28,11.29,309000.0
2009-02-12 14:30:00,11.29,11.3,11.23,11.27,360900.0,11.29,11.3,11.23,11.27,360900.0
2009-02-12 15:00:00,11.27,11.41,11.24,11.4,714600.0,11.27,11.41,11.24,11.4,714600.0
2009-02-12 15:30:00,11.4,11.56,11.36,11.55,1107900.0,11.4,11.56,11.36,11.55,1107900.0
2009-02-13 09:30:00,11.45,11.55,11.34,11.49,481800.0,11.45,11.55,11.34,11.49,481800.0
2009-02-13 10:00:00,11.49,11.5,11.38,11.44,350700.0,11.49,11.5,11.38,11.44,350700.0
2009-02-13 10:30:00,11.44,11.52,11.44,11.47,433200.0,11.44,11.52,11.44,11.47,433200.0
2009-02-13 11:00:00,11.47,11.47,11.41,11.43,300600.0,11.47,11.47,11.41,11.43,300600.0
2009-02-13 11:30:00,11.43,11.45,11.43,11.44,447600.0,11.43,11.45,11.43,11.44,447600.0
2009-02-13 12:00:00,11.44,11.45,11.4,11.42,351900.0,11.44,11.45,11.4,11.42,351900.0
2009-02-13 12:30:00,11.42,11.43,11.38,11.41,719100.0,11.42,11.43,11.38,11.41,719100.0
2009-02-13 13:00:00,11.41,11.44,11.35,11.4,421500.0,11.41,11.44,11.35,11.4,421500.0
2009-02-13 13:30:00,11.4,11.41,11.31,11.35,676800.0,11.4,11.41,11.31,11.35,676800.0
2009-02-13 14:00:00,11.35,11.4,11.3,11.31,493800.0,11.35,11.4,11.3,11.31,493800.0
2009-02-13 14:30:00,11.3,11.33,11.21,11.22,793800.0,11.3,11.33,11.21,11.22,793800.0
2009-02-13 15:00:00,11.22,11.26,11.18,11.23,730500.0,11.22,11.26,11.18,11.23,730500.0
2009-02-13 15:30:00,11.23,11.31,11.21,11.22,1123500.0,11.23,11.31,11.21,11.22,1123500.0
2009-02-17 09:30:00,11.01,11.27,10.98,11.27,1233000.0,11.01,11.27,10.98,11.27,1233000.0
2009-02-17 10:00:00,11.27,11.49,11.26,11.46,1132800.0,11.27,11.49,11.26,11.46,1132800.0
2009-02-17 10:30:00,11.46,11.56,11.43,11.56,764700.0,11.46,11.56,11.43,11.56,764700.0
2009-02-17 11:00:00,11.56,11.56,11.41,11.42,717300.0,11.56,11.56,11.41,11.42,717300.0
2009-02-17 11:30:00,11.42,11.46,11.42,11.43,398700.0,11.42,11.46,11.42,11.43,398700.0
2009-02-17 12:00:00,11.42,11.5,11.42,11.49,478200.0,11.42,11.5,11.42,11.49,478200.0
2009-02-17 12:30:00,11.49,11.52,11.44,11.47,462300.0,11.49,11.52,11.44,11.47,462300.0
2009-02-17 13:00:00,11.47,11.52,11.43,11.47,615600.0,11.47,11.52,11.43,11.47,615600.0
2009-02-17 13:30:00,11.47,11.5,11.43,11.45,336900.0,11.47,11.5,11.43,11.45,336900.0
2009-02-17 14:00:00,11.45,11.48,11.41,11.43,359400.0,11.45,11.48,11.41,11.43,359400.0
2009-02-17 14:30:00,11.43,11.46,11.38,11.41,409800.0,11.43,11.46,11.38,11.41,409800.0
2009-02-17 15:00:00,11.4,11.44,11.36,11.38,450000.0,11.4,11.44,11.36,11.38,450000.0
2009-02-17 15:30:00,11.38,11.49,11.38,11.39,1325700.0,11.38,11.49,11.38,11.39,1325700.0
2009-02-18 09:30:00,11.55,11.66,11.35,11.57,864000.0,11.55,11.66,11.35,11.57,864000.0
2009-02-18 10:00:00,11.56,11.58,11.44,11.45,452400.0,11.56,11.58,11.44,11.45,452400.0
2009-02-18 10:30:00,11.44,11.48,11.36,11.4,465600.0,11.44,11.48,11.36,11.4,465600.0
2009-02-18 11:00:00,11.4,11.49,11.35,11.47,408300.0,11.4,11.49,11.35,11.47,408300.0
2009-02-18 11:30:00,11.47,11.47,11.38,11.4,357000.0,11.47,11.47,11.38,11.4,357000.0
2009-02-18 12:00:00,11.4,11.43,11.29,11.31,679500.0,11.4,11.43,11.29,11.31,679500.0
2009-02-18 12:30:00,11.31,11.31,11.18,11.22,619200.0,11.31,11.31,11.18,11.22,619200.0
2009-02-18 13:00:00,11.22,11.27,11.19,11.26,303600.0,11.22,11.27,11.19,11.26,303600.0
2009-02-18 13:30:00,11.25,11.26,11.21,11.23,384000.0,11.25,11.26,11.21,11.23,384000.0
2009-02-18 14:00:00,11.23,11.33,11.2,11.31,648300.0,11.23,11.33,11.2,11.31,648300.0
2009-02-18 14:30:00,11.32,11.38,11.31,11.35,518700.0,11.32,11.38,11.31,11.35,518700.0
2009-02-18 15:00:00,11.36,11.39,11.3,11.32,611400.0,11.36,11.39,11.3,11.32,611400.0
2009-02-18 15:30:00,11.32,11.35,11.28,11.31,899700.0,11.32,11.35,11.28,11.31,899700.0
2009-02-19 09:30:00,11.32,11.49,11.31,11.4,574200.0,11.32,11.49,11.31,11.4,574200.0
2009-02-19 10:00:00,11.4,11.42,11.35,11.35,317400.0,11.4,11.42,11.35,11.35,317400.0
2009-02-19 10:30:00,11.36,11.36,11.26,11.27,250200.0,11.36,11.36,11.26,11.27,250200.0
2009-02-19 11:00:00,11.27,11.37,11.27,11.37,241500.0,11.27,11.37,11.27,11.37,241500.0
2009-02-19 11:30:00,11.37,11.39,11.33,11.35,239100.0,11.37,11.39,11.33,11.35,239100.0
2009-02-19 12:00:00,11.35,11.37,11.29,11.37,292200.0,11.35,11.37,11.29,11.37,292200.0
2009-02-19 12:30:00,11.37,11.4,11.36,11.38,199800.0,11.37,11.4,11.36,11.38,199800.0
2009-02-19 13:00:00,11.39,11.5,11.38,11.45,378000.0,11.39,11.5,11.38,11.45,378000.0
2009-02-19 13:30:00,11.45,11.48,11.44,11.47,301500.0,11.45,11.48,11.44,11.47,301500.0
2009-02-19 14:00:00,11.47,11.47,11.39,11.41,271500.0,11.47,11.47,11.39,11.41,271500.0
2009-02-19 14:30:00,11.42,11.45,11.39,11.45,429300.0,11.42,11.45,11.39,11.45,429300.0
2009-02-19 15:00:00,11.45,11.48,11.4,11.45,547800.0,11.45,11.48,11.4,11.45,547800.0
2009-02-19 15:30:00,11.46,11.46,11.37,11.46,1305000.0,11.46,11.46,11.37,11.46,1305000.0
2009-02-20 09:30:00,11.48,11.8,11.48,11.76,1834800.0,11.48,11.8,11.48,11.76,1834800.0
2009-02-20 10:00:00,11.75,11.83,11.68,11.73,861000.0,11.75,11.83,11.68,11.73,861000.0
2009-02-20 10:30:00,11.73,11.77,11.67,11.72,681900.0,11.73,11.77,11.67,11.72,681900.0
2009-02-20 11:00:00,11.72,11.73,11.68,11.7,393900.0,11.72,11.73,11.68,11.7,393900.0
2009-02-20 11:30:00,11.7,11.75,11.67,11.7,372300.0,11.7,11.75,11.67,11.7,372300.0
2009-02-20 12:00:00,11.7,11.73,11.64,11.68,393000.0,11.7,11.73,11.64,11.68,393000.0
2009-02-20 12:30:00,11.68,11.77,11.67,11.71,611100.0,11.68,11.77,11.67,11.71,611100.0
2009-02-20 13:00:00,11.71,11.71,11.62,11.67,959700.0,11.71,11.71,11.62,11.67,959700.0
2009-02-20 13:30:00,11.67,11.72,11.65,11.69,485100.0,11.67,11.72,11.65,11.69,485100.0
2009-02-20 14:00:00,11.69,11.88,11.67,11.78,1091700.0,11.69,11.88,11.67,11.78,1091700.0
2009-02-20 14:30:00,11.78,11.84,11.71,11.75,1038000.0,11.78,11.84,11.71,11.75,1038000.0
2009-02-20 15:00:00,11.75,11.77,11.67,11.72,767700.0,11.75,11.77,11.67,11.72,767700.0
2009-02-20 15:30:00,11.72,11.78,11.69,11.73,1533900.0,11.72,11.78,11.69,11.73,1533900.0
2009-02-23 09:30:00,11.91,11.91,11.77,11.78,772800.0,11.91,11.91,11.77,11.78,772800.0
2009-02-23 10:00:00,11.78,11.83,11.77,11.81,528900.0,11.78,11.83,11.77,11.81,528900.0
2009-02-23 10:30:00,11.81,11.82,11.74,11.8,480900.0,11.81,11.82,11.74,11.8,480900.0
2009-02-23 11:00:00,11.8,11.81,11.66,11.72,342300.0,11.8,11.81,11.66,11.72,342300.0
2009-02-23 11:30:00,11.72,11.72,11.63,11.67,311100.0,11.72,11.72,11.63,11.67,311100.0
2009-02-23 12:00:00,11.67,11.75,11.66,11.74,443400.0,11.67,11.75,11.66,11.74,443400.0
2009-02-23 12:30:00,11.74,11.75,11.69,11.7,412200.0,11.74,11.75,11.69,11.7,412200.0
2009-02-23 13:00:00,11.7,11.77,11.68,11.73,389400.0,11.7,11.77,11.68,11.73,389400.0
2009-02-23 13:30:00,11.73,11.76,11.7,11.75,686400.0,11.73,11.76,11.7,11.75,686400.0
2009-02-23 14:00:00,11.75,11.81,11.74,11.78,531300.0,11.75,11.81,11.74,11.78,531300.0
2009-02-23 14:30:00,11.78,11.79,11.6,11.61,515700.0,11.78,11.79,11.6,11.61,515700.0
2009-02-23 15:00:00,11.61,11.66,11.57,11.62,551700.0,11.61,11.66,11.57,11.62,551700.0
2009-02-23 15:30:00,11.62,11.65,11.59,11.6,1368600.0,11.62,11.65,11.59,11.6,1368600.0
2009-02-24 09:30:00,11.62,11.82,11.61,11.74,488400.0,11.62,11.82,11.61,11.74,488400.0
2009-02-24 10:00:00,11.74,11.79,11.71,11.75,537300.0,11.74,11.79,11.71,11.75,537300.0
2009-02-24 10:30:00,11.75,11.88,11.74,11.87,504300.0,11.75,11.88,11.74,11.87,504300.0
2009-02-24 11:00:00,11.86,11.9,11.78,11.82,612000.0,11.86,11.9,11.78,11.82,612000.0
2009-02-24 11:30:00,11.81,11.85,11.81,11.81,393000.0,11.81,11.85,11.81,11.81,393000.0
2009-02-24 12:00:00,11.81,11.88,11.78,11.87,570900.0,11.81,11.88,11.78,11.87,570900.0
2009-02-24 12:30:00,11.88,11.91,11.86,11.86,424200.0,11.88,11.91,11.86,11.86,424200.0
2009-02-24 13:00:00,11.86,11.92,11.85,11.92,644400.0,11.86,11.92,11.85,11.92,644400.0
2009-02-24 13:30:00,11.92,12.01,11.91,11.97,1161600.0,11.92,12.01,11.91,11.97,1161600.0
2009-02-24 14:00:00,11.97,11.99,11.87,11.88,582300.0,11.97,11.99,11.87,11.88,582300.0
2009-02-24 14:30:00,11.89,11.92,11.88,11.9,404700.0,11.89,11.92,11.88,11.9,404700.0
2009-02-24 15:00:00,11.9,11.99,11.89,11.96,944100.0,11.9,11.99,11.89,11.96,944100.0
2009-02-24 15:30:00,11.96,12.04,11.95,12.02,2193000.0,11.96,12.04,11.95,12.02,2193000.0
2009-02-25 09:30:00,12.13,12.4,12.07,12.32,2248200.0,12.13,12.4,12.07,12.32,2248200.0
2009-02-25 10:00:00,12.32,12.39,12.2,12.24,2641800.0,12.32,12.39,12.2,12.24,2641800.0
2009-02-25 10:30:00,12.24,12.35,12.17,12.28,1080900.0,12.24,12.35,12.17,12.28,1080900.0
2009-02-25 11:00:00,12.28,12.36,12.26,12.27,792300.0,12.28,12.36,12.26,12.27,792300.0
2009-02-25 11:30:00,12.27,12.32,12.1,12.12,706500.0,12.27,12.32,12.1,12.12,706500.0
2009-02-25 12:00:00,12.12,12.16,11.89,11.89,672900.0,12.12,12.16,11.89,11.89,672900.0
2009-02-25 12:30:00,11.89,12.04,11.84,12.03,491400.0,11.89,12.04,11.84,12.03,491400.0
2009-02-25 13:00:00,12.03,12.11,12.01,12.04,553500.0,12.03,12.11,12.01,12.04,553500.0
2009-02-25 13:30:00,12.04,12.15,12.03,12.13,448200.0,12.04,12.15,12.03,12.13,448200.0
2009-02-25 14:00:00,12.13,12.13,11.97,12.03,688500.0,12.13,12.13,11.97,12.03,688500.0
2009-02-25 14:30:00,12.03,12.22,12.02,12.2,1056600.0,12.03,12.22,12.02,12.2,1056600.0
2009-02-25 15:00:00,12.2,12.32,12.17,12.25,1050000.0,12.2,12.32,12.17,12.25,1050000.0
2009-02-25 15:30:00,12.25,12.3,12.08,12.08,1204500.0,12.25,12.3,12.08,12.08,1204500.0
2009-02-26 09:30:00,12.54,12.73,12.33,12.59,1760400.0,12.54,12.73,12.33,12.59,1760400.0
2009-02-26 10:00:00,12.58,12.66,12.37,12.37,1215000.0,12.58,12.66,12.37,12.37,1215000.0
2009-02-26 10:30:00,12.38,12.5,12.33,12.42,829500.0,12.38,12.5,12.33,12.42,829500.0
2009-02-26 11:00:00,12.42,12.58,12.36,12.53,1098300.0,12.42,12.58,12.36,12.53,1098300.0
2009-02-26 11:30:00,12.53,12.57,12.48,12.51,778800.0,12.53,12.57,12.48,12.51,778800.0
2009-02-26 12:00:00,12.51,12.6,12.51,12.58,353400.0,12.51,12.6,12.51,12.58,353400.0
2009-02-26 12:30:00,12.58,12.58,12.48,12.49,803100.0,12.58,12.58,12.48,12.49,803100.0
2009-02-26 13:00:00,12.5,12.5,12.37,12.5,456600.0,12.5,12.5,12.37,12.5,456600.0
2009-02-26 13:30:00,12.5,12.54,12.48,12.52,383400.0,12.5,12.54,12.48,12.52,383400.0
2009-02-26 14:00:00,12.51,12.6,12.48,12.6,780600.0,12.51,12.6,12.48,12.6,780600.0
2009-02-26 14:30:00,12.6,12.63,12.38,12.39,774900.0,12.6,12.63,12.38,12.39,774900.0
2009-02-26 15:00:00,12.39,12.52,12.38,12.48,1503900.0,12.39,12.52,12.38,12.48,1503900.0
2009-02-26 15:30:00,12.48,12.53,12.35,12.36,1848000.0,12.48,12.53,12.35,12.36,1848000.0
2009-02-27 09:30:00,12.32,12.79,12.2,12.7,1811400.0,12.32,12.79,12.2,12.7,1811400.0
2009-02-27 10:00:00,12.7,13.02,12.63,12.89,1763700.0,12.7,13.02,12.63,12.89,1763700.0
2009-02-27 10:30:00,12.88,12.96,12.76,12.8,970500.0,12.88,12.96,12.76,12.8,970500.0
2009-02-27 11:00:00,12.83,12.99,12.81,12.98,1063800.0,12.83,12.99,12.81,12.98,1063800.0
2009-02-27 11:30:00,12.98,13.05,12.89,13.04,808800.0,12.98,13.05,12.89,13.04,808800.0
2009-02-27 12:00:00,13.04,13.14,13.01,13.1,711300.0,13.04,13.14,13.01,13.1,711300.0
2009-02-27 12:30:00,13.09,13.16,12.97,13.08,1023300.0,13.09,13.16,12.97,13.08,1023300.0
2009-02-27 13:00:00,13.08,13.12,12.99,13.08,603600.0,13.08,13.12,12.99,13.08,603600.0
2009-02-27 13:30:00,13.08,13.16,13.05,13.13,988800.0,13.08,13.16,13.05,13.13,988800.0
2009-02-27 14:00:00,13.14,13.18,13.0,13.0,733500.0,13.14,13.18,13.0,13.0,733500.0
2009-02-27 14:30:00,13.01,13.12,12.98,13.12,901200.0,13.01,13.12,12.98,13.12,901200.0
2009-02-27 15:00:00,13.11,13.12,12.97,13.04,860700.0,13.11,13.12,12.97,13.04,860700.0
2009-02-27 15:30:00,13.04,13.11,12.94,12.94,2121000.0,13.04,13.11,12.94,12.94,2121000.0
2009-03-02 09:30:00,12.92,13.2,12.87,13.07,1435200.0,12.92,13.2,12.87,13.07,1435200.0
2009-03-02 10:00:00,13.07,13.12,12.98,13.06,1059600.0,13.07,13.12,12.98,13.06,1059600.0
2009-03-02 10:30:00,13.06,13.1,12.94,13.0,1072500.0,13.06,13.1,12.94,13.0,1072500.0
2009-03-02 11:00:00,13.01,13.07,13.0,13.04,483900.0,13.01,13.07,13.0,13.04,483900.0
2009-03-02 11:30:00,13.04,13.06,13.0,13.06,458700.0,13.04,13.06,13.0,13.06,458700.0
2009-03-02 12:00:00,13.06,13.1,12.99,13.02,891900.0,13.06,13.1,12.99,13.02,891900.0
2009-03-02 12:30:00,13.02,13.07,13.02,13.04,556500.0,13.02,13.07,13.02,13.04,556500.0
2009-03-02 13:00:00,13.04,13.09,13.03,13.09,473400.0,13.04,13.09,13.03,13.09,473400.0
2009-03-02 13:30:00,13.09,13.1,13.05,13.1,685200.0,13.09,13.1,13.05,13.1,685200.0
2009-03-02 14:00:00,13.1,13.1,13.07,13.1,763800.0,13.1,13.1,13.07,13.1,763800.0
2009-03-02 14:30:00,13.1,13.18,13.09,13.14,706200.0,13.1,13.18,13.09,13.14,706200.0
2009-03-02 15:00:00,13.14,13.18,13.13,13.17,1282200.0,13.14,13.18,13.13,13.17,1282200.0
2009-03-02 15:30:00,13.17,13.19,13.07,13.08,1477500.0,13.17,13.19,13.07,13.08,1477500.0
2009-03-03 09:30:00,13.17,13.31,12.92,13.01,1288500.0,13.17,13.31,12.92,13.01,1288500.0
2009-03-03 10:00:00,13.01,13.04,12.78,12.83,1167900.0,13.01,13.04,12.78,12.83,1167900.0
2009-03-03 10:30:00,12.82,12.87,12.69,12.72,964800.0,12.82,12.87,12.69,12.72,964800.0
2009-03-03 11:00:00,12.72,12.78,12.67,12.75,1118100.0,12.72,12.78,12.67,12.75,1118100.0
2009-03-03 11:30:00,12.75,12.78,12.63,12.64,1009200.0,12.75,12.78,12.63,12.64,1009200.0
2009-03-03 12:00:00,12.64,12.93,12.63,12.89,656400.0,12.64,12.93,12.63,12.89,656400.0
2009-03-03 12:30:00,12.9,12.92,12.76,12.77,487200.0,12.9,12.92,12.76,12.77,487200.0
2009-03-03 13:00:00,12.77,12.79,12.69,12.69,596400.0,12.77,12.79,12.69,12.69,596400.0
2009-03-03 13:30:00,12.69,12.79,12.69,12.78,474300.0,12.69,12.79,12.69,12.78,474300.0
2009-03-03 14:00:00,12.78,12.8,12.69,12.7,668100.0,12.78,12.8,12.69,12.7,668100.0
2009-03-03 14:30:00,12.7,12.83,12.7,12.76,1134600.0,12.7,12.83,12.7,12.76,1134600.0
2009-03-03 15:00:00,12.76,12.77,12.68,12.7,1006800.0,12.76,12.77,12.68,12.7,1006800.0
2009-03-03 15:30:00,12.7,12.74,12.65,12.73,1443900.0,12.7,12.74,12.65,12.73,1443900.0
2009-03-04 09:30:00,12.88,13.0,12.69,12.89,544800.0,12.88,13.0,12.69,12.89,544800.0
2009-03-04 10:00:00,12.88,12.89,12.75,12.76,503700.0,12.88,12.89,12.75,12.76,503700.0
2009-03-04 10:30:00,12.77,12.92,12.74,12.85,587100.0,12.77,12.92,12.74,12.85,587100.0
2009-03-04 11:00:00,12.85,13.0,12.85,12.93,596700.0,12.85,13.0,12.85,12.93,596700.0
2009-03-04 11:30:00,12.93,12.98,12.92,12.97,346500.0,12.93,12.98,12.92,12.97,346500.0
2009-03-04 12:00:00,12.97,12.97,12.85,12.87,562200.0,12.97,12.97,12.85,12.87,562200.0
2009-03-04 12:30:00,12.87,12.94,12.85,12.88,537000.0,12.87,12.94,12.85,12.88,537000.0
2009-03-04 13:00:00,12.88,12.96,12.8,12.95,508800.0,12.88,12.96,12.8,12.95,508800.0
2009-03-04 13:30:00,12.94,13.0,12.94,12.96,369900.0,12.94,13.0,12.94,12.96,369900.0
2009-03-04 14:00:00,12.96,13.07,12.94,13.05,685800.0,12.96,13.07,12.94,13.05,685800.0
2009-03-04 14:30:00,13.05,13.16,13.04,13.15,807000.0,13.05,13.16,13.04,13.15,807000.0
2009-03-04 15:00:00,13.15,13.29,13.11,13.16,1642800.0,13.15,13.29,13.11,13.16,1642800.0
2009-03-04 15:30:00,13.17,13.18,12.98,13.01,1626300.0,13.17,13.18,12.98,13.01,1626300.0
2009-03-05 09:30:00,13.14,13.64,13.03,13.51,2180700.0,13.14,13.64,13.03,13.51,2180700.0
2009-03-05 10:00:00,13.52,13.63,13.49,13.5,1402500.0,13.52,13.63,13.49,13.5,1402500.0
2009-03-05 10:30:00,13.51,13.57,13.5,13.5,1963500.0,13.51,13.57,13.5,13.5,1963500.0
2009-03-05 11:00:00,13.5,13.59,13.5,13.55,897000.0,13.5,13.59,13.5,13.55,897000.0
2009-03-05 11:30:00,13.55,13.55,13.41,13.45,1391100.0,13.55,13.55,13.41,13.45,1391100.0
2009-03-05 12:00:00,13.45,13.53,13.44,13.51,724500.0,13.45,13.53,13.44,13.51,724500.0
2009-03-05 12:30:00,13.5,13.57,13.5,13.54,292200.0,13.5,13.57,13.5,13.54,292200.0
2009-03-05 13:00:00,13.54,13.62,13.54,13.57,383700.0,13.54,13.62,13.54,13.57,383700.0
2009-03-05 13:30:00,13.57,13.6,13.53,13.55,706800.0,13.57,13.6,13.53,13.55,706800.0
2009-03-05 14:00:00,13.55,13.56,13.5,13.5,593100.0,13.55,13.56,13.5,13.5,593100.0
2009-03-05 14:30:00,13.5,13.56,13.35,13.37,1003800.0,13.5,13.56,13.35,13.37,1003800.0
2009-03-05 15:00:00,13.37,13.52,13.3,13.31,1233600.0,13.37,13.52,13.3,13.31,1233600.0
2009-03-05 15:30:00,13.31,13.46,13.29,13.37,1460100.0,13.31,13.46,13.29,13.37,1460100.0
2009-03-06 09:30:00,13.32,13.46,12.96,13.01,1219800.0,13.32,13.46,12.96,13.01,1219800.0
2009-03-06 10:00:00,13.02,13.05,12.89,13.01,876900.0,13.02,13.05,12.89,13.01,876900.0
2009-03-06 10:30:00,13.01,13.1,12.98,12.99,406200.0,13.01,13.1,12.98,12.99,406200.0
2009-03-06 11:00:00,12.99,13.02,12.96,13.01,479100.0,12.99,13.02,12.96,13.01,479100.0
2009-03-06 11:30:00,13.01,13.13,13.0,13.07,368400.0,13.01,13.13,13.0,13.07,368400.0
2009-03-06 12:00:00,13.07,13.1,13.0,13.03,352800.0,13.07,13.1,13.0,13.03,352800.0
2009-03-06 12:30:00,13.03,13.03,12.95,13.0,403800.0,13.03,13.03,12.95,13.0,403800.0
2009-03-06 13:00:00,13.0,13.02,12.97,12.99,195900.0,13.0,13.02,12.97,12.99,195900.0
2009-03-06 13:30:00,12.99,13.05,12.97,12.99,360300.0,12.99,13.05,12.97,12.99,360300.0
2009-03-06 14:00:00,12.99,13.05,12.99,13.05,339600.0,12.99,13.05,12.99,13.05,339600.0
2009-03-06 14:30:00,13.05,13.08,12.85,12.87,998400.0,13.05,13.08,12.85,12.87,998400.0
2009-03-06 15:00:00,12.87,12.92,12.87,12.92,721500.0,12.87,12.92,12.87,12.92,721500.0
2009-03-06 15:30:00,12.92,13.22,12.92,13.19,2039400.0,12.92,13.22,12.92,13.19,2039400.0
2009-03-09 09:30:00,13.02,13.32,12.91,13.27,603000.0,13.02,13.32,12.91,13.27,603000.0
2009-03-09 10:00:00,13.29,13.33,13.23,13.28,423600.0,13.29,13.33,13.23,13.28,423600.0
2009-03-09 10:30:00,13.28,13.36,13.25,13.3,471300.0,13.28,13.36,13.25,13.3,471300.0
2009-03-09 11:00:00,13.3,13.39,13.27,13.35,451500.0,13.3,13.39,13.27,13.35,451500.0
2009-03-09 11:30:00,13.35,13.42,13.27,13.3,439500.0,13.35,13.42,13.27,13.3,439500.0
2009-03-09 12:00:00,13.3,13.37,13.28,13.31,377400.0,13.3,13.37,13.28,13.31,377400.0
2009-03-09 12:30:00,13.3,13.35,13.27,13.35,459900.0,13.3,13.35,13.27,13.35,459900.0
2009-03-09 13:00:00,13.34,13.34,13.26,13.28,448800.0,13.34,13.34,13.26,13.28,448800.0
2009-03-09 13:30:00,13.28,13.38,13.27,13.36,606900.0,13.28,13.38,13.27,13.36,606900.0
2009-03-09 14:00:00,13.36,13.44,13.34,13.38,600300.0,13.36,13.44,13.34,13.38,600300.0
2009-03-09 14:30:00,13.38,13.42,13.34,13.4,546900.0,13.38,13.42,13.34,13.4,546900.0
2009-03-09 15:00:00,13.4,13.43,13.33,13.36,814500.0,13.4,13.43,13.33,13.36,814500.0
2009-03-09 15:30:00,13.35,13.38,13.31,13.34,1670400.0,13.35,13.38,13.31,13.34,1670400.0
2009-03-10 09:30:00,13.47,13.82,13.38,13.65,1098300.0,13.47,13.82,13.38,13.65,1098300.0
2009-03-10 10:00:00,13.65,14.1,13.65,14.03,1805700.0,13.65,14.1,13.65,14.03,1805700.0
2009-03-10 10:30:00,14.03,14.03,13.72,13.82,1181100.0,14.03,14.03,13.72,13.82,1181100.0
2009-03-10 11:00:00,13.82,13.82,13.64,13.7,823800.0,13.82,13.82,13.64,13.7,823800.0
2009-03-10 11:30:00,13.69,13.72,13.59,13.72,591600.0,13.69,13.72,13.59,13.72,591600.0
2009-03-10 12:00:00,13.72,13.89,13.72,13.76,610800.0,13.72,13.89,13.72,13.76,610800.0
2009-03-10 12:30:00,13.75,13.8,13.74,13.75,277500.0,13.75,13.8,13.74,13.75,277500.0
2009-03-10 13:00:00,13.75,13.79,13.75,13.77,311700.0,13.75,13.79,13.75,13.77,311700.0
2009-03-10 13:30:00,13.76,13.83,13.73,13.73,453600.0,13.76,13.83,13.73,13.73,453600.0
2009-03-10 14:00:00,13.73,13.79,13.66,13.66,928500.0,13.73,13.79,13.66,13.66,928500.0
2009-03-10 14:30:00,13.67,13.7,13.61,13.67,966600.0,13.67,13.7,13.61,13.67,966600.0
2009-03-10 15:00:00,13.66,13.73,13.62,13.73,773400.0,13.66,13.73,13.62,13.73,773400.0
2009-03-10 15:30:00,13.73,13.77,13.68,13.75,1302600.0,13.73,13.77,13.68,13.75,1302600.0
2009-03-11 09:30:00,13.88,13.95,13.57,13.81,757200.0,13.88,13.95,13.57,13.81,757200.0
2009-03-11 10:00:00,13.8,13.91,13.79,13.89,804300.0,13.8,13.91,13.79,13.89,804300.0
2009-03-11 10:30:00,13.9,13.9,13.74,13.83,690900.0,13.9,13.9,13.74,13.83,690900.0
2009-03-11 11:00:00,13.83,13.86,13.75,13.81,463200.0,13.83,13.86,13.75,13.81,463200.0
2009-03-11 11:30:00,13.82,13.85,13.73,13.84,511200.0,13.82,13.85,13.73,13.84,511200.0
2009-03-11 12:00:00,13.84,13.86,13.74,13.8,441300.0,13.84,13.86,13.74,13.8,441300.0
2009-03-11 12:30:00,13.8,13.8,13.76,13.78,298200.0,13.8,13.8,13.76,13.78,298200.0
2009-03-11 13:00:00,13.78,13.82,13.75,13.78,490500.0,13.78,13.82,13.75,13.78,490500.0
2009-03-11 13:30:00,13.78,13.83,13.77,13.8,341700.0,13.78,13.83,13.77,13.8,341700.0
2009-03-11 14:00:00,13.79,13.82,13.73,13.78,798000.0,13.79,13.82,13.73,13.78,798000.0
2009-03-11 14:30:00,13.78,13.8,13.49,13.57,1330500.0,13.78,13.8,13.49,13.57,1330500.0
2009-03-11 15:00:00,13.57,13.7,13.57,13.66,570300.0,13.57,13.7,13.57,13.66,570300.0
2009-03-11 15:30:00,13.66,13.75,13.61,13.63,1197600.0,13.66,13.75,13.61,13.63,1197600.0
2009-03-12 09:30:00,13.6,13.66,13.38,13.49,620100.0,13.6,13.66,13.38,13.49,620100.0
2009-03-12 10:00:00,13.49,13.6,13.49,13.57,468600.0,13.49,13.6,13.49,13.57,468600.0
2009-03-12 10:30:00,13.58,13.64,13.51,13.6,361500.0,13.58,13.64,13.51,13.6,361500.0
2009-03-12 11:00:00,13.61,13.64,13.55,13.55,240300.0,13.61,13.64,13.55,13.55,240300.0
2009-03-12 11:30:00,13.56,13.66,13.55,13.61,311400.0,13.56,13.66,13.55,13.61,311400.0
2009-03-12 12:00:00,13.62,13.64,13.61,13.62,268500.0,13.62,13.64,13.61,13.62,268500.0
2009-03-12 12:30:00,13.62,13.8,13.62,13.79,396600.0,13.62,13.8,13.62,13.79,396600.0
2009-03-12 13:00:00,13.79,13.85,13.71,13.74,415800.0,13.79,13.85,13.71,13.74,415800.0
2009-03-12 13:30:00,13.76,13.8,13.74,13.76,255000.0,13.76,13.8,13.74,13.76,255000.0
2009-03-12 14:00:00,13.76,13.77,13.72,13.73,473100.0,13.76,13.77,13.72,13.73,473100.0
2009-03-12 14:30:00,13.73,13.78,13.71,13.75,499200.0,13.73,13.78,13.71,13.75,499200.0
2009-03-12 15:00:00,13.76,13.76,13.68,13.75,938700.0,13.76,13.76,13.68,13.75,938700.0
2009-03-12 15:30:00,13.75,13.83,13.7,13.76,1053900.0,13.75,13.83,13.7,13.76,1053900.0
2009-03-13 09:30:00,13.69,13.84,13.59,13.82,606300.0,13.69,13.84,13.59,13.82,606300.0
2009-03-13 10:00:00,13.82,13.85,13.75,13.75,298500.0,13.82,13.85,13.75,13.75,298500.0
2009-03-13 10:30:00,13.75,13.78,13.66,13.68,530700.0,13.75,13.78,13.66,13.68,530700.0
2009-03-13 11:00:00,13.68,13.75,13.66,13.67,427500.0,13.68,13.75,13.66,13.67,427500.0
2009-03-13 11:30:00,13.68,13.72,13.63,13.66,326100.0,13.68,13.72,13.63,13.66,326100.0
2009-03-13 12:00:00,13.66,13.68,13.64,13.66,272700.0,13.66,13.68,13.64,13.66,272700.0
2009-03-13 12:30:00,13.65,13.71,13.63,13.68,400200.0,13.65,13.71,13.63,13.68,400200.0
2009-03-13 13:00:00,13.67,13.76,13.67,13.75,255900.0,13.67,13.76,13.67,13.75,255900.0
2009-03-13 13:30:00,13.75,13.83,13.75,13.81,264900.0,13.75,13.83,13.75,13.81,264900.0
2009-03-13 14:00:00,13.8,13.84,13.72,13.81,679500.0,13.8,13.84,13.72,13.81,679500.0
2009-03-13 14:30:00,13.8,13.83,13.74,13.77,358200.0,13.8,13.83,13.74,13.77,358200.0
2009-03-13 15:00:00,13.77,13.81,13.72,13.79,554400.0,13.77,13.81,13.72,13.79,554400.0
2009-03-13 15:30:00,13.79,13.8,13.68,13.74,1166400.0,13.79,13.8,13.68,13.74,1166400.0
2009-03-16 09:30:00,13.67,13.85,13.42,13.5,677700.0,13.67,13.85,13.42,13.5,677700.0
2009-03-16 10:00:00,13.5,13.55,13.39,13.47,447000.0,13.5,13.55,13.39,13.47,447000.0
2009-03-16 10:30:00,13.46,13.51,13.35,13.36,538500.0,13.46,13.51,13.35,13.36,538500.0
2009-03-16 11:00:00,13.36,13.51,13.35,13.49,516300.0,13.36,13.51,13.35,13.49,516300.0
2009-03-16 11:30:00,13.49,13.58,13.46,13.52,240900.0,13.49,13.58,13.46,13.52,240900.0
2009-03-16 12:00:00,13.52,13.57,13.5,13.52,187200.0,13.52,13.57,13.5,13.52,187200.0
2009-03-16 12:30:00,13.52,13.6,13.51,13.56,342600.0,13.52,13.6,13.51,13.56,342600.0
2009-03-16 13:00:00,13.56,13.56,13.49,13.53,456000.0,13.56,13.56,13.49,13.53,456000.0
2009-03-16 13:30:00,13.53,13.54,13.46,13.5,356400.0,13.53,13.54,13.46,13.5,356400.0
2009-03-16 14:00:00,13.5,13.5,13.48,13.48,480300.0,13.5,13.5,13.48,13.48,480300.0
2009-03-16 14:30:00,13.49,13.52,13.46,13.47,398700.0,13.49,13.52,13.46,13.47,398700.0
2009-03-16 15:00:00,13.48,13.48,13.41,13.42,581400.0,13.48,13.48,13.41,13.42,581400.0
2009-03-16 15:30:00,13.42,13.43,13.32,13.36,999900.0,13.42,13.43,13.32,13.36,999900.0
2009-03-17 09:30:00,13.32,13.56,13.26,13.52,284700.0,13.32,13.56,13.26,13.52,284700.0
2009-03-17 10:00:00,13.52,13.63,13.51,13.6,294000.0,13.52,13.63,13.51,13.6,294000.0
2009-03-17 10:30:00,13.58,13.7,13.55,13.64,286800.0,13.58,13.7,13.55,13.64,286800.0
2009-03-17 11:00:00,13.63,13.65,13.55,13.62,278100.0,13.63,13.65,13.55,13.62,278100.0
2009-03-17 11:30:00,13.62,13.74,13.62,13.73,231600.0,13.62,13.74,13.62,13.73,231600.0
2009-03-17 12:00:00,13.74,13.77,13.64,13.74,320400.0,13.74,13.77,13.64,13.74,320400.0
2009-03-17 12:30:00,13.74,13.88,13.71,13.72,459300.0,13.74,13.88,13.71,13.72,459300.0
2009-03-17 13:00:00,13.73,13.76,13.72,13.75,217200.0,13.73,13.76,13.72,13.75,217200.0
2009-03-17 13:30:00,13.75,13.84,13.75,13.78,551700.0,13.75,13.84,13.75,13.78,551700.0
2009-03-17 14:00:00,13.79,13.79,13.74,13.74,238500.0,13.79,13.79,13.74,13.74,238500.0
2009-03-17 14:30:00,13.74,13.82,13.71,13.78,494700.0,13.74,13.82,13.71,13.78,494700.0
2009-03-17 15:00:00,13.77,13.82,13.74,13.79,564000.0,13.77,13.82,13.74,13.79,564000.0
2009-03-17 15:30:00,13.79,13.85,13.73,13.85,1033500.0,13.79,13.85,13.73,13.85,1033500.0
2009-03-18 09:30:00,13.83,13.83,13.62,13.8,304200.0,13.83,13.83,13.62,13.8,304200.0
2009-03-18 10:00:00,13.79,13.85,13.76,13.78,292500.0,13.79,13.85,13.76,13.78,292500.0
2009-03-18 10:30:00,13.78,13.79,13.67,13.77,430200.0,13.78,13.79,13.67,13.77,430200.0
2009-03-18 11:00:00,13.77,13.83,13.77,13.81,483900.0,13.77,13.83,13.77,13.81,483900.0
2009-03-18 11:30:00,13.82,13.93,13.8,13.93,526800.0,13.82,13.93,13.8,13.93,526800.0
2009-03-18 12:00:00,13.93,13.94,13.84,13.88,230100.0,13.93,13.94,13.84,13.88,230100.0
2009-03-18 12:30:00,13.88,13.93,13.81,13.83,191400.0,13.88,13.93,13.81,13.83,191400.0
2009-03-18 13:00:00,13.83,13.91,13.82,13.9,202500.0,13.83,13.91,13.82,13.9,202500.0
2009-03-18 13:30:00,13.9,13.96,13.87,13.93,225900.0,13.9,13.96,13.87,13.93,225900.0
2009-03-18 14:00:00,13.94,14.15,13.87,14.04,421200.0,13.94,14.15,13.87,14.04,421200.0
2009-03-18 14:30:00,14.04,14.07,13.95,14.04,488100.0,14.04,14.07,13.95,14.04,488100.0
2009-03-18 15:00:00,14.04,14.05,13.85,13.88,434400.0,14.04,14.05,13.85,13.88,434400.0
2009-03-18 15:30:00,13.89,13.89,13.78,13.89,1639800.0,13.89,13.89,13.78,13.89,1639800.0
2009-03-19 09:30:00,13.92,14.04,13.66,13.67,1285200.0,13.92,14.04,13.66,13.67,1285200.0
2009-03-19 10:00:00,13.67,13.87,13.67,13.83,634800.0,13.67,13.87,13.67,13.83,634800.0
2009-03-19 10:30:00,13.83,13.93,13.76,13.89,492900.0,13.83,13.93,13.76,13.89,492900.0
2009-03-19 11:00:00,13.89,13.9,13.71,13.73,257700.0,13.89,13.9,13.71,13.73,257700.0
2009-03-19 11:30:00,13.73,13.87,13.72,13.78,262200.0,13.73,13.87,13.72,13.78,262200.0
2009-03-19 12:00:00,13.78,13.78,13.67,13.68,382500.0,13.78,13.78,13.67,13.68,382500.0
2009-03-19 12:30:00,13.67,13.73,13.67,13.72,200100.0,13.67,13.73,13.67,13.72,200100.0
2009-03-19 13:00:00,13.73,13.82,13.68,13.82,388800.0,13.73,13.82,13.68,13.82,388800.0
2009-03-19 13:30:00,13.82,13.82,13.75,13.77,180000.0,13.82,13.82,13.75,13.77,180000.0
2009-03-19 14:00:00,13.77,13.82,13.76,13.81,245700.0,13.77,13.82,13.76,13.81,245700.0
2009-03-19 14:30:00,13.81,13.83,13.73,13.75,432900.0,13.81,13.83,13.73,13.75,432900.0
2009-03-19 15:00:00,13.75,13.85,13.75,13.81,399900.0,13.75,13.85,13.75,13.81,399900.0
2009-03-19 15:30:00,13.82,13.92,13.81,13.86,885300.0,13.82,13.92,13.81,13.86,885300.0
2009-03-20 09:30:00,13.77,13.87,13.75,13.79,519000.0,13.77,13.87,13.75,13.79,519000.0
2009-03-20 10:00:00,13.79,13.81,13.67,13.67,384600.0,13.79,13.81,13.67,13.67,384600.0
2009-03-20 10:30:00,13.67,13.73,13.65,13.67,260400.0,13.67,13.73,13.65,13.67,260400.0
2009-03-20 11:00:00,13.67,13.72,13.66,13.67,267900.0,13.67,13.72,13.66,13.67,267900.0
2009-03-20 11:30:00,13.67,13.78,13.67,13.71,191700.0,13.67,13.78,13.67,13.71,191700.0
2009-03-20 12:00:00,13.7,13.71,13.65,13.66,183900.0,13.7,13.71,13.65,13.66,183900.0
2009-03-20 12:30:00,13.66,13.69,13.65,13.65,208800.0,13.66,13.69,13.65,13.65,208800.0
2009-03-20 13:00:00,13.65,13.65,13.53,13.55,305700.0,13.65,13.65,13.53,13.55,305700.0
2009-03-20 13:30:00,13.55,13.57,13.52,13.52,316500.0,13.55,13.57,13.52,13.52,316500.0
2009-03-20 14:00:00,13.53,13.6,13.5,13.58,386100.0,13.53,13.6,13.5,13.58,386100.0
2009-03-20 14:30:00,13.58,13.64,13.58,13.62,405000.0,13.58,13.64,13.58,13.62,405000.0
2009-03-20 15:00:00,13.62,13.7,13.62,13.68,622500.0,13.62,13.7,13.62,13.68,622500.0
2009-03-20 15:30:00,13.68,13.73,13.63,13.64,771900.0,13.68,13.73,13.63,13.64,771900.0
2009-03-23 09:30:00,13.75,13.79,13.42,13.44,540900.0,13.75,13.79,13.42,13.44,540900.0
2009-03-23 10:00:00,13.45,13.56,13.44,13.5,350700.0,13.45,13.56,13.44,13.5,350700.0
2009-03-23 10:30:00,13.51,13.65,13.51,13.65,420000.0,13.51,13.65,13.51,13.65,420000.0
2009-03-23 11:00:00,13.65,13.67,13.6,13.65,322500.0,13.65,13.67,13.6,13.65,322500.0
2009-03-23 11:30:00,13.65,13.89,13.64,13.87,410700.0,13.65,13.89,13.64,13.87,410700.0
2009-03-23 12:00:00,13.87,13.87,13.75,13.85,303000.0,13.87,13.87,13.75,13.85,303000.0
2009-03-23 12:30:00,13.85,13.86,13.61,13.68,782400.0,13.85,13.86,13.61,13.68,782400.0
2009-03-23 13:00:00,13.68,13.75,13.64,13.67,317400.0,13.68,13.75,13.64,13.67,317400.0
2009-03-23 13:30:00,13.67,13.67,13.56,13.58,474600.0,13.67,13.67,13.56,13.58,474600.0
2009-03-23 14:00:00,13.59,13.6,13.53,13.55,515400.0,13.59,13.6,13.53,13.55,515400.0
2009-03-23 14:30:00,13.55,13.64,13.55,13.61,690300.0,13.55,13.64,13.55,13.61,690300.0
2009-03-23 15:00:00,13.61,13.68,13.58,13.67,639900.0,13.61,13.68,13.58,13.67,639900.0
2009-03-23 15:30:00,13.67,13.8,13.66,13.79,1130700.0,13.67,13.8,13.66,13.79,1130700.0
2009-03-24 09:30:00,13.37,13.81,13.37,13.77,1326300.0,13.37,13.81,13.37,13.77,1326300.0
2009-03-24 10:00:00,13.77,13.87,13.75,13.81,1107900.0,13.77,13.87,13.75,13.81,1107900.0
2009-03-24 10:30:00,13.81,13.81,13.69,13.72,383100.0,13.81,13.81,13.69,13.72,383100.0
2009-03-24 11:00:00,13.72,13.75,13.68,13.7,332400.0,13.72,13.75,13.68,13.7,332400.0
2009-03-24 11:30:00,13.7,13.72,13.68,13.69,364500.0,13.7,13.72,13.68,13.69,364500.0
2009-03-24 12:00:00,13.69,13.73,13.65,13.66,628800.0,13.69,13.73,13.65,13.66,628800.0
2009-03-24 12:30:00,13.66,13.68,13.59,13.62,648300.0,13.66,13.68,13.59,13.62,648300.0
2009-03-24 13:00:00,13.62,13.64,13.55,13.59,528600.0,13.62,13.64,13.55,13.59,528600.0
2009-03-24 13:30:00,13.6,13.6,13.55,13.57,604500.0,13.6,13.6,13.55,13.57,604500.0
2009-03-24 14:00:00,13.58,13.59,13.55,13.56,537300.0,13.58,13.59,13.55,13.56,537300.0
2009-03-24 14:30:00,13.56,13.59,13.54,13.57,561000.0,13.56,13.59,13.54,13.57,561000.0
2009-03-24 15:00:00,13.57,13.58,13.55,13.57,478200.0,13.57,13.58,13.55,13.57,478200.0
2009-03-24 15:30:00,13.57,13.58,13.46,13.47,810300.0,13.57,13.58,13.46,13.47,810300.0
2009-03-25 09:30:00,13.65,13.88,13.53,13.83,802800.0,13.65,13.88,13.53,13.83,802800.0
2009-03-25 10:00:00,13.83,13.88,13.83,13.86,354000.0,13.83,13.88,13.83,13.86,354000.0
2009-03-25 10:30:00,13.86,13.97,13.85,13.86,491400.0,13.86,13.97,13.85,13.86,491400.0
2009-03-25 11:00:00,13.86,13.93,13.86,13.92,483000.0,13.86,13.93,13.86,13.92,483000.0
2009-03-25 11:30:00,13.93,13.99,13.89,13.97,504300.0,13.93,13.99,13.89,13.97,504300.0
2009-03-25 12:00:00,13.97,14.05,13.93,13.98,489000.0,13.97,14.05,13.93,13.98,489000.0
2009-03-25 12:30:00,13.98,14.0,13.92,13.99,410400.0,13.98,14.0,13.92,13.99,410400.0
2009-03-25 13:00:00,13.99,13.99,13.88,13.89,435900.0,13.99,13.99,13.88,13.89,435900.0
2009-03-25 13:30:00,13.89,13.93,13.84,13.86,354000.0,13.89,13.93,13.84,13.86,354000.0
2009-03-25 14:00:00,13.86,13.88,13.73,13.84,471900.0,13.86,13.88,13.73,13.84,471900.0
2009-03-25 14:30:00,13.83,13.85,13.74,13.81,307500.0,13.83,13.85,13.74,13.81,307500.0
2009-03-25 15:00:00,13.8,14.0,13.76,13.99,472800.0,13.8,14.0,13.76,13.99,472800.0
2009-03-25 15:30:00,13.99,14.11,13.97,14.08,1161300.0,13.99,14.11,13.97,14.08,1161300.0
2009-03-26 09:30:00,14.09,14.29,14.07,14.26,538500.0,14.09,14.29,14.07,14.26,538500.0
2009-03-26 10:00:00,14.28,14.35,14.25,14.34,441900.0,14.28,14.35,14.25,14.34,441900.0
2009-03-26 10:30:00,14.33,14.38,14.32,14.36,302400.0,14.33,14.38,14.32,14.36,302400.0
2009-03-26 11:00:00,14.36,14.44,14.33,14.41,266100.0,14.36,14.44,14.33,14.41,266100.0
2009-03-26 11:30:00,14.41,14.59,14.4,14.4,633600.0,14.41,14.59,14.4,14.4,633600.0
2009-03-26 12:00:00,14.4,14.55,14.39,14.54,417300.0,14.4,14.55,14.39,14.54,417300.0
2009-03-26 12:30:00,14.54,14.57,14.5,14.55,338400.0,14.54,14.57,14.5,14.55,338400.0
2009-03-26 13:00:00,14.55,14.65,14.55,14.59,408000.0,14.55,14.65,14.55,14.59,408000.0
2009-03-26 13:30:00,14.6,14.62,14.55,14.57,264300.0,14.6,14.62,14.55,14.57,264300.0
2009-03-26 14:00:00,14.58,14.63,14.56,14.58,359100.0,14.58,14.63,14.56,14.58,359100.0
2009-03-26 14:30:00,14.58,14.59,14.43,14.43,664200.0,14.58,14.59,14.43,14.43,664200.0
2009-03-26 15:00:00,14.43,14.53,14.42,14.52,501900.0,14.43,14.53,14.42,14.52,501900.0
2009-03-26 15:30:00,14.51,14.57,14.47,14.57,678300.0,14.51,14.57,14.47,14.57,678300.0
2009-03-27 09:30:00,14.59,14.63,14.2,14.59,1119000.0,14.59,14.63,14.2,14.59,1119000.0
2009-03-27 10:00:00,14.59,14.6,14.36,14.46,657300.0,14.59,14.6,14.36,14.46,657300.0
2009-03-27 10:30:00,14.46,14.51,14.42,14.42,235500.0,14.46,14.51,14.42,14.42,235500.0
2009-03-27 11:00:00,14.42,14.47,14.34,14.43,311100.0,14.42,14.47,14.34,14.43,311100.0
2009-03-27 11:30:00,14.43,14.52,14.4,14.49,216900.0,14.43,14.52,14.4,14.49,216900.0
2009-03-27 12:00:00,14.49,14.53,14.49,14.51,223500.0,14.49,14.53,14.49,14.51,223500.0
2009-03-27 12:30:00,14.51,14.54,14.5,14.5,223200.0,14.51,14.54,14.5,14.5,223200.0
2009-03-27 13:00:00,14.5,14.52,14.5,14.5,279000.0,14.5,14.52,14.5,14.5,279000.0
2009-03-27 13:30:00,14.5,14.54,14.49,14.51,310500.0,14.5,14.54,14.49,14.51,310500.0
2009-03-27 14:00:00,14.51,14.58,14.5,14.53,187200.0,14.51,14.58,14.5,14.53,187200.0
2009-03-27 14:30:00,14.52,14.6,14.51,14.59,340200.0,14.52,14.6,14.51,14.59,340200.0
2009-03-27 15:00:00,14.59,14.62,14.54,14.55,481200.0,14.59,14.62,14.54,14.55,481200.0
2009-03-27 15:30:00,14.55,14.7,14.54,14.61,1624500.0,14.55,14.7,14.54,14.61,1624500.0
2009-03-30 09:30:00,14.46,14.61,14.31,14.6,719700.0,14.46,14.61,14.31,14.6,719700.0
2009-03-30 10:00:00,14.61,14.72,14.53,14.57,777300.0,14.61,14.72,14.53,14.57,777300.0
2009-03-30 10:30:00,14.56,14.62,14.53,14.62,301800.0,14.56,14.62,14.53,14.62,301800.0
2009-03-30 11:00:00,14.62,14.69,14.59,14.66,355500.0,14.62,14.69,14.59,14.66,355500.0
2009-03-30 11:30:00,14.66,14.7,14.62,14.66,257400.0,14.66,14.7,14.62,14.66,257400.0
2009-03-30 12:00:00,14.67,14.85,14.66,14.83,405000.0,14.67,14.85,14.66,14.83,405000.0
2009-03-30 12:30:00,14.83,14.83,14.66,14.66,486900.0,14.83,14.83,14.66,14.66,486900.0
2009-03-30 13:00:00,14.66,14.81,14.66,14.8,273000.0,14.66,14.81,14.66,14.8,273000.0
2009-03-30 13:30:00,14.79,14.8,14.69,14.75,268800.0,14.79,14.8,14.69,14.75,268800.0
2009-03-30 14:00:00,14.75,14.86,14.74,14.84,524100.0,14.75,14.86,14.74,14.84,524100.0
2009-03-30 14:30:00,14.84,14.9,14.81,14.81,691800.0,14.84,14.9,14.81,14.81,691800.0
2009-03-30 15:00:00,14.81,14.95,14.81,14.88,917400.0,14.81,14.95,14.81,14.88,917400.0
2009-03-30 15:30:00,14.88,15.0,14.87,14.98,1484700.0,14.88,15.0,14.87,14.98,1484700.0
2009-03-31 09:30:00,15.03,15.05,14.67,14.7,864600.0,15.03,15.05,14.67,14.7,864600.0
2009-03-31 10:00:00,14.7,14.91,14.7,14.88,597300.0,14.7,14.91,14.7,14.88,597300.0
2009-03-31 10:30:00,14.88,14.97,14.85,14.87,879900.0,14.88,14.97,14.85,14.87,879900.0
2009-03-31 11:00:00,14.87,15.01,14.87,15.0,560400.0,14.87,15.01,14.87,15.0,560400.0
2009-03-31 11:30:00,15.0,15.05,14.95,15.01,487500.0,15.0,15.05,14.95,15.01,487500.0
2009-03-31 12:00:00,15.01,15.01,14.93,14.94,300300.0,15.01,15.01,14.93,14.94,300300.0
2009-03-31 12:30:00,14.94,14.98,14.92,14.94,238500.0,14.94,14.98,14.92,14.94,238500.0
2009-03-31 13:00:00,14.94,15.02,14.94,14.98,227400.0,14.94,15.02,14.94,14.98,227400.0
2009-03-31 13:30:00,14.99,15.02,14.96,15.02,128100.0,14.99,15.02,14.96,15.02,128100.0
2009-03-31 14:00:00,15.02,15.11,15.02,15.03,305400.0,15.02,15.11,15.02,15.03,305400.0
2009-03-31 14:30:00,15.04,15.1,15.0,15.02,287400.0,15.04,15.1,15.0,15.02,287400.0
2009-03-31 15:00:00,15.02,15.02,14.89,14.97,479400.0,15.02,15.02,14.89,14.97,479400.0
2009-03-31 15:30:00,14.98,14.98,14.86,14.86,1057500.0,14.98,14.98,14.86,14.86,1057500.0
2009-04-01 09:30:00,14.7,14.77,14.6,14.69,646500.0,14.7,14.77,14.6,14.69,646500.0
2009-04-01 10:00:00,14.69,14.72,14.52,14.62,779700.0,14.69,14.72,14.52,14.62,779700.0
2009-04-01 10:30:00,14.62,14.71,14.59,14.65,426300.0,14.62,14.71,14.59,14.65,426300.0
2009-04-01 11:00:00,14.65,14.67,14.56,14.59,747300.0,14.65,14.67,14.56,14.59,747300.0
2009-04-01 11:30:00,14.59,14.69,14.59,14.68,471900.0,14.59,14.69,14.59,14.68,471900.0
2009-04-01 12:00:00,14.68,14.73,14.66,14.68,427500.0,14.68,14.73,14.66,14.68,427500.0
2009-04-01 12:30:00,14.68,14.69,14.6,14.6,437700.0,14.68,14.69,14.6,14.6,437700.0
2009-04-01 13:00:00,14.6,14.68,14.59,14.64,354300.0,14.6,14.68,14.59,14.64,354300.0
2009-04-01 13:30:00,14.64,14.68,14.6,14.6,454200.0,14.64,14.68,14.6,14.6,454200.0
2009-04-01 14:00:00,14.6,14.65,14.59,14.6,813300.0,14.6,14.65,14.59,14.6,813300.0
2009-04-01 14:30:00,14.6,14.63,14.51,14.54,1077000.0,14.6,14.63,14.51,14.54,1077000.0
2009-04-01 15:00:00,14.54,14.54,14.38,14.42,2175300.0,14.54,14.54,14.38,14.42,2175300.0
2009-04-01 15:30:00,14.42,14.51,14.39,14.51,2277900.0,14.42,14.51,14.39,14.51,2277900.0
2009-04-02 09:30:00,14.68,14.75,14.55,14.6,647400.0,14.68,14.75,14.55,14.6,647400.0
2009-04-02 10:00:00,14.6,14.8,14.55,14.75,832500.0,14.6,14.8,14.55,14.75,832500.0
2009-04-02 10:30:00,14.76,14.94,14.75,14.93,347100.0,14.76,14.94,14.75,14.93,347100.0
2009-04-02 11:00:00,14.93,15.01,14.89,14.96,519600.0,14.93,15.01,14.89,14.96,519600.0
2009-04-02 11:30:00,14.95,14.98,14.9,14.91,385500.0,14.95,14.98,14.9,14.91,385500.0
2009-04-02 12:00:00,14.92,14.96,14.92,14.93,384600.0,14.92,14.96,14.92,14.93,384600.0
2009-04-02 12:30:00,14.93,14.98,14.92,14.93,520200.0,14.93,14.98,14.92,14.93,520200.0
2009-04-02 13:00:00,14.93,14.95,14.82,14.84,547800.0,14.93,14.95,14.82,14.84,547800.0
2009-04-02 13:30:00,14.84,14.85,14.7,14.7,584100.0,14.84,14.85,14.7,14.7,584100.0
2009-04-02 14:00:00,14.71,14.72,14.63,14.69,507600.0,14.71,14.72,14.63,14.69,507600.0
2009-04-02 14:30:00,14.69,14.71,14.57,14.58,655500.0,14.69,14.71,14.57,14.58,655500.0
2009-04-02 15:00:00,14.58,14.59,14.4,14.43,1299600.0,14.58,14.59,14.4,14.43,1299600.0
2009-04-02 15:30:00,14.43,14.44,14.32,14.41,1434000.0,14.43,14.44,14.32,14.41,1434000.0
2009-04-03 09:30:00,13.96,14.08,13.83,14.01,2333400.0,13.96,14.08,13.83,14.01,2333400.0
2009-04-03 10:00:00,14.0,14.21,13.99,14.1,828600.0,14.0,14.21,13.99,14.1,828600.0
2009-04-03 10:30:00,14.1,14.11,13.98,14.06,502800.0,14.1,14.11,13.98,14.06,502800.0
2009-04-03 11:00:00,14.06,14.11,14.03,14.05,318300.0,14.06,14.11,14.03,14.05,318300.0
2009-04-03 11:30:00,14.05,14.06,13.98,14.02,317400.0,14.05,14.06,13.98,14.02,317400.0
2009-04-03 12:00:00,14.02,14.15,14.02,14.15,441000.0,14.02,14.15,14.02,14.15,441000.0
2009-04-03 12:30:00,14.15,14.2,14.11,14.12,372000.0,14.15,14.2,14.11,14.12,372000.0
2009-04-03 13:00:00,14.12,14.14,14.02,14.07,302400.0,14.12,14.14,14.02,14.07,302400.0
2009-04-03 13:30:00,14.07,14.07,13.96,13.96,365100.0,14.07,14.07,13.96,13.96,365100.0
2009-04-03 14:00:00,13.96,13.97,13.92,13.96,446400.0,13.96,13.97,13.92,13.96,446400.0
2009-04-03 14:30:00,13.96,13.98,13.92,13.98,516900.0,13.96,13.98,13.92,13.98,516900.0
2009-04-03 15:00:00,13.98,14.02,13.93,13.95,729900.0,13.98,14.02,13.93,13.95,729900.0
2009-04-03 15:30:00,13.95,14.09,13.92,14.08,1303500.0,13.95,14.09,13.92,14.08,1303500.0
2009-04-06 09:30:00,13.98,14.35,13.97,14.31,1019700.0,13.98,14.35,13.97,14.31,1019700.0
2009-04-06 10:00:00,14.31,14.35,14.15,14.15,500700.0,14.31,14.35,14.15,14.15,500700.0
2009-04-06 10:30:00,14.15,14.22,14.14,14.16,147300.0,14.15,14.22,14.14,14.16,147300.0
2009-04-06 11:00:00,14.16,14.16,14.08,14.11,358200.0,14.16,14.16,14.08,14.11,358200.0
2009-04-06 11:30:00,14.11,14.13,14.02,14.03,183900.0,14.11,14.13,14.02,14.03,183900.0
2009-04-06 12:00:00,14.03,14.13,14.01,14.05,664500.0,14.03,14.13,14.01,14.05,664500.0
2009-04-06 12:30:00,14.04,14.22,13.97,14.21,598200.0,14.04,14.22,13.97,14.21,598200.0
2009-04-06 13:00:00,14.22,14.27,14.13,14.14,292800.0,14.22,14.27,14.13,14.14,292800.0
2009-04-06 13:30:00,14.14,14.18,14.11,14.12,211500.0,14.14,14.18,14.11,14.12,211500.0
2009-04-06 14:00:00,14.12,14.19,14.11,14.18,223800.0,14.12,14.19,14.11,14.18,223800.0
2009-04-06 14:30:00,14.18,14.19,14.11,14.15,550800.0,14.18,14.19,14.11,14.15,550800.0
2009-04-06 15:00:00,14.14,14.23,14.13,14.14,512100.0,14.14,14.23,14.13,14.14,512100.0
2009-04-06 15:30:00,14.14,14.17,14.07,14.13,1577100.0,14.14,14.17,14.07,14.13,1577100.0
2009-04-07 09:30:00,14.29,14.58,14.23,14.51,1116600.0,14.29,14.58,14.23,14.51,1116600.0
2009-04-07 10:00:00,14.51,14.56,14.42,14.56,622500.0,14.51,14.56,14.42,14.56,622500.0
2009-04-07 10:30:00,14.56,14.71,14.56,14.65,1096800.0,14.56,14.71,14.56,14.65,1096800.0
2009-04-07 11:00:00,14.65,14.71,14.61,14.71,494700.0,14.65,14.71,14.61,14.71,494700.0
2009-04-07 11:30:00,14.71,14.8,14.66,14.72,455400.0,14.71,14.8,14.66,14.72,455400.0
2009-04-07 12:00:00,14.72,14.72,14.59,14.66,449400.0,14.72,14.72,14.59,14.66,449400.0
2009-04-07 12:30:00,14.65,14.67,14.65,14.65,236400.0,14.65,14.67,14.65,14.65,236400.0
2009-04-07 13:00:00,14.65,14.67,14.64,14.64,620400.0,14.65,14.67,14.64,14.64,620400.0
2009-04-07 13:30:00,14.64,14.71,14.61,14.69,588600.0,14.64,14.71,14.61,14.69,588600.0
2009-04-07 14:00:00,14.69,14.69,14.65,14.68,486000.0,14.69,14.69,14.65,14.68,486000.0
2009-04-07 14:30:00,14.68,14.68,14.59,14.62,568800.0,14.68,14.68,14.59,14.62,568800.0
2009-04-07 15:00:00,14.62,14.69,14.62,14.68,468900.0,14.62,14.69,14.62,14.68,468900.0
2009-04-07 15:30:00,14.68,14.77,14.66,14.68,1422900.0,14.68,14.77,14.66,14.68,1422900.0
2009-04-08 09:30:00,14.67,14.9,14.65,14.81,1641000.0,14.67,14.9,14.65,14.81,1641000.0
2009-04-08 10:00:00,14.81,14.87,14.61,14.63,873000.0,14.81,14.87,14.61,14.63,873000.0
2009-04-08 10:30:00,14.63,14.64,14.51,14.56,722100.0,14.63,14.64,14.51,14.56,722100.0
2009-04-08 11:00:00,14.56,14.65,14.53,14.65,445200.0,14.56,14.65,14.53,14.65,445200.0
2009-04-08 11:30:00,14.65,14.69,14.62,14.64,590700.0,14.65,14.69,14.62,14.64,590700.0
2009-04-08 12:00:00,14.65,14.67,14.63,14.65,318300.0,14.65,14.67,14.63,14.65,318300.0
2009-04-08 12:30:00,14.65,14.7,14.61,14.68,366600.0,14.65,14.7,14.61,14.68,366600.0
2009-04-08 13:00:00,14.68,14.68,14.61,14.62,262800.0,14.68,14.68,14.61,14.62,262800.0
2009-04-08 13:30:00,14.62,14.62,14.55,14.59,350400.0,14.62,14.62,14.55,14.59,350400.0
2009-04-08 14:00:00,14.58,14.59,14.49,14.57,604200.0,14.58,14.59,14.49,14.57,604200.0
2009-04-08 14:30:00,14.57,14.58,14.51,14.51,380400.0,14.57,14.58,14.51,14.51,380400.0
2009-04-08 15:00:00,14.51,14.55,14.43,14.5,640200.0,14.51,14.55,14.43,14.5,640200.0
2009-04-08 15:30:00,14.5,14.56,14.48,14.56,841200.0,14.5,14.56,14.48,14.56,841200.0
2009-04-09 09:30:00,14.88,14.88,14.36,14.67,868200.0,14.88,14.88,14.36,14.67,868200.0
2009-04-09 10:00:00,14.67,14.68,14.63,14.68,523800.0,14.67,14.68,14.63,14.68,523800.0
2009-04-09 10:30:00,14.67,14.72,14.65,14.68,299400.0,14.67,14.72,14.65,14.68,299400.0
2009-04-09 11:00:00,14.68,14.77,14.65,14.76,429900.0,14.68,14.77,14.65,14.76,429900.0
2009-04-09 11:30:00,14.75,14.78,14.74,14.78,168000.0,14.75,14.78,14.74,14.78,168000.0
2009-04-09 12:00:00,14.77,14.78,14.7,14.76,252600.0,14.77,14.78,14.7,14.76,252600.0
2009-04-09 12:30:00,14.77,14.77,14.75,14.75,69300.0,14.77,14.77,14.75,14.75,69300.0
2009-04-09 13:00:00,14.75,14.79,14.75,14.77,100500.0,14.75,14.79,14.75,14.77,100500.0
2009-04-09 13:30:00,14.77,14.81,14.77,14.78,96300.0,14.77,14.81,14.77,14.78,96300.0
2009-04-09 14:00:00,14.78,14.78,14.71,14.77,198300.0,14.78,14.78,14.71,14.77,198300.0
2009-04-09 14:30:00,14.77,14.84,14.77,14.79,248700.0,14.77,14.84,14.77,14.79,248700.0
2009-04-09 15:00:00,14.79,14.79,14.74,14.75,377100.0,14.79,14.79,14.74,14.75,377100.0
2009-04-09 15:30:00,14.75,14.75,14.68,14.7,849600.0,14.75,14.75,14.68,14.7,849600.0
2009-04-13 09:30:00,14.67,14.79,14.6,14.79,302400.0,14.67,14.79,14.6,14.79,302400.0
2009-04-13 10:00:00,14.79,14.81,14.64,14.66,279900.0,14.79,14.81,14.64,14.66,279900.0
2009-04-13 10:30:00,14.67,14.68,14.53,14.53,203700.0,14.67,14.68,14.53,14.53,203700.0
2009-04-13 11:00:00,14.53,14.61,14.52,14.58,244200.0,14.53,14.61,14.52,14.58,244200.0
2009-04-13 11:30:00,14.58,14.64,14.56,14.64,126000.0,14.58,14.64,14.56,14.64,126000.0
2009-04-13 12:00:00,14.65,14.68,14.59,14.68,150900.0,14.65,14.68,14.59,14.68,150900.0
2009-04-13 12:30:00,14.68,14.76,14.68,14.76,151200.0,14.68,14.76,14.68,14.76,151200.0
2009-04-13 13:00:00,14.76,14.76,14.73,14.75,380700.0,14.76,14.76,14.73,14.75,380700.0
2009-04-13 13:30:00,14.75,14.75,14.7,14.73,214500.0,14.75,14.75,14.7,14.73,214500.0
2009-04-13 14:00:00,14.73,14.73,14.65,14.66,341100.0,14.73,14.73,14.65,14.66,341100.0
2009-04-13 14:30:00,14.66,14.66,14.61,14.61,262500.0,14.66,14.66,14.61,14.61,262500.0
2009-04-13 15:00:00,14.61,14.65,14.6,14.65,557100.0,14.61,14.65,14.6,14.65,557100.0
2009-04-13 15:30:00,14.65,14.67,14.6,14.63,800700.0,14.65,14.67,14.6,14.63,800700.0
2009-04-14 09:30:00,14.42,14.53,14.28,14.46,763200.0,14.42,14.53,14.28,14.46,763200.0
2009-04-14 10:00:00,14.46,14.57,14.37,14.57,341700.0,14.46,14.57,14.37,14.57,341700.0
2009-04-14 10:30:00,14.57,14.58,14.51,14.52,138600.0,14.57,14.58,14.51,14.52,138600.0
2009-04-14 11:00:00,14.51,14.51,14.46,14.47,165600.0,14.51,14.51,14.46,14.47,165600.0
2009-04-14 11:30:00,14.46,14.49,14.41,14.42,139200.0,14.46,14.49,14.41,14.42,139200.0
2009-04-14 12:00:00,14.42,14.43,14.4,14.43,228900.0,14.42,14.43,14.4,14.43,228900.0
2009-04-14 12:30:00,14.43,14.43,14.34,14.36,198900.0,14.43,14.43,14.34,14.36,198900.0
2009-04-14 13:00:00,14.35,14.36,14.3,14.32,285900.0,14.35,14.36,14.3,14.32,285900.0
2009-04-14 13:30:00,14.33,14.35,14.31,14.34,121200.0,14.33,14.35,14.31,14.34,121200.0
2009-04-14 14:00:00,14.34,14.35,14.31,14.35,184500.0,14.34,14.35,14.31,14.35,184500.0
2009-04-14 14:30:00,14.35,14.36,14.32,14.34,252000.0,14.35,14.36,14.32,14.34,252000.0
2009-04-14 15:00:00,14.35,14.37,14.3,14.33,211500.0,14.35,14.37,14.3,14.33,211500.0
2009-04-14 15:30:00,14.33,14.39,14.32,14.35,483600.0,14.33,14.39,14.32,14.35,483600.0
2009-04-15 09:30:00,14.43,14.51,14.15,14.21,816300.0,14.43,14.51,14.15,14.21,816300.0
2009-04-15 10:00:00,14.21,14.26,14.07,14.09,648300.0,14.21,14.26,14.07,14.09,648300.0
2009-04-15 10:30:00,14.09,14.1,13.92,13.93,594900.0,14.09,14.1,13.92,13.93,594900.0
2009-04-15 11:00:00,13.94,13.97,13.92,13.93,504000.0,13.94,13.97,13.92,13.93,504000.0
2009-04-15 11:30:00,13.93,13.98,13.92,13.92,480900.0,13.93,13.98,13.92,13.92,480900.0
2009-04-15 12:00:00,13.92,14.08,13.92,14.07,309900.0,13.92,14.08,13.92,14.07,309900.0
2009-04-15 12:30:00,14.07,14.09,14.03,14.06,200100.0,14.07,14.09,14.03,14.06,200100.0
2009-04-15 13:00:00,14.06,14.11,14.06,14.09,202200.0,14.06,14.11,14.06,14.09,202200.0
2009-04-15 13:30:00,14.09,14.09,14.05,14.06,323400.0,14.09,14.09,14.05,14.06,323400.0
2009-04-15 14:00:00,14.06,14.09,14.02,14.02,626100.0,14.06,14.09,14.02,14.02,626100.0
2009-04-15 14:30:00,14.02,14.09,14.01,14.06,439800.0,14.02,14.09,14.01,14.06,439800.0
2009-04-15 15:00:00,14.06,14.13,14.05,14.11,527700.0,14.06,14.13,14.05,14.11,527700.0
2009-04-15 15:30:00,14.11,14.27,14.09,14.21,820200.0,14.11,14.27,14.09,14.21,820200.0
2009-04-16 09:30:00,14.13,14.36,14.13,14.36,205200.0,14.13,14.36,14.13,14.36,205200.0
2009-04-16 10:00:00,14.37,14.4,14.3,14.39,198000.0,14.37,14.4,14.3,14.39,198000.0
2009-04-16 10:30:00,14.4,14.41,14.3,14.3,218400.0,14.4,14.41,14.3,14.3,218400.0
2009-04-16 11:00:00,14.3,14.36,14.23,14.36,312300.0,14.3,14.36,14.23,14.36,312300.0
2009-04-16 11:30:00,14.36,14.41,14.34,14.35,212400.0,14.36,14.41,14.34,14.35,212400.0
2009-04-16 12:00:00,14.35,14.41,14.35,14.4,269100.0,14.35,14.41,14.35,14.4,269100.0
2009-04-16 12:30:00,14.4,14.47,14.4,14.43,244800.0,14.4,14.47,14.4,14.43,244800.0
2009-04-16 13:00:00,14.42,14.43,14.39,14.4,263400.0,14.42,14.43,14.39,14.4,263400.0
2009-04-16 13:30:00,14.4,14.46,14.38,14.45,261600.0,14.4,14.46,14.38,14.45,261600.0
2009-04-16 14:00:00,14.45,14.46,14.42,14.44,173100.0,14.45,14.46,14.42,14.44,173100.0
2009-04-16 14:30:00,14.44,14.62,14.44,14.58,284100.0,14.44,14.62,14.44,14.58,284100.0
2009-04-16 15:00:00,14.58,14.61,14.53,14.56,300600.0,14.58,14.61,14.53,14.56,300600.0
2009-04-16 15:30:00,14.56,14.59,14.47,14.53,767100.0,14.56,14.59,14.47,14.53,767100.0
2009-04-17 09:30:00,14.53,14.6,14.19,14.29,634500.0,14.53,14.6,14.19,14.29,634500.0
2009-04-17 10:00:00,14.29,14.3,14.26,14.28,422400.0,14.29,14.3,14.26,14.28,422400.0
2009-04-17 10:30:00,14.28,14.28,14.28,14.28,354300.0,14.28,14.28,14.28,14.28,354300.0
2009-04-17 11:00:00,14.28,14.3,14.23,14.3,519600.0,14.28,14.3,14.23,14.3,519600.0
2009-04-17 11:30:00,14.29,14.35,14.27,14.3,276600.0,14.29,14.35,14.27,14.3,276600.0
2009-04-17 12:00:00,14.31,14.35,14.29,14.35,408600.0,14.31,14.35,14.29,14.35,408600.0
2009-04-17 12:30:00,14.34,14.35,14.32,14.33,260400.0,14.34,14.35,14.32,14.33,260400.0
2009-04-17 13:00:00,14.33,14.33,14.27,14.27,502500.0,14.33,14.33,14.27,14.27,502500.0
2009-04-17 13:30:00,14.27,14.32,14.27,14.3,317400.0,14.27,14.32,14.27,14.3,317400.0
2009-04-17 14:00:00,14.3,14.31,14.26,14.27,213900.0,14.3,14.31,14.26,14.27,213900.0
2009-04-17 14:30:00,14.27,14.3,14.24,14.24,242700.0,14.27,14.3,14.24,14.24,242700.0
2009-04-17 15:00:00,14.24,14.32,14.24,14.28,643800.0,14.24,14.32,14.24,14.28,643800.0
2009-04-17 15:30:00,14.28,14.29,14.21,14.22,1173300.0,14.28,14.29,14.21,14.22,1173300.0
2009-04-20 09:30:00,14.21,14.25,14.11,14.16,393000.0,14.21,14.25,14.11,14.16,393000.0
2009-04-20 10:00:00,14.16,14.23,14.08,14.12,292800.0,14.16,14.23,14.08,14.12,292800.0
2009-04-20 10:30:00,14.13,14.22,14.13,14.2,366000.0,14.13,14.22,14.13,14.2,366000.0
2009-04-20 11:00:00,14.2,14.29,14.17,14.29,274800.0,14.2,14.29,14.17,14.29,274800.0
2009-04-20 11:30:00,14.28,14.28,14.24,14.26,229500.0,14.28,14.28,14.24,14.26,229500.0
2009-04-20 12:00:00,14.26,14.38,14.24,14.34,287700.0,14.26,14.38,14.24,14.34,287700.0
2009-04-20 12:30:00,14.34,14.36,14.32,14.35,137100.0,14.34,14.36,14.32,14.35,137100.0
2009-04-20 13:00:00,14.35,14.35,14.32,14.34,230100.0,14.35,14.35,14.32,14.34,230100.0
2009-04-20 13:30:00,14.34,14.38,14.34,14.37,320100.0,14.34,14.38,14.34,14.37,320100.0
2009-04-20 14:00:00,14.36,14.39,14.27,14.39,301200.0,14.36,14.39,14.27,14.39,301200.0
2009-04-20 14:30:00,14.39,14.44,14.38,14.4,376500.0,14.39,14.44,14.38,14.4,376500.0
2009-04-20 15:00:00,14.4,14.43,14.35,14.43,380700.0,14.4,14.43,14.35,14.43,380700.0
2009-04-20 15:30:00,14.43,14.49,14.42,14.43,869100.0,14.43,14.49,14.42,14.43,869100.0
2009-04-21 09:30:00,14.45,14.54,14.32,14.34,402900.0,14.45,14.54,14.32,14.34,402900.0
2009-04-21 10:00:00,14.33,14.35,14.13,14.18,491400.0,14.33,14.35,14.13,14.18,491400.0
2009-04-21 10:30:00,14.18,14.25,14.16,14.22,282300.0,14.18,14.25,14.16,14.22,282300.0
2009-04-21 11:00:00,14.23,14.3,14.21,14.27,557700.0,14.23,14.3,14.21,14.27,557700.0
2009-04-21 11:30:00,14.27,14.29,14.19,14.19,373500.0,14.27,14.29,14.19,14.19,373500.0
2009-04-21 12:00:00,14.19,14.21,14.13,14.13,449700.0,14.19,14.21,14.13,14.13,449700.0
2009-04-21 12:30:00,14.13,14.14,14.07,14.1,401400.0,14.13,14.14,14.07,14.1,401400.0
2009-04-21 13:00:00,14.1,14.19,14.09,14.18,148200.0,14.1,14.19,14.09,14.18,148200.0
2009-04-21 13:30:00,14.17,14.19,14.16,14.18,129000.0,14.17,14.19,14.16,14.18,129000.0
2009-04-21 14:00:00,14.18,14.2,14.16,14.18,216000.0,14.18,14.2,14.16,14.18,216000.0
2009-04-21 14:30:00,14.18,14.25,14.17,14.25,321000.0,14.18,14.25,14.17,14.25,321000.0
2009-04-21 15:00:00,14.25,14.39,14.25,14.32,633900.0,14.25,14.39,14.25,14.32,633900.0
2009-04-21 15:30:00,14.31,14.35,14.27,14.33,886200.0,14.31,14.35,14.27,14.33,886200.0
2009-04-22 09:30:00,14.21,14.4,14.14,14.4,121800.0,14.21,14.4,14.14,14.4,121800.0
2009-04-22 10:00:00,14.4,14.72,14.4,14.61,732900.0,14.4,14.72,14.4,14.61,732900.0
2009-04-22 10:30:00,14.61,14.83,14.6,14.81,428100.0,14.61,14.83,14.6,14.81,428100.0
2009-04-22 11:00:00,14.81,14.89,14.75,14.89,230700.0,14.81,14.89,14.75,14.89,230700.0
2009-04-22 11:30:00,14.9,14.91,14.82,14.84,149400.0,14.9,14.91,14.82,14.84,149400.0
2009-04-22 12:00:00,14.83,14.87,14.75,14.77,236400.0,14.83,14.87,14.75,14.77,236400.0
2009-04-22 12:30:00,14.76,14.76,14.57,14.61,328500.0,14.76,14.76,14.57,14.61,328500.0
2009-04-22 13:00:00,14.61,14.67,14.59,14.66,129600.0,14.61,14.67,14.59,14.66,129600.0
2009-04-22 13:30:00,14.66,14.74,14.65,14.69,117600.0,14.66,14.74,14.65,14.69,117600.0
2009-04-22 14:00:00,14.69,14.74,14.67,14.73,99900.0,14.69,14.74,14.67,14.73,99900.0
2009-04-22 14:30:00,14.73,14.79,14.72,14.73,236100.0,14.73,14.79,14.72,14.73,236100.0
2009-04-22 15:00:00,14.72,14.76,14.63,14.66,569100.0,14.72,14.76,14.63,14.66,569100.0
2009-04-22 15:30:00,14.66,14.68,14.5,14.5,603600.0,14.66,14.68,14.5,14.5,603600.0
2009-04-23 09:30:00,14.37,14.56,14.37,14.48,277200.0,14.37,14.56,14.37,14.48,277200.0
2009-04-23 10:00:00,14.48,14.48,14.36,14.43,326700.0,14.48,14.48,14.36,14.43,326700.0
2009-04-23 10:30:00,14.42,14.45,14.28,14.31,432600.0,14.42,14.45,14.28,14.31,432600.0
2009-04-23 11:00:00,14.3,14.39,14.26,14.27,397200.0,14.3,14.39,14.26,14.27,397200.0
2009-04-23 11:30:00,14.27,14.35,14.22,14.22,326100.0,14.27,14.35,14.22,14.22,326100.0
2009-04-23 12:00:00,14.22,14.37,14.22,14.35,204900.0,14.22,14.37,14.22,14.35,204900.0
2009-04-23 12:30:00,14.35,14.39,14.27,14.34,156300.0,14.35,14.39,14.27,14.34,156300.0
2009-04-23 13:00:00,14.35,14.44,14.32,14.43,113700.0,14.35,14.44,14.32,14.43,113700.0
2009-04-23 13:30:00,14.4,14.4,14.26,14.32,241500.0,14.4,14.4,14.26,14.32,241500.0
2009-04-23 14:00:00,14.31,14.32,14.21,14.23,369900.0,14.31,14.32,14.21,14.23,369900.0
2009-04-23 14:30:00,14.23,14.3,14.2,14.21,298500.0,14.23,14.3,14.2,14.21,298500.0
2009-04-23 15:00:00,14.21,14.26,14.17,14.24,313500.0,14.21,14.26,14.17,14.24,313500.0
2009-04-23 15:30:00,14.24,14.34,14.2,14.31,741300.0,14.24,14.34,14.2,14.31,741300.0
2009-04-24 09:30:00,14.33,14.47,14.2,14.47,401700.0,14.33,14.47,14.2,14.47,401700.0
2009-04-24 10:00:00,14.47,14.52,14.36,14.41,323100.0,14.47,14.52,14.36,14.41,323100.0
2009-04-24 10:30:00,14.4,14.47,14.38,14.44,165900.0,14.4,14.47,14.38,14.44,165900.0
2009-04-24 11:00:00,14.43,14.46,14.39,14.43,241500.0,14.43,14.46,14.39,14.43,241500.0
2009-04-24 11:30:00,14.42,14.44,14.36,14.42,219900.0,14.42,14.44,14.36,14.42,219900.0
2009-04-24 12:00:00,14.42,14.44,14.4,14.42,274200.0,14.42,14.44,14.4,14.42,274200.0
2009-04-24 12:30:00,14.42,14.46,14.41,14.44,198900.0,14.42,14.46,14.41,14.44,198900.0
2009-04-24 13:00:00,14.44,14.46,14.39,14.44,142800.0,14.44,14.46,14.39,14.44,142800.0
2009-04-24 13:30:00,14.44,14.45,14.35,14.39,228300.0,14.44,14.45,14.35,14.39,228300.0
2009-04-24 14:00:00,14.39,14.43,14.31,14.33,453000.0,14.39,14.43,14.31,14.33,453000.0
2009-04-24 14:30:00,14.33,14.34,14.27,14.3,382200.0,14.33,14.34,14.27,14.3,382200.0
2009-04-24 15:00:00,14.31,14.38,14.25,14.25,697200.0,14.31,14.38,14.25,14.25,697200.0
2009-04-24 15:30:00,14.25,14.3,14.12,14.19,827100.0,14.25,14.3,14.12,14.19,827100.0
2009-04-27 09:30:00,14.18,14.25,14.01,14.19,446400.0,14.18,14.25,14.01,14.19,446400.0
2009-04-27 10:00:00,14.19,14.43,14.18,14.39,246600.0,14.19,14.43,14.18,14.39,246600.0
2009-04-27 10:30:00,14.39,14.51,14.36,14.48,228000.0,14.39,14.51,14.36,14.48,228000.0
2009-04-27 11:00:00,14.49,14.63,14.49,14.58,293700.0,14.49,14.63,14.49,14.58,293700.0
2009-04-27 11:30:00,14.59,14.62,14.5,14.51,175800.0,14.59,14.62,14.5,14.51,175800.0
2009-04-27 12:00:00,14.51,14.55,14.45,14.45,168600.0,14.51,14.55,14.45,14.45,168600.0
2009-04-27 12:30:00,14.45,14.45,14.36,14.4,153900.0,14.45,14.45,14.36,14.4,153900.0
2009-04-27 13:00:00,14.4,14.4,14.34,14.38,180000.0,14.4,14.4,14.34,14.38,180000.0
2009-04-27 13:30:00,14.36,14.4,14.33,14.36,137700.0,14.36,14.4,14.33,14.36,137700.0
2009-04-27 14:00:00,14.36,14.37,14.29,14.36,184500.0,14.36,14.37,14.29,14.36,184500.0
2009-04-27 14:30:00,14.36,14.43,14.35,14.4,167700.0,14.36,14.43,14.35,14.4,167700.0
2009-04-27 15:00:00,14.4,14.44,14.33,14.39,178500.0,14.4,14.44,14.33,14.39,178500.0
2009-04-27 15:30:00,14.38,14.44,14.33,14.37,376500.0,14.38,14.44,14.33,14.37,376500.0
2009-04-28 09:30:00,14.42,14.77,14.33,14.7,690600.0,14.42,14.77,14.33,14.7,690600.0
2009-04-28 10:00:00,14.72,15.02,14.71,15.01,1002300.0,14.72,15.02,14.71,15.01,1002300.0
2009-04-28 10:30:00,15.0,15.03,14.82,14.85,541500.0,15.0,15.03,14.82,14.85,541500.0
2009-04-28 11:00:00,14.85,14.96,14.83,14.88,319200.0,14.85,14.96,14.83,14.88,319200.0
2009-04-28 11:30:00,14.87,14.91,14.75,14.79,282300.0,14.87,14.91,14.75,14.79,282300.0
2009-04-28 12:00:00,14.79,14.84,14.78,14.82,88800.0,14.79,14.84,14.78,14.82,88800.0
2009-04-28 12:30:00,14.82,14.88,14.78,14.84,175800.0,14.82,14.88,14.78,14.84,175800.0
2009-04-28 13:00:00,14.84,14.84,14.75,14.79,218400.0,14.84,14.84,14.75,14.79,218400.0
2009-04-28 13:30:00,14.79,14.82,14.74,14.76,122700.0,14.79,14.82,14.74,14.76,122700.0
2009-04-28 14:00:00,14.76,14.86,14.76,14.83,153000.0,14.76,14.86,14.76,14.83,153000.0
2009-04-28 14:30:00,14.83,14.85,14.75,14.79,263100.0,14.83,14.85,14.75,14.79,263100.0
2009-04-28 15:00:00,14.79,14.8,14.71,14.72,238200.0,14.79,14.8,14.71,14.72,238200.0
2009-04-28 15:30:00,14.71,14.72,14.58,14.63,923100.0,14.71,14.72,14.58,14.63,923100.0
2009-04-29 09:30:00,14.77,14.89,14.52,14.55,298200.0,14.77,14.89,14.52,14.55,298200.0
2009-04-29 10:00:00,14.55,14.6,14.53,14.55,237900.0,14.55,14.6,14.53,14.55,237900.0
2009-04-29 10:30:00,14.54,14.56,14.51,14.52,175200.0,14.54,14.56,14.51,14.52,175200.0
2009-04-29 11:00:00,14.52,14.65,14.52,14.63,162900.0,14.52,14.65,14.52,14.63,162900.0
2009-04-29 11:30:00,14.64,14.65,14.46,14.46,292500.0,14.64,14.65,14.46,14.46,292500.0
2009-04-29 12:00:00,14.47,14.48,14.4,14.42,311700.0,14.47,14.48,14.4,14.42,311700.0
2009-04-29 12:30:00,14.42,14.43,14.38,14.43,193800.0,14.42,14.43,14.38,14.43,193800.0
2009-04-29 13:00:00,14.44,14.5,14.44,14.5,161100.0,14.44,14.5,14.44,14.5,161100.0
2009-04-29 13:30:00,14.5,14.5,14.4,14.43,434700.0,14.5,14.5,14.4,14.43,434700.0
2009-04-29 14:00:00,14.43,14.52,14.41,14.49,339600.0,14.43,14.52,14.41,14.49,339600.0
2009-04-29 14:30:00,14.49,14.56,14.43,14.46,277800.0,14.49,14.56,14.43,14.46,277800.0
2009-04-29 15:00:00,14.46,14.5,14.35,14.39,299400.0,14.46,14.5,14.35,14.39,299400.0
2009-04-29 15:30:00,14.38,14.42,14.3,14.34,696600.0,14.38,14.42,14.3,14.34,696600.0
2009-04-30 09:30:00,14.28,14.51,14.23,14.33,401100.0,14.28,14.51,14.23,14.33,401100.0
2009-04-30 10:00:00,14.33,14.34,14.27,14.34,432300.0,14.33,14.34,14.27,14.34,432300.0
2009-04-30 10:30:00,14.34,14.38,14.32,14.35,291000.0,14.34,14.38,14.32,14.35,291000.0
2009-04-30 11:00:00,14.36,14.44,14.35,14.43,148800.0,14.36,14.44,14.35,14.43,148800.0
2009-04-30 11:30:00,14.44,14.46,14.38,14.38,165300.0,14.44,14.46,14.38,14.38,165300.0
2009-04-30 12:00:00,14.38,14.41,14.34,14.4,126900.0,14.38,14.41,14.34,14.4,126900.0
2009-04-30 12:30:00,14.42,14.42,14.34,14.35,140700.0,14.42,14.42,14.34,14.35,140700.0
2009-04-30 13:00:00,14.34,14.36,14.22,14.22,215700.0,14.34,14.36,14.22,14.22,215700.0
2009-04-30 13:30:00,14.22,14.24,14.17,14.19,199200.0,14.22,14.24,14.17,14.19,199200.0
2009-04-30 14:00:00,14.18,14.23,14.16,14.18,408000.0,14.18,14.23,14.16,14.18,408000.0
2009-04-30 14:30:00,14.18,14.2,14.15,14.17,298200.0,14.18,14.2,14.15,14.17,298200.0
2009-04-30 15:00:00,14.17,14.18,14.1,14.14,654300.0,14.17,14.18,14.1,14.14,654300.0
2009-04-30 15:30:00,14.13,14.17,14.11,14.11,1650900.0,14.13,14.17,14.11,14.11,1650900.0
2009-05-01 09:30:00,14.31,14.31,13.87,13.9,495600.0,14.31,14.31,13.87,13.9,495600.0
2009-05-01 10:00:00,13.9,13.99,13.85,13.87,363900.0,13.9,13.99,13.85,13.87,363900.0
2009-05-01 10:30:00,13.87,13.92,13.84,13.87,177600.0,13.87,13.92,13.84,13.87,177600.0
2009-05-01 11:00:00,13.87,13.93,13.86,13.89,130500.0,13.87,13.93,13.86,13.89,130500.0
2009-05-01 11:30:00,13.88,13.89,13.78,13.79,213600.0,13.88,13.89,13.78,13.79,213600.0
2009-05-01 12:00:00,13.79,13.83,13.72,13.79,193200.0,13.79,13.83,13.72,13.79,193200.0
2009-05-01 12:30:00,13.79,13.83,13.78,13.82,146400.0,13.79,13.83,13.78,13.82,146400.0
2009-05-01 13:00:00,13.82,13.83,13.79,13.83,231900.0,13.82,13.83,13.79,13.83,231900.0
2009-05-01 13:30:00,13.83,13.85,13.82,13.84,266100.0,13.83,13.85,13.82,13.84,266100.0
2009-05-01 14:00:00,13.84,13.89,13.84,13.88,213000.0,13.84,13.89,13.84,13.88,213000.0
2009-05-01 14:30:00,13.88,13.89,13.84,13.84,154800.0,13.88,13.89,13.84,13.84,154800.0
2009-05-01 15:00:00,13.84,13.89,13.77,13.77,614400.0,13.84,13.89,13.77,13.77,614400.0
2009-05-01 15:30:00,13.77,13.85,13.72,13.84,747300.0,13.77,13.85,13.72,13.84,747300.0
2009-05-04 09:30:00,13.99,14.36,13.86,14.32,963900.0,13.99,14.36,13.86,14.32,963900.0
2009-05-04 10:00:00,14.32,14.5,14.28,14.4,673200.0,14.32,14.5,14.28,14.4,673200.0
2009-05-04 10:30:00,14.39,14.43,14.36,14.41,229200.0,14.39,14.43,14.36,14.41,229200.0
2009-05-04 11:00:00,14.41,14.53,14.4,14.5,297300.0,14.41,14.53,14.4,14.5,297300.0
2009-05-04 11:30:00,14.5,14.55,14.47,14.47,502800.0,14.5,14.55,14.47,14.47,502800.0
2009-05-04 12:00:00,14.47,14.48,14.31,14.32,135600.0,14.47,14.48,14.31,14.32,135600.0
2009-05-04 12:30:00,14.33,14.38,14.32,14.37,71100.0,14.33,14.38,14.32,14.37,71100.0
2009-05-04 13:00:00,14.37,14.41,14.36,14.39,95400.0,14.37,14.41,14.36,14.39,95400.0
2009-05-04 13:30:00,14.39,14.45,14.37,14.41,183000.0,14.39,14.45,14.37,14.41,183000.0
2009-05-04 14:00:00,14.41,14.44,14.38,14.43,144300.0,14.41,14.44,14.38,14.43,144300.0
2009-05-04 14:30:00,14.43,14.44,14.3,14.32,228000.0,14.43,14.44,14.3,14.32,228000.0
2009-05-04 15:00:00,14.32,14.37,14.3,14.34,366600.0,14.32,14.37,14.3,14.34,366600.0
2009-05-04 15:30:00,14.34,14.41,14.31,14.41,585000.0,14.34,14.41,14.31,14.41,585000.0
2009-05-05 09:30:00,14.27,14.39,14.18,14.22,453900.0,14.27,14.39,14.18,14.22,453900.0
2009-05-05 10:00:00,14.22,14.3,14.18,14.24,342300.0,14.22,14.3,14.18,14.24,342300.0
2009-05-05 10:30:00,14.25,14.26,14.21,14.24,378900.0,14.25,14.26,14.21,14.24,378900.0
2009-05-05 11:00:00,14.25,14.27,14.23,14.25,163500.0,14.25,14.27,14.23,14.25,163500.0
2009-05-05 11:30:00,14.25,14.28,14.22,14.22,141900.0,14.25,14.28,14.22,14.22,141900.0
2009-05-05 12:00:00,14.22,14.26,14.21,14.23,122700.0,14.22,14.26,14.21,14.23,122700.0
2009-05-05 12:30:00,14.24,14.26,14.22,14.22,193200.0,14.24,14.26,14.22,14.22,193200.0
2009-05-05 13:00:00,14.23,14.24,14.2,14.22,181500.0,14.23,14.24,14.2,14.22,181500.0
2009-05-05 13:30:00,14.22,14.25,14.21,14.24,154800.0,14.22,14.25,14.21,14.24,154800.0
2009-05-05 14:00:00,14.25,14.25,14.2,14.21,199500.0,14.25,14.25,14.2,14.21,199500.0
2009-05-05 14:30:00,14.21,14.32,14.21,14.3,351900.0,14.21,14.32,14.21,14.3,351900.0
2009-05-05 15:00:00,14.3,14.37,14.28,14.31,639300.0,14.3,14.37,14.28,14.31,639300.0
2009-05-05 15:30:00,14.32,14.5,14.31,14.41,972900.0,14.32,14.5,14.31,14.41,972900.0
2009-05-06 09:30:00,14.44,14.65,14.44,14.48,411600.0,14.44,14.65,14.44,14.48,411600.0
2009-05-06 10:00:00,14.49,14.5,14.25,14.25,228300.0,14.49,14.5,14.25,14.25,228300.0
2009-05-06 10:30:00,14.25,14.33,14.17,14.32,233100.0,14.25,14.33,14.17,14.32,233100.0
2009-05-06 11:00:00,14.32,14.33,14.19,14.21,381600.0,14.32,14.33,14.19,14.21,381600.0
2009-05-06 11:30:00,14.22,14.26,14.2,14.25,333000.0,14.22,14.26,14.2,14.25,333000.0
2009-05-06 12:00:00,14.25,14.25,14.17,14.21,200100.0,14.25,14.25,14.17,14.21,200100.0
2009-05-06 12:30:00,14.21,14.22,14.11,14.11,154200.0,14.21,14.22,14.11,14.11,154200.0
2009-05-06 13:00:00,14.12,14.18,14.07,14.08,213900.0,14.12,14.18,14.07,14.08,213900.0
2009-05-06 13:30:00,14.08,14.12,14.02,14.06,292500.0,14.08,14.12,14.02,14.06,292500.0
2009-05-06 14:00:00,14.07,14.27,14.06,14.24,487200.0,14.07,14.27,14.06,14.24,487200.0
2009-05-06 14:30:00,14.23,14.25,14.11,14.12,243600.0,14.23,14.25,14.11,14.12,243600.0
2009-05-06 15:00:00,14.12,14.23,14.12,14.23,388800.0,14.12,14.23,14.12,14.23,388800.0
2009-05-06 15:30:00,14.23,14.28,14.21,14.27,1006500.0,14.23,14.28,14.21,14.27,1006500.0
2009-05-07 09:30:00,14.73,14.86,14.65,14.71,1489500.0,14.73,14.86,14.65,14.71,1489500.0
2009-05-07 10:00:00,14.71,14.71,14.35,14.37,1872600.0,14.71,14.71,14.35,14.37,1872600.0
2009-05-07 10:30:00,14.37,14.57,14.37,14.56,433800.0,14.37,14.57,14.37,14.56,433800.0
2009-05-07 11:00:00,14.55,14.57,14.48,14.5,502800.0,14.55,14.57,14.48,14.5,502800.0
2009-05-07 11:30:00,14.49,14.57,14.47,14.54,549600.0,14.49,14.57,14.47,14.54,549600.0
2009-05-07 12:00:00,14.54,14.58,14.49,14.56,248700.0,14.54,14.58,14.49,14.56,248700.0
2009-05-07 12:30:00,14.57,14.64,14.57,14.59,407700.0,14.57,14.64,14.57,14.59,407700.0
2009-05-07 13:00:00,14.59,14.59,14.53,14.53,172200.0,14.59,14.59,14.53,14.53,172200.0
2009-05-07 13:30:00,14.53,14.55,14.42,14.44,335100.0,14.53,14.55,14.42,14.44,335100.0
2009-05-07 14:00:00,14.45,14.45,14.36,14.43,466800.0,14.45,14.45,14.36,14.43,466800.0
2009-05-07 14:30:00,14.43,14.53,14.42,14.49,456600.0,14.43,14.53,14.42,14.49,456600.0
2009-05-07 15:00:00,14.49,14.51,14.43,14.44,402600.0,14.49,14.51,14.43,14.44,402600.0
2009-05-07 15:30:00,14.44,14.49,14.37,14.45,578400.0,14.44,14.49,14.37,14.45,578400.0
2009-05-08 09:30:00,14.62,14.62,14.41,14.42,231000.0,14.62,14.62,14.41,14.42,231000.0
2009-05-08 10:00:00,14.43,14.48,14.07,14.21,637200.0,14.43,14.48,14.07,14.21,637200.0
2009-05-08 10:30:00,14.21,14.23,14.14,14.14,298200.0,14.21,14.23,14.14,14.14,298200.0
2009-05-08 11:00:00,14.15,14.25,14.12,14.23,185100.0,14.15,14.25,14.12,14.23,185100.0
2009-05-08 11:30:00,14.24,14.24,14.13,14.16,283200.0,14.24,14.24,14.13,14.16,283200.0
2009-05-08 12:00:00,14.16,14.19,14.14,14.15,143700.0,14.16,14.19,14.14,14.15,143700.0
2009-05-08 12:30:00,14.15,14.19,14.13,14.14,213600.0,14.15,14.19,14.13,14.14,213600.0
2009-05-08 13:00:00,14.15,14.15,14.02,14.03,393900.0,14.15,14.15,14.02,14.03,393900.0
2009-05-08 13:30:00,14.03,14.03,13.89,13.89,473700.0,14.03,14.03,13.89,13.89,473700.0
2009-05-08 14:00:00,13.89,14.1,13.89,14.04,402300.0,13.89,14.1,13.89,14.04,402300.0
2009-05-08 14:30:00,14.04,14.18,14.04,14.16,388200.0,14.04,14.18,14.04,14.16,388200.0
2009-05-08 15:00:00,14.17,14.19,14.09,14.13,455100.0,14.17,14.19,14.09,14.13,455100.0
2009-05-08 15:30:00,14.12,14.15,14.02,14.11,812700.0,14.12,14.15,14.02,14.11,812700.0
2009-05-11 09:30:00,13.82,14.11,13.7,14.05,592200.0,13.82,14.11,13.7,14.05,592200.0
2009-05-11 10:00:00,14.04,14.24,13.97,14.13,747000.0,14.04,14.24,13.97,14.13,747000.0
2009-05-11 10:30:00,14.13,14.29,14.09,14.14,328200.0,14.13,14.29,14.09,14.14,328200.0
2009-05-11 11:00:00,14.15,14.26,14.13,14.2,213000.0,14.15,14.26,14.13,14.2,213000.0
2009-05-11 11:30:00,14.2,14.2,14.12,14.16,175800.0,14.2,14.2,14.12,14.16,175800.0
2009-05-11 12:00:00,14.15,14.25,14.12,14.22,141000.0,14.15,14.25,14.12,14.22,141000.0
2009-05-11 12:30:00,14.21,14.32,14.21,14.32,120600.0,14.21,14.32,14.21,14.32,120600.0
2009-05-11 13:00:00,14.32,14.44,14.27,14.44,221400.0,14.32,14.44,14.27,14.44,221400.0
2009-05-11 13:30:00,14.43,14.51,14.41,14.48,270600.0,14.43,14.51,14.41,14.48,270600.0
2009-05-11 14:00:00,14.48,14.48,14.38,14.41,284100.0,14.48,14.48,14.38,14.41,284100.0
2009-05-11 14:30:00,14.41,14.43,14.35,14.42,219000.0,14.41,14.43,14.35,14.42,219000.0
2009-05-11 15:00:00,14.43,14.44,14.32,14.35,663300.0,14.43,14.44,14.32,14.35,663300.0
2009-05-11 15:30:00,14.35,14.39,14.29,14.33,558900.0,14.35,14.39,14.29,14.33,558900.0
2009-05-12 09:30:00,14.51,14.51,14.13,14.24,367500.0,14.51,14.51,14.13,14.24,367500.0
2009-05-12 10:00:00,14.24,14.25,14.07,14.13,338700.0,14.24,14.25,14.07,14.13,338700.0
2009-05-12 10:30:00,14.14,14.18,14.07,14.17,234900.0,14.14,14.18,14.07,14.17,234900.0
2009-05-12 11:00:00,14.17,14.24,14.09,14.1,149100.0,14.17,14.24,14.09,14.1,149100.0
2009-05-12 11:30:00,14.1,14.13,14.07,14.08,201600.0,14.1,14.13,14.07,14.08,201600.0
2009-05-12 12:00:00,14.09,14.13,14.07,14.11,180600.0,14.09,14.13,14.07,14.11,180600.0
2009-05-12 12:30:00,14.11,14.13,14.06,14.07,194700.0,14.11,14.13,14.06,14.07,194700.0
2009-05-12 13:00:00,14.07,14.1,14.04,14.07,196500.0,14.07,14.1,14.04,14.07,196500.0
2009-05-12 13:30:00,14.07,14.13,14.05,14.07,147600.0,14.07,14.13,14.05,14.07,147600.0
2009-05-12 14:00:00,14.07,14.12,14.06,14.08,225300.0,14.07,14.12,14.06,14.08,225300.0
2009-05-12 14:30:00,14.08,14.18,14.03,14.18,311700.0,14.08,14.18,14.03,14.18,311700.0
2009-05-12 15:00:00,14.18,14.22,14.15,14.2,280500.0,14.18,14.22,14.15,14.2,280500.0
2009-05-12 15:30:00,14.2,14.2,14.11,14.13,554400.0,14.2,14.2,14.11,14.13,554400.0
2009-05-13 09:30:00,14.02,14.06,13.85,13.99,224400.0,14.02,14.06,13.85,13.99,224400.0
2009-05-13 10:00:00,13.95,14.08,13.92,14.04,200100.0,13.95,14.08,13.92,14.04,200100.0
2009-05-13 10:30:00,14.05,14.05,13.9,13.91,128400.0,14.05,14.05,13.9,13.91,128400.0
2009-05-13 11:00:00,13.9,13.93,13.85,13.9,154500.0,13.9,13.93,13.85,13.9,154500.0
2009-05-13 11:30:00,13.89,13.95,13.85,13.94,120300.0,13.89,13.95,13.85,13.94,120300.0
2009-05-13 12:00:00,13.93,13.97,13.91,13.97,96300.0,13.93,13.97,13.91,13.97,96300.0
2009-05-13 12:30:00,13.97,14.01,13.93,13.97,126000.0,13.97,14.01,13.93,13.97,126000.0
2009-05-13 13:00:00,13.97,13.99,13.91,13.95,139200.0,13.97,13.99,13.91,13.95,139200.0
2009-05-13 13:30:00,13.94,13.95,13.89,13.91,254700.0,13.94,13.95,13.89,13.91,254700.0
2009-05-13 14:00:00,13.91,13.94,13.85,13.89,147900.0,13.91,13.94,13.85,13.89,147900.0
2009-05-13 14:30:00,13.9,13.97,13.89,13.97,142500.0,13.9,13.97,13.89,13.97,142500.0
2009-05-13 15:00:00,13.97,13.98,13.89,13.96,193500.0,13.97,13.98,13.89,13.96,193500.0
2009-05-13 15:30:00,13.96,14.0,13.93,13.97,663600.0,13.96,14.0,13.93,13.97,663600.0
2009-05-14 09:30:00,14.02,14.16,13.9,13.99,295500.0,14.02,14.16,13.9,13.99,295500.0
2009-05-14 10:00:00,14.0,14.16,13.99,14.05,250500.0,14.0,14.16,13.99,14.05,250500.0
2009-05-14 10:30:00,14.05,14.18,14.04,14.12,171000.0,14.05,14.18,14.04,14.12,171000.0
2009-05-14 11:00:00,14.12,14.22,14.07,14.08,150600.0,14.12,14.22,14.07,14.08,150600.0
2009-05-14 11:30:00,14.09,14.13,14.06,14.13,122700.0,14.09,14.13,14.06,14.13,122700.0
2009-05-14 12:00:00,14.12,14.16,14.08,14.11,137100.0,14.12,14.16,14.08,14.11,137100.0
2009-05-14 12:30:00,14.11,14.17,14.11,14.14,93000.0,14.11,14.17,14.11,14.14,93000.0
2009-05-14 13:00:00,14.13,14.13,14.05,14.07,81000.0,14.13,14.13,14.05,14.07,81000.0
2009-05-14 13:30:00,14.07,14.11,14.05,14.08,70500.0,14.07,14.11,14.05,14.08,70500.0
2009-05-14 14:00:00,14.08,14.12,14.05,14.07,99600.0,14.08,14.12,14.05,14.07,99600.0
2009-05-14 14:30:00,14.06,14.09,14.03,14.05,214500.0,14.06,14.09,14.03,14.05,214500.0
2009-05-14 15:00:00,14.05,14.07,13.99,14.03,433200.0,14.05,14.07,13.99,14.03,433200.0
2009-05-14 15:30:00,14.02,14.05,13.95,14.0,729600.0,14.02,14.05,13.95,14.0,729600.0
2009-05-15 09:30:00,13.95,14.15,13.87,14.09,229200.0,13.95,14.15,13.87,14.09,229200.0
2009-05-15 10:00:00,14.09,14.13,13.98,14.12,480600.0,14.09,14.13,13.98,14.12,480600.0
2009-05-15 10:30:00,14.11,14.22,14.11,14.18,147900.0,14.11,14.22,14.11,14.18,147900.0
2009-05-15 11:00:00,14.19,14.19,14.11,14.13,75600.0,14.19,14.19,14.11,14.13,75600.0
2009-05-15 11:30:00,14.15,14.15,14.05,14.06,68100.0,14.15,14.15,14.05,14.06,68100.0
2009-05-15 12:00:00,14.05,14.15,14.04,14.15,108900.0,14.05,14.15,14.04,14.15,108900.0
2009-05-15 12:30:00,14.15,14.17,14.1,14.1,199500.0,14.15,14.17,14.1,14.1,199500.0
2009-05-15 13:00:00,14.1,14.1,14.0,14.06,128400.0,14.1,14.1,14.0,14.06,128400.0
2009-05-15 13:30:00,14.06,14.06,13.98,14.02,147300.0,14.06,14.06,13.98,14.02,147300.0
2009-05-15 14:00:00,14.02,14.11,14.01,14.1,158700.0,14.02,14.11,14.01,14.1,158700.0
2009-05-15 14:30:00,14.11,14.11,14.05,14.09,105300.0,14.11,14.11,14.05,14.09,105300.0
2009-05-15 15:00:00,14.09,14.13,14.05,14.11,185700.0,14.09,14.13,14.05,14.11,185700.0
2009-05-15 15:30:00,14.11,14.12,14.06,14.07,353700.0,14.11,14.12,14.06,14.07,353700.0
2009-05-18 09:30:00,14.33,14.34,14.06,14.07,409800.0,14.33,14.34,14.06,14.07,409800.0
2009-05-18 10:00:00,14.07,14.08,13.76,13.81,1203000.0,14.07,14.08,13.76,13.81,1203000.0
2009-05-18 10:30:00,13.81,13.86,13.79,13.81,640800.0,13.81,13.86,13.79,13.81,640800.0
2009-05-18 11:00:00,13.8,13.83,13.72,13.74,538500.0,13.8,13.83,13.72,13.74,538500.0
2009-05-18 11:30:00,13.74,13.82,13.74,13.81,146400.0,13.74,13.82,13.74,13.81,146400.0
2009-05-18 12:00:00,13.8,13.87,13.8,13.86,258000.0,13.8,13.87,13.8,13.86,258000.0
2009-05-18 12:30:00,13.86,13.93,13.86,13.92,169800.0,13.86,13.93,13.86,13.92,169800.0
2009-05-18 13:00:00,13.92,13.93,13.88,13.91,285300.0,13.92,13.93,13.88,13.91,285300.0
2009-05-18 13:30:00,13.91,13.92,13.86,13.9,272400.0,13.91,13.92,13.86,13.9,272400.0
2009-05-18 14:00:00,13.9,13.98,13.9,13.93,339000.0,13.9,13.98,13.9,13.93,339000.0
2009-05-18 14:30:00,13.93,14.03,13.93,14.01,388800.0,13.93,14.03,13.93,14.01,388800.0
2009-05-18 15:00:00,14.01,14.01,13.95,13.99,387900.0,14.01,14.01,13.95,13.99,387900.0
2009-05-18 15:30:00,13.99,14.08,13.99,14.06,714300.0,13.99,14.08,13.99,14.06,714300.0
2009-05-19 09:30:00,13.95,14.14,13.92,14.12,217500.0,13.95,14.14,13.92,14.12,217500.0
2009-05-19 10:00:00,14.11,14.16,14.07,14.13,531600.0,14.11,14.16,14.07,14.13,531600.0
2009-05-19 10:30:00,14.14,14.21,14.13,14.14,405600.0,14.14,14.21,14.13,14.14,405600.0
2009-05-19 11:00:00,14.14,14.2,14.06,14.12,144000.0,14.14,14.2,14.06,14.12,144000.0
2009-05-19 11:30:00,14.12,14.17,14.07,14.17,172500.0,14.12,14.17,14.07,14.17,172500.0
2009-05-19 12:00:00,14.17,14.29,14.17,14.29,120900.0,14.17,14.29,14.17,14.29,120900.0
2009-05-19 12:30:00,14.3,14.32,14.27,14.27,177300.0,14.3,14.32,14.27,14.27,177300.0
2009-05-19 13:00:00,14.27,14.37,14.25,14.36,171300.0,14.27,14.37,14.25,14.36,171300.0
2009-05-19 13:30:00,14.36,14.39,14.34,14.38,359400.0,14.36,14.39,14.34,14.38,359400.0
2009-05-19 14:00:00,14.38,14.38,14.28,14.32,342900.0,14.38,14.38,14.28,14.32,342900.0
2009-05-19 14:30:00,14.32,14.36,14.29,14.34,292500.0,14.32,14.36,14.29,14.34,292500.0
2009-05-19 15:00:00,14.34,14.34,14.28,14.29,333900.0,14.34,14.34,14.28,14.29,333900.0
2009-05-19 15:30:00,14.3,14.32,14.23,14.24,880500.0,14.3,14.32,14.23,14.24,880500.0
2009-05-20 09:30:00,14.47,14.67,14.4,14.5,782100.0,14.47,14.67,14.4,14.5,782100.0
2009-05-20 10:00:00,14.5,14.56,14.43,14.5,409200.0,14.5,14.56,14.43,14.5,409200.0
2009-05-20 10:30:00,14.51,14.55,14.42,14.43,128400.0,14.51,14.55,14.42,14.43,128400.0
2009-05-20 11:00:00,14.43,14.46,14.27,14.27,305700.0,14.43,14.46,14.27,14.27,305700.0
2009-05-20 11:30:00,14.28,14.39,14.25,14.26,275100.0,14.28,14.39,14.25,14.26,275100.0
2009-05-20 12:00:00,14.25,14.28,14.12,14.14,369000.0,14.25,14.28,14.12,14.14,369000.0
2009-05-20 12:30:00,14.14,14.14,13.98,14.0,481500.0,14.14,14.14,13.98,14.0,481500.0
2009-05-20 13:00:00,13.99,14.01,13.86,13.91,696900.0,13.99,14.01,13.86,13.91,696900.0
2009-05-20 13:30:00,13.9,14.05,13.88,14.02,515400.0,13.9,14.05,13.88,14.02,515400.0
2009-05-20 14:00:00,14.02,14.13,13.99,14.12,591600.0,14.02,14.13,13.99,14.12,591600.0
2009-05-20 14:30:00,14.12,14.23,14.09,14.16,525600.0,14.12,14.23,14.09,14.16,525600.0
2009-05-20 15:00:00,14.16,14.17,14.06,14.08,589200.0,14.16,14.17,14.06,14.08,589200.0
2009-05-20 15:30:00,14.08,14.08,13.98,14.02,663000.0,14.08,14.08,13.98,14.02,663000.0
2009-05-21 09:30:00,14.0,14.23,13.92,14.13,432600.0,14.0,14.23,13.92,14.13,432600.0
2009-05-21 10:00:00,14.12,14.22,14.09,14.19,491400.0,14.12,14.22,14.09,14.19,491400.0
2009-05-21 10:30:00,14.18,14.27,14.15,14.17,557400.0,14.18,14.27,14.15,14.17,557400.0
2009-05-21 11:00:00,14.16,14.21,14.16,14.19,264000.0,14.16,14.21,14.16,14.19,264000.0
2009-05-21 11:30:00,14.2,14.23,14.17,14.18,207900.0,14.2,14.23,14.17,14.18,207900.0
2009-05-21 12:00:00,14.18,14.21,14.16,14.2,207300.0,14.18,14.21,14.16,14.2,207300.0
2009-05-21 12:30:00,14.21,14.23,14.16,14.2,257700.0,14.21,14.23,14.16,14.2,257700.0
2009-05-21 13:00:00,14.21,14.25,14.17,14.17,217500.0,14.21,14.25,14.17,14.17,217500.0
2009-05-21 13:30:00,14.17,14.19,14.13,14.13,328200.0,14.17,14.19,14.13,14.13,328200.0
2009-05-21 14:00:00,14.13,14.18,14.07,14.12,389100.0,14.13,14.18,14.07,14.12,389100.0
2009-05-21 14:30:00,14.12,14.14,14.04,14.07,472200.0,14.12,14.14,14.04,14.07,472200.0
2009-05-21 15:00:00,14.07,14.13,14.04,14.12,460200.0,14.07,14.13,14.04,14.12,460200.0
2009-05-21 15:30:00,14.13,14.19,14.11,14.15,598200.0,14.13,14.19,14.11,14.15,598200.0
2009-05-22 09:30:00,14.2,14.28,14.0,14.05,462600.0,14.2,14.28,14.0,14.05,462600.0
2009-05-22 10:00:00,14.06,14.22,14.02,14.2,432000.0,14.06,14.22,14.02,14.2,432000.0
2009-05-22 10:30:00,14.18,14.28,14.12,14.25,315900.0,14.18,14.28,14.12,14.25,315900.0
2009-05-22 11:00:00,14.25,14.27,14.19,14.24,243900.0,14.25,14.27,14.19,14.24,243900.0
2009-05-22 11:30:00,14.24,14.33,14.23,14.3,336600.0,14.24,14.33,14.23,14.3,336600.0
2009-05-22 12:00:00,14.3,14.37,14.26,14.27,146400.0,14.3,14.37,14.26,14.27,146400.0
2009-05-22 12:30:00,14.27,14.37,14.26,14.35,144300.0,14.27,14.37,14.26,14.35,144300.0
2009-05-22 13:00:00,14.35,14.37,14.29,14.29,138000.0,14.35,14.37,14.29,14.29,138000.0
2009-05-22 13:30:00,14.29,14.32,14.24,14.28,256800.0,14.29,14.32,14.24,14.28,256800.0
2009-05-22 14:00:00,14.29,14.33,14.25,14.33,292500.0,14.29,14.33,14.25,14.33,292500.0
2009-05-22 14:30:00,14.33,14.35,14.3,14.35,154200.0,14.33,14.35,14.3,14.35,154200.0
2009-05-22 15:00:00,14.35,14.36,14.28,14.3,242400.0,14.35,14.36,14.28,14.3,242400.0
2009-05-22 15:30:00,14.31,14.35,14.22,14.22,401400.0,14.31,14.35,14.22,14.22,401400.0
2009-05-26 09:30:00,14.39,14.57,14.08,14.53,725700.0,14.39,14.57,14.08,14.53,725700.0
2009-05-26 10:00:00,14.56,14.76,14.52,14.62,761400.0,14.56,14.76,14.52,14.62,761400.0
2009-05-26 10:30:00,14.63,14.69,14.51,14.54,568200.0,14.63,14.69,14.51,14.54,568200.0
2009-05-26 11:00:00,14.55,14.63,14.52,14.57,400500.0,14.55,14.63,14.52,14.57,400500.0
2009-05-26 11:30:00,14.58,14.6,14.53,14.6,285600.0,14.58,14.6,14.53,14.6,285600.0
2009-05-26 12:00:00,14.6,14.65,14.54,14.63,512700.0,14.6,14.65,14.54,14.63,512700.0
2009-05-26 12:30:00,14.63,14.7,14.59,14.7,384900.0,14.63,14.7,14.59,14.7,384900.0
2009-05-26 13:00:00,14.7,14.76,14.64,14.76,312900.0,14.7,14.76,14.64,14.76,312900.0
2009-05-26 13:30:00,14.76,14.78,14.71,14.75,395700.0,14.76,14.78,14.71,14.75,395700.0
2009-05-26 14:00:00,14.74,14.8,14.71,14.76,384300.0,14.74,14.8,14.71,14.76,384300.0
2009-05-26 14:30:00,14.76,14.83,14.75,14.77,312600.0,14.76,14.83,14.75,14.77,312600.0
2009-05-26 15:00:00,14.76,14.8,14.64,14.68,764700.0,14.76,14.8,14.64,14.68,764700.0
2009-05-26 15:30:00,14.68,14.83,14.65,14.8,1284600.0,14.68,14.83,14.65,14.8,1284600.0
2009-05-27 09:30:00,14.84,15.58,14.7,15.36,3984000.0,14.84,15.58,14.7,15.36,3984000.0
2009-05-27 10:00:00,15.36,15.48,15.27,15.38,1111800.0,15.36,15.48,15.27,15.38,1111800.0
2009-05-27 10:30:00,15.38,15.56,15.3,15.49,992700.0,15.38,15.56,15.3,15.49,992700.0
2009-05-27 11:00:00,15.49,15.57,15.38,15.52,690600.0,15.49,15.57,15.38,15.52,690600.0
2009-05-27 11:30:00,15.52,15.52,15.38,15.42,570600.0,15.52,15.52,15.38,15.42,570600.0
2009-05-27 12:00:00,15.42,15.48,15.38,15.4,441900.0,15.42,15.48,15.38,15.4,441900.0
2009-05-27 12:30:00,15.39,15.4,15.22,15.28,533100.0,15.39,15.4,15.22,15.28,533100.0
2009-05-27 13:00:00,15.29,15.38,15.24,15.34,420600.0,15.29,15.38,15.24,15.34,420600.0
2009-05-27 13:30:00,15.35,15.37,15.17,15.23,534600.0,15.35,15.37,15.17,15.23,534600.0
2009-05-27 14:00:00,15.23,15.26,15.15,15.18,864300.0,15.23,15.26,15.15,15.18,864300.0
2009-05-27 14:30:00,15.19,15.3,15.14,15.27,424500.0,15.19,15.3,15.14,15.27,424500.0
2009-05-27 15:00:00,15.27,15.36,15.17,15.19,887100.0,15.27,15.36,15.17,15.19,887100.0
2009-05-27 15:30:00,15.19,15.23,15.1,15.11,1397400.0,15.19,15.23,15.1,15.11,1397400.0
2009-05-28 09:30:00,15.15,15.33,15.04,15.05,771300.0,15.15,15.33,15.04,15.05,771300.0
2009-05-28 10:00:00,15.05,15.05,14.83,14.88,739500.0,15.05,15.05,14.83,14.88,739500.0
2009-05-28 10:30:00,14.89,14.97,14.84,14.94,489000.0,14.89,14.97,14.84,14.94,489000.0
2009-05-28 11:00:00,14.93,15.05,14.9,14.98,478200.0,14.93,15.05,14.9,14.98,478200.0
2009-05-28 11:30:00,14.98,15.06,14.89,14.95,554100.0,14.98,15.06,14.89,14.95,554100.0
2009-05-28 12:00:00,14.95,14.97,14.79,14.8,290100.0,14.95,14.97,14.79,14.8,290100.0
2009-05-28 12:30:00,14.79,14.84,14.75,14.76,196200.0,14.79,14.84,14.75,14.76,196200.0
2009-05-28 13:00:00,14.75,14.9,14.72,14.85,397800.0,14.75,14.9,14.72,14.85,397800.0
2009-05-28 13:30:00,14.84,14.85,14.73,14.75,309600.0,14.84,14.85,14.73,14.75,309600.0
2009-05-28 14:00:00,14.75,14.86,14.73,14.83,463800.0,14.75,14.86,14.73,14.83,463800.0
2009-05-28 14:30:00,14.83,14.92,14.82,14.88,369900.0,14.83,14.92,14.82,14.88,369900.0
2009-05-28 15:00:00,14.88,14.9,14.77,14.79,432000.0,14.88,14.9,14.77,14.79,432000.0
2009-05-28 15:30:00,14.79,14.97,14.76,14.91,624900.0,14.79,14.97,14.76,14.91,624900.0
2009-05-29 09:30:00,14.97,15.0,14.73,14.88,464700.0,14.97,15.0,14.73,14.88,464700.0
2009-05-29 10:00:00,14.87,14.94,14.75,14.79,627900.0,14.87,14.94,14.75,14.79,627900.0
2009-05-29 10:30:00,14.79,14.79,14.63,14.66,578400.0,14.79,14.79,14.63,14.66,578400.0
2009-05-29 11:00:00,14.64,14.71,14.63,14.66,433500.0,14.64,14.71,14.63,14.66,433500.0
2009-05-29 11:30:00,14.65,14.7,14.63,14.67,332100.0,14.65,14.7,14.63,14.67,332100.0
2009-05-29 12:00:00,14.67,14.82,14.67,14.81,274500.0,14.67,14.82,14.67,14.81,274500.0
2009-05-29 12:30:00,14.81,14.84,14.77,14.77,218700.0,14.81,14.84,14.77,14.77,218700.0
2009-05-29 13:00:00,14.77,14.83,14.77,14.81,89700.0,14.77,14.83,14.77,14.81,89700.0
2009-05-29 13:30:00,14.81,14.9,14.8,14.89,211200.0,14.81,14.9,14.8,14.89,211200.0
2009-05-29 14:00:00,14.89,14.9,14.83,14.87,180600.0,14.89,14.9,14.83,14.87,180600.0
2009-05-29 14:30:00,14.86,14.87,14.8,14.82,197100.0,14.86,14.87,14.8,14.82,197100.0
2009-05-29 15:00:00,14.82,14.83,14.77,14.81,278400.0,14.82,14.83,14.77,14.81,278400.0
2009-05-29 15:30:00,14.81,14.93,14.8,14.92,615900.0,14.81,14.93,14.8,14.92,615900.0
2009-06-01 09:30:00,14.93,15.17,14.84,15.02,432900.0,14.93,15.17,14.84,15.02,432900.0
2009-06-01 10:00:00,15.02,15.23,15.02,15.08,710100.0,15.02,15.23,15.02,15.08,710100.0
2009-06-01 10:30:00,15.09,15.2,15.08,15.19,318000.0,15.09,15.2,15.08,15.19,318000.0
2009-06-01 11:00:00,15.2,15.22,15.17,15.2,258600.0,15.2,15.22,15.17,15.2,258600.0
2009-06-01 11:30:00,15.2,15.24,15.14,15.2,217800.0,15.2,15.24,15.14,15.2,217800.0
2009-06-01 12:00:00,15.2,15.26,15.19,15.25,297900.0,15.2,15.26,15.19,15.25,297900.0
2009-06-01 12:30:00,15.25,15.27,15.2,15.2,389400.0,15.25,15.27,15.2,15.2,389400.0
2009-06-01 13:00:00,15.21,15.24,15.17,15.2,251100.0,15.21,15.24,15.17,15.2,251100.0
2009-06-01 13:30:00,15.21,15.25,15.19,15.23,180000.0,15.21,15.25,15.19,15.23,180000.0
2009-06-01 14:00:00,15.23,15.23,15.12,15.15,315900.0,15.23,15.23,15.12,15.15,315900.0
2009-06-01 14:30:00,15.14,15.15,15.07,15.11,590400.0,15.14,15.15,15.07,15.11,590400.0
2009-06-01 15:00:00,15.12,15.15,15.0,15.07,397800.0,15.12,15.15,15.0,15.07,397800.0
2009-06-01 15:30:00,15.07,15.15,15.04,15.09,695700.0,15.07,15.15,15.04,15.09,695700.0
2009-06-02 09:30:00,15.08,15.22,14.95,15.14,531900.0,15.08,15.22,14.95,15.14,531900.0
2009-06-02 10:00:00,15.14,15.28,15.14,15.27,370800.0,15.14,15.28,15.14,15.27,370800.0
2009-06-02 10:30:00,15.27,15.27,15.14,15.18,328800.0,15.27,15.27,15.14,15.18,328800.0
2009-06-02 11:00:00,15.18,15.24,15.16,15.22,202500.0,15.18,15.24,15.16,15.22,202500.0
2009-06-02 11:30:00,15.23,15.26,15.14,15.22,236100.0,15.23,15.26,15.14,15.22,236100.0
2009-06-02 12:00:00,15.22,15.23,15.11,15.12,321900.0,15.22,15.23,15.11,15.12,321900.0
2009-06-02 12:30:00,15.13,15.25,15.12,15.24,326700.0,15.13,15.25,15.12,15.24,326700.0
2009-06-02 13:00:00,15.25,15.32,15.23,15.29,312600.0,15.25,15.32,15.23,15.29,312600.0
2009-06-02 13:30:00,15.29,15.33,15.27,15.33,426000.0,15.29,15.33,15.27,15.33,426000.0
2009-06-02 14:00:00,15.32,15.39,15.3,15.36,574500.0,15.32,15.39,15.3,15.36,574500.0
2009-06-02 14:30:00,15.36,15.43,15.35,15.4,456900.0,15.36,15.43,15.35,15.4,456900.0
2009-06-02 15:00:00,15.4,15.47,15.4,15.44,780300.0,15.4,15.47,15.4,15.44,780300.0
2009-06-02 15:30:00,15.44,15.47,15.38,15.42,1349700.0,15.44,15.47,15.38,15.42,1349700.0
2009-06-03 09:30:00,15.34,15.41,15.18,15.27,347100.0,15.34,15.41,15.18,15.27,347100.0
2009-06-03 10:00:00,15.27,15.31,15.18,15.26,281100.0,15.27,15.31,15.18,15.26,281100.0
2009-06-03 10:30:00,15.27,15.27,15.12,15.18,224400.0,15.27,15.27,15.12,15.18,224400.0
2009-06-03 11:00:00,15.18,15.26,15.15,15.25,235200.0,15.18,15.26,15.15,15.25,235200.0
2009-06-03 11:30:00,15.24,15.29,15.19,15.2,183300.0,15.24,15.29,15.19,15.2,183300.0
2009-06-03 12:00:00,15.2,15.21,15.12,15.13,137100.0,15.2,15.21,15.12,15.13,137100.0
2009-06-03 12:30:00,15.13,15.2,15.13,15.18,286500.0,15.13,15.2,15.13,15.18,286500.0
2009-06-03 13:00:00,15.19,15.21,15.16,15.18,186300.0,15.19,15.21,15.16,15.18,186300.0
2009-06-03 13:30:00,15.19,15.2,15.13,15.16,192000.0,15.19,15.2,15.13,15.16,192000.0
2009-06-03 14:00:00,15.15,15.15,15.08,15.08,375600.0,15.15,15.15,15.08,15.08,375600.0
2009-06-03 14:30:00,15.08,15.1,15.05,15.09,206100.0,15.08,15.1,15.05,15.09,206100.0
2009-06-03 15:00:00,15.1,15.12,15.07,15.09,245400.0,15.1,15.12,15.07,15.09,245400.0
2009-06-03 15:30:00,15.08,15.14,15.03,15.13,835500.0,15.08,15.14,15.03,15.13,835500.0
2009-06-04 09:30:00,15.05,15.08,14.63,14.71,719100.0,15.05,15.08,14.63,14.71,719100.0
2009-06-04 10:00:00,14.72,14.76,14.57,14.61,472500.0,14.72,14.76,14.57,14.61,472500.0
2009-06-04 10:30:00,14.62,14.65,14.55,14.65,523800.0,14.62,14.65,14.55,14.65,523800.0
2009-06-04 11:00:00,14.65,14.66,14.52,14.55,312900.0,14.65,14.66,14.52,14.55,312900.0
2009-06-04 11:30:00,14.56,14.6,14.55,14.6,107400.0,14.56,14.6,14.55,14.6,107400.0
2009-06-04 12:00:00,14.6,14.65,14.58,14.65,139200.0,14.6,14.65,14.58,14.65,139200.0
2009-06-04 12:30:00,14.64,14.69,14.63,14.68,102000.0,14.64,14.69,14.63,14.68,102000.0
2009-06-04 13:00:00,14.68,14.77,14.68,14.74,99900.0,14.68,14.77,14.68,14.74,99900.0
2009-06-04 13:30:00,14.74,14.77,14.68,14.69,124800.0,14.74,14.77,14.68,14.69,124800.0
2009-06-04 14:00:00,14.69,14.72,14.66,14.7,206400.0,14.69,14.72,14.66,14.7,206400.0
2009-06-04 14:30:00,14.7,14.72,14.63,14.65,254700.0,14.7,14.72,14.63,14.65,254700.0
2009-06-04 15:00:00,14.64,14.73,14.61,14.71,274500.0,14.64,14.73,14.61,14.71,274500.0
2009-06-04 15:30:00,14.71,14.83,14.64,14.76,774300.0,14.71,14.83,14.64,14.76,774300.0
2009-06-05 09:30:00,14.82,14.94,14.65,14.77,338700.0,14.82,14.94,14.65,14.77,338700.0
2009-06-05 10:00:00,14.77,14.82,14.61,14.75,351900.0,14.77,14.82,14.61,14.75,351900.0
2009-06-05 10:30:00,14.75,14.82,14.71,14.78,664500.0,14.75,14.82,14.71,14.78,664500.0
2009-06-05 11:00:00,14.77,14.87,14.77,14.83,399900.0,14.77,14.87,14.77,14.83,399900.0
2009-06-05 11:30:00,14.83,14.83,14.74,14.79,214500.0,14.83,14.83,14.74,14.79,214500.0
2009-06-05 12:00:00,14.79,14.82,14.74,14.79,262800.0,14.79,14.82,14.74,14.79,262800.0
2009-06-05 12:30:00,14.79,14.86,14.79,14.84,147300.0,14.79,14.86,14.79,14.84,147300.0
2009-06-05 13:00:00,14.84,14.84,14.71,14.75,234600.0,14.84,14.84,14.71,14.75,234600.0
2009-06-05 13:30:00,14.75,14.84,14.75,14.78,143700.0,14.75,14.84,14.75,14.78,143700.0
2009-06-05 14:00:00,14.79,14.79,14.7,14.73,196200.0,14.79,14.79,14.7,14.73,196200.0
2009-06-05 14:30:00,14.73,14.78,14.71,14.76,190200.0,14.73,14.78,14.71,14.76,190200.0
2009-06-05 15:00:00,14.76,14.82,14.72,14.78,244200.0,14.76,14.82,14.72,14.78,244200.0
2009-06-05 15:30:00,14.78,14.85,14.74,14.79,515100.0,14.78,14.85,14.74,14.79,515100.0
2009-06-08 09:30:00,14.92,14.93,14.76,14.83,369600.0,14.92,14.93,14.76,14.83,369600.0
2009-06-08 10:00:00,14.81,14.91,14.71,14.79,256200.0,14.81,14.91,14.71,14.79,256200.0
2009-06-08 10:30:00,14.78,14.89,14.77,14.84,308100.0,14.78,14.89,14.77,14.84,308100.0
2009-06-08 11:00:00,14.84,14.85,14.75,14.76,423300.0,14.84,14.85,14.75,14.76,423300.0
2009-06-08 11:30:00,14.77,14.78,14.73,14.77,451500.0,14.77,14.78,14.73,14.77,451500.0
2009-06-08 12:00:00,14.76,14.78,14.68,14.71,205500.0,14.76,14.78,14.68,14.71,205500.0
2009-06-08 12:30:00,14.7,14.8,14.69,14.74,177000.0,14.7,14.8,14.69,14.74,177000.0
2009-06-08 13:00:00,14.75,14.8,14.75,14.77,229500.0,14.75,14.8,14.75,14.77,229500.0
2009-06-08 13:30:00,14.77,14.77,14.69,14.71,137400.0,14.77,14.77,14.69,14.71,137400.0
2009-06-08 14:00:00,14.71,14.73,14.68,14.69,143700.0,14.71,14.73,14.68,14.69,143700.0
2009-06-08 14:30:00,14.7,14.73,14.66,14.69,212700.0,14.7,14.73,14.66,14.69,212700.0
2009-06-08 15:00:00,14.69,14.81,14.69,14.77,420900.0,14.69,14.81,14.69,14.77,420900.0
2009-06-08 15:30:00,14.77,14.85,14.73,14.76,699000.0,14.77,14.85,14.73,14.76,699000.0
2009-06-09 09:30:00,14.86,14.9,14.64,14.64,525000.0,14.86,14.9,14.64,14.64,525000.0
2009-06-09 10:00:00,14.65,14.66,14.55,14.59,560400.0,14.65,14.66,14.55,14.59,560400.0
2009-06-09 10:30:00,14.59,14.62,14.53,14.56,639900.0,14.59,14.62,14.53,14.56,639900.0
2009-06-09 11:00:00,14.56,14.58,14.51,14.52,462600.0,14.56,14.58,14.51,14.52,462600.0
2009-06-09 11:30:00,14.52,14.55,14.49,14.53,361800.0,14.52,14.55,14.49,14.53,361800.0
2009-06-09 12:00:00,14.53,14.63,14.52,14.63,354600.0,14.53,14.63,14.52,14.63,354600.0
2009-06-09 12:30:00,14.63,14.69,14.63,14.68,201600.0,14.63,14.69,14.63,14.68,201600.0
2009-06-09 13:00:00,14.68,14.73,14.67,14.73,159900.0,14.68,14.73,14.67,14.73,159900.0
2009-06-09 13:30:00,14.73,14.77,14.69,14.77,150900.0,14.73,14.77,14.69,14.77,150900.0
2009-06-09 14:00:00,14.77,14.82,14.74,14.78,159600.0,14.77,14.82,14.74,14.78,159600.0
2009-06-09 14:30:00,14.78,14.82,14.74,14.76,336300.0,14.78,14.82,14.74,14.76,336300.0
2009-06-09 15:00:00,14.76,14.78,14.7,14.74,298200.0,14.76,14.78,14.7,14.74,298200.0
2009-06-09 15:30:00,14.74,14.81,14.72,14.76,713700.0,14.74,14.81,14.72,14.76,713700.0
2009-06-10 09:30:00,14.81,14.85,14.67,14.69,409500.0,14.81,14.85,14.67,14.69,409500.0
2009-06-10 10:00:00,14.67,14.74,14.57,14.71,638100.0,14.67,14.74,14.57,14.71,638100.0
2009-06-10 10:30:00,14.71,14.72,14.66,14.69,739500.0,14.71,14.72,14.66,14.69,739500.0
2009-06-10 11:00:00,14.69,14.75,14.67,14.73,335400.0,14.69,14.75,14.67,14.73,335400.0
2009-06-10 11:30:00,14.73,14.74,14.69,14.69,397800.0,14.73,14.74,14.69,14.69,397800.0
2009-06-10 12:00:00,14.69,14.71,14.65,14.68,209700.0,14.69,14.71,14.65,14.68,209700.0
2009-06-10 12:30:00,14.67,14.69,14.64,14.68,334200.0,14.67,14.69,14.64,14.68,334200.0
2009-06-10 13:00:00,14.67,14.68,14.58,14.59,148500.0,14.67,14.68,14.58,14.59,148500.0
2009-06-10 13:30:00,14.6,14.62,14.54,14.61,137700.0,14.6,14.62,14.54,14.61,137700.0
2009-06-10 14:00:00,14.62,14.68,14.58,14.65,193200.0,14.62,14.68,14.58,14.65,193200.0
2009-06-10 14:30:00,14.65,14.75,14.62,14.72,166200.0,14.65,14.75,14.62,14.72,166200.0
2009-06-10 15:00:00,14.72,14.72,14.64,14.65,211500.0,14.72,14.72,14.64,14.65,211500.0
2009-06-10 15:30:00,14.66,14.76,14.66,14.72,372000.0,14.66,14.76,14.66,14.72,372000.0
2009-06-11 09:30:00,14.94,14.94,14.61,14.68,290100.0,14.94,14.94,14.61,14.68,290100.0
2009-06-11 10:00:00,14.67,14.73,14.62,14.65,584400.0,14.67,14.73,14.62,14.65,584400.0
2009-06-11 10:30:00,14.66,14.71,14.6,14.68,377400.0,14.66,14.71,14.6,14.68,377400.0
2009-06-11 11:00:00,14.66,14.68,14.56,14.57,457800.0,14.66,14.68,14.56,14.57,457800.0
2009-06-11 11:30:00,14.57,14.58,14.53,14.53,535800.0,14.57,14.58,14.53,14.53,535800.0
2009-06-11 12:00:00,14.53,14.54,14.48,14.51,372900.0,14.53,14.54,14.48,14.51,372900.0
2009-06-11 12:30:00,14.5,14.58,14.5,14.57,179700.0,14.5,14.58,14.5,14.57,179700.0
2009-06-11 13:00:00,14.58,14.64,14.5,14.61,291300.0,14.58,14.64,14.5,14.61,291300.0
2009-06-11 13:30:00,14.61,14.62,14.54,14.56,536400.0,14.61,14.62,14.54,14.56,536400.0
2009-06-11 14:00:00,14.56,14.57,14.52,14.52,231600.0,14.56,14.57,14.52,14.52,231600.0
2009-06-11 14:30:00,14.53,14.55,14.5,14.53,155400.0,14.53,14.55,14.5,14.53,155400.0
2009-06-11 15:00:00,14.53,14.54,14.49,14.52,313800.0,14.53,14.54,14.49,14.52,313800.0
2009-06-11 15:30:00,14.51,14.57,14.47,14.48,463200.0,14.51,14.57,14.47,14.48,463200.0
2009-06-12 09:30:00,14.46,14.57,14.34,14.36,565800.0,14.46,14.57,14.34,14.36,565800.0
2009-06-12 10:00:00,14.36,14.37,14.21,14.23,337200.0,14.36,14.37,14.21,14.23,337200.0
2009-06-12 10:30:00,14.22,14.3,14.2,14.28,348600.0,14.22,14.3,14.2,14.28,348600.0
2009-06-12 11:00:00,14.27,14.27,14.19,14.23,236400.0,14.27,14.27,14.19,14.23,236400.0
2009-06-12 11:30:00,14.23,14.26,14.2,14.23,186600.0,14.23,14.26,14.2,14.23,186600.0
2009-06-12 12:00:00,14.23,14.27,14.2,14.27,97200.0,14.23,14.27,14.2,14.27,97200.0
2009-06-12 12:30:00,14.27,14.27,14.19,14.24,88500.0,14.27,14.27,14.19,14.24,88500.0
2009-06-12 13:00:00,14.24,14.27,14.22,14.25,169500.0,14.24,14.27,14.22,14.25,169500.0
2009-06-12 13:30:00,14.24,14.3,14.24,14.26,145500.0,14.24,14.3,14.24,14.26,145500.0
2009-06-12 14:00:00,14.26,14.28,14.23,14.27,261900.0,14.26,14.28,14.23,14.27,261900.0
2009-06-12 14:30:00,14.26,14.4,14.26,14.38,336300.0,14.26,14.4,14.26,14.38,336300.0
2009-06-12 15:00:00,14.38,14.48,14.37,14.47,177600.0,14.38,14.48,14.37,14.47,177600.0
2009-06-12 15:30:00,14.47,14.49,14.41,14.43,360000.0,14.47,14.49,14.41,14.43,360000.0
2009-06-15 09:30:00,14.39,14.42,14.09,14.14,315000.0,14.39,14.42,14.09,14.14,315000.0
2009-06-15 10:00:00,14.15,14.17,14.12,14.15,339600.0,14.15,14.17,14.12,14.15,339600.0
2009-06-15 10:30:00,14.16,14.18,14.08,14.15,357300.0,14.16,14.18,14.08,14.15,357300.0
2009-06-15 11:00:00,14.16,14.19,14.12,14.16,146700.0,14.16,14.19,14.12,14.16,146700.0
2009-06-15 11:30:00,14.16,14.2,14.12,14.19,188100.0,14.16,14.2,14.12,14.19,188100.0
2009-06-15 12:00:00,14.19,14.21,14.18,14.19,177900.0,14.19,14.21,14.18,14.19,177900.0
2009-06-15 12:30:00,14.19,14.24,14.18,14.2,180600.0,14.19,14.24,14.18,14.2,180600.0
2009-06-15 13:00:00,14.19,14.21,14.14,14.14,197700.0,14.19,14.21,14.14,14.14,197700.0
2009-06-15 13:30:00,14.15,14.17,14.1,14.1,207300.0,14.15,14.17,14.1,14.1,207300.0
2009-06-15 14:00:00,14.11,14.14,14.09,14.12,169500.0,14.11,14.14,14.09,14.12,169500.0
2009-06-15 14:30:00,14.13,14.13,14.05,14.07,504900.0,14.13,14.13,14.05,14.07,504900.0
2009-06-15 15:00:00,14.07,14.16,14.06,14.15,426300.0,14.07,14.16,14.06,14.15,426300.0
2009-06-15 15:30:00,14.15,14.21,14.11,14.12,891300.0,14.15,14.21,14.11,14.12,891300.0
2009-06-16 09:30:00,14.05,14.18,13.99,14.03,454800.0,14.05,14.18,13.99,14.03,454800.0
2009-06-16 10:00:00,14.02,14.05,13.96,13.96,263400.0,14.02,14.05,13.96,13.96,263400.0
2009-06-16 10:30:00,13.96,14.03,13.9,14.01,372300.0,13.96,14.03,13.9,14.01,372300.0
2009-06-16 11:00:00,14.01,14.07,14.0,14.02,247500.0,14.01,14.07,14.0,14.02,247500.0
2009-06-16 11:30:00,14.02,14.02,13.91,13.94,234000.0,14.02,14.02,13.91,13.94,234000.0
2009-06-16 12:00:00,13.94,13.94,13.85,13.89,228300.0,13.94,13.94,13.85,13.89,228300.0
2009-06-16 12:30:00,13.9,13.91,13.73,13.81,241500.0,13.9,13.91,13.73,13.81,241500.0
2009-06-16 13:00:00,13.81,13.83,13.79,13.82,171900.0,13.81,13.83,13.79,13.82,171900.0
2009-06-16 13:30:00,13.82,13.9,13.82,13.87,314700.0,13.82,13.9,13.82,13.87,314700.0
2009-06-16 14:00:00,13.87,13.92,13.8,13.85,229200.0,13.87,13.92,13.8,13.85,229200.0
2009-06-16 14:30:00,13.85,13.88,13.81,13.87,286500.0,13.85,13.88,13.81,13.87,286500.0
2009-06-16 15:00:00,13.87,13.92,13.83,13.92,526500.0,13.87,13.92,13.83,13.92,526500.0
2009-06-16 15:30:00,13.92,14.07,13.88,13.9,870900.0,13.92,14.07,13.88,13.9,870900.0
2009-06-17 09:30:00,13.95,14.0,13.77,13.89,221700.0,13.95,14.0,13.77,13.89,221700.0
2009-06-17 10:00:00,13.89,14.07,13.88,13.96,295800.0,13.89,14.07,13.88,13.96,295800.0
2009-06-17 10:30:00,13.96,14.05,13.84,14.01,229500.0,13.96,14.05,13.84,14.01,229500.0
2009-06-17 11:00:00,14.01,14.14,14.01,14.12,226800.0,14.01,14.14,14.01,14.12,226800.0
2009-06-17 11:30:00,14.12,14.17,14.03,14.08,281400.0,14.12,14.17,14.03,14.08,281400.0
2009-06-17 12:00:00,14.08,14.13,14.03,14.08,350100.0,14.08,14.13,14.03,14.08,350100.0
2009-06-17 12:30:00,14.07,14.1,14.01,14.07,346500.0,14.07,14.1,14.01,14.07,346500.0
2009-06-17 13:00:00,14.07,14.13,14.06,14.13,158700.0,14.07,14.13,14.06,14.13,158700.0
2009-06-17 13:30:00,14.13,14.23,14.1,14.17,244200.0,14.13,14.23,14.1,14.17,244200.0
2009-06-17 14:00:00,14.18,14.2,14.11,14.13,187200.0,14.18,14.2,14.11,14.13,187200.0
2009-06-17 14:30:00,14.13,14.14,14.06,14.1,246000.0,14.13,14.14,14.06,14.1,246000.0
2009-06-17 15:00:00,14.1,14.13,14.06,14.06,358200.0,14.1,14.13,14.06,14.06,358200.0
2009-06-17 15:30:00,14.05,14.09,14.03,14.04,532800.0,14.05,14.09,14.03,14.04,532800.0
2009-06-18 09:30:00,14.11,14.11,13.89,14.07,299400.0,14.11,14.11,13.89,14.07,299400.0
2009-06-18 10:00:00,14.07,14.08,13.85,13.91,248100.0,14.07,14.08,13.85,13.91,248100.0
2009-06-18 10:30:00,13.92,13.98,13.85,13.89,204300.0,13.92,13.98,13.85,13.89,204300.0
2009-06-18 11:00:00,13.89,13.99,13.89,13.95,230400.0,13.89,13.99,13.89,13.95,230400.0
2009-06-18 11:30:00,13.96,14.0,13.92,13.99,96300.0,13.96,14.0,13.92,13.99,96300.0
2009-06-18 12:00:00,14.0,14.03,13.96,13.98,112800.0,14.0,14.03,13.96,13.98,112800.0
2009-06-18 12:30:00,13.99,14.0,13.97,14.0,82200.0,13.99,14.0,13.97,14.0,82200.0
2009-06-18 13:00:00,14.0,14.03,13.98,14.02,114600.0,14.0,14.03,13.98,14.02,114600.0
2009-06-18 13:30:00,14.02,14.03,13.97,13.97,66300.0,14.02,14.03,13.97,13.97,66300.0
2009-06-18 14:00:00,13.97,13.99,13.93,13.95,97200.0,13.97,13.99,13.93,13.95,97200.0
2009-06-18 14:30:00,13.95,13.96,13.91,13.93,111900.0,13.95,13.96,13.91,13.93,111900.0
2009-06-18 15:00:00,13.93,13.94,13.88,13.91,183900.0,13.93,13.94,13.88,13.91,183900.0
2009-06-18 15:30:00,13.9,13.94,13.88,13.9,359700.0,13.9,13.94,13.88,13.9,359700.0
2009-06-19 09:30:00,14.03,14.17,13.97,13.97,613800.0,14.03,14.17,13.97,13.97,613800.0
2009-06-19 10:00:00,13.97,14.06,13.91,14.06,364200.0,13.97,14.06,13.91,14.06,364200.0
2009-06-19 10:30:00,14.06,14.17,14.05,14.16,299100.0,14.06,14.17,14.05,14.16,299100.0
2009-06-19 11:00:00,14.16,14.17,14.08,14.08,131100.0,14.16,14.17,14.08,14.08,131100.0
2009-06-19 11:30:00,14.07,14.09,14.06,14.08,57000.0,14.07,14.09,14.06,14.08,57000.0
2009-06-19 12:00:00,14.08,14.09,13.97,14.0,91800.0,14.08,14.09,13.97,14.0,91800.0
2009-06-19 12:30:00,14.0,14.01,13.96,13.96,80100.0,14.0,14.01,13.96,13.96,80100.0
2009-06-19 13:00:00,13.97,14.02,13.95,14.02,136800.0,13.97,14.02,13.95,14.02,136800.0
2009-06-19 13:30:00,14.02,14.08,14.02,14.07,101700.0,14.02,14.08,14.02,14.07,101700.0
2009-06-19 14:00:00,14.07,14.09,14.05,14.07,171600.0,14.07,14.09,14.05,14.07,171600.0
2009-06-19 14:30:00,14.07,14.09,14.06,14.08,110400.0,14.07,14.09,14.06,14.08,110400.0
2009-06-19 15:00:00,14.07,14.14,14.05,14.14,234300.0,14.07,14.14,14.05,14.14,234300.0
2009-06-19 15:30:00,14.13,14.14,14.02,14.03,591600.0,14.13,14.14,14.02,14.03,591600.0
2009-06-22 09:30:00,13.83,14.04,13.82,13.9,418800.0,13.83,14.04,13.82,13.9,418800.0
2009-06-22 10:00:00,13.9,14.03,13.88,13.96,405900.0,13.9,14.03,13.88,13.96,405900.0
2009-06-22 10:30:00,13.96,13.99,13.9,13.97,149100.0,13.96,13.99,13.9,13.97,149100.0
2009-06-22 11:00:00,13.97,14.11,13.92,14.09,160200.0,13.97,14.11,13.92,14.09,160200.0
2009-06-22 11:30:00,14.09,14.09,14.01,14.05,155400.0,14.09,14.09,14.01,14.05,155400.0
2009-06-22 12:00:00,14.05,14.09,14.02,14.08,109500.0,14.05,14.09,14.02,14.08,109500.0
2009-06-22 12:30:00,14.08,14.1,14.04,14.09,149100.0,14.08,14.1,14.04,14.09,149100.0
2009-06-22 13:00:00,14.09,14.09,13.99,13.99,126600.0,14.09,14.09,13.99,13.99,126600.0
2009-06-22 13:30:00,13.99,14.0,13.96,13.98,95400.0,13.99,14.0,13.96,13.98,95400.0
2009-06-22 14:00:00,13.98,14.0,13.97,13.98,197400.0,13.98,14.0,13.97,13.98,197400.0
2009-06-22 14:30:00,13.97,14.05,13.97,14.05,203100.0,13.97,14.05,13.97,14.05,203100.0
2009-06-22 15:00:00,14.05,14.07,14.01,14.03,328800.0,14.05,14.07,14.01,14.03,328800.0
2009-06-22 15:30:00,14.03,14.06,13.95,13.95,498600.0,14.03,14.06,13.95,13.95,498600.0
2009-06-23 09:30:00,14.11,14.15,13.84,14.08,346800.0,14.11,14.15,13.84,14.08,346800.0
2009-06-23 10:00:00,14.08,14.16,14.0,14.0,339600.0,14.08,14.16,14.0,14.0,339600.0
2009-06-23 10:30:00,14.0,14.05,13.97,13.98,170100.0,14.0,14.05,13.97,13.98,170100.0
2009-06-23 11:00:00,13.98,13.99,13.93,13.96,135600.0,13.98,13.99,13.93,13.96,135600.0
2009-06-23 11:30:00,13.96,14.0,13.92,13.93,226800.0,13.96,14.0,13.92,13.93,226800.0
2009-06-23 12:00:00,13.92,13.92,13.85,13.89,121800.0,13.92,13.92,13.85,13.89,121800.0
2009-06-23 12:30:00,13.88,13.93,13.83,13.86,111900.0,13.88,13.93,13.83,13.86,111900.0
2009-06-23 13:00:00,13.86,13.92,13.85,13.86,99000.0,13.86,13.92,13.85,13.86,99000.0
2009-06-23 13:30:00,13.86,13.86,13.77,13.77,128400.0,13.86,13.86,13.77,13.77,128400.0
2009-06-23 14:00:00,13.77,13.86,13.77,13.8,138000.0,13.77,13.86,13.77,13.8,138000.0
2009-06-23 14:30:00,13.8,13.8,13.75,13.76,196800.0,13.8,13.8,13.75,13.76,196800.0
2009-06-23 15:00:00,13.75,13.8,13.74,13.8,210600.0,13.75,13.8,13.74,13.8,210600.0
2009-06-23 15:30:00,13.8,13.83,13.76,13.76,349800.0,13.8,13.83,13.76,13.76,349800.0
2009-06-24 09:30:00,13.8,13.92,13.74,13.9,523500.0,13.8,13.92,13.74,13.9,523500.0
2009-06-24 10:00:00,13.9,14.02,13.86,14.01,362400.0,13.9,14.02,13.86,14.01,362400.0
2009-06-24 10:30:00,14.02,14.06,13.98,14.0,373800.0,14.02,14.06,13.98,14.0,373800.0
2009-06-24 11:00:00,14.0,14.0,13.88,13.88,250500.0,14.0,14.0,13.88,13.88,250500.0
2009-06-24 11:30:00,13.88,13.88,13.83,13.86,168600.0,13.88,13.88,13.83,13.86,168600.0
2009-06-24 12:00:00,13.86,13.86,13.8,13.83,135600.0,13.86,13.86,13.8,13.83,135600.0
2009-06-24 12:30:00,13.83,13.84,13.82,13.83,106200.0,13.83,13.84,13.82,13.83,106200.0
2009-06-24 13:00:00,13.83,13.86,13.83,13.83,127800.0,13.83,13.86,13.83,13.83,127800.0
2009-06-24 13:30:00,13.83,13.85,13.81,13.81,252300.0,13.83,13.85,13.81,13.81,252300.0
2009-06-24 14:00:00,13.81,13.87,13.75,13.79,375600.0,13.81,13.87,13.75,13.79,375600.0
2009-06-24 14:30:00,13.79,13.84,13.76,13.78,230400.0,13.79,13.84,13.76,13.78,230400.0
2009-06-24 15:00:00,13.79,13.81,13.7,13.76,287400.0,13.79,13.81,13.7,13.76,287400.0
2009-06-24 15:30:00,13.76,13.81,13.71,13.77,386700.0,13.76,13.81,13.71,13.77,386700.0
2009-06-25 09:30:00,13.78,14.09,13.78,14.05,336600.0,13.78,14.09,13.78,14.05,336600.0
2009-06-25 10:00:00,14.07,14.13,14.04,14.11,248700.0,14.07,14.13,14.04,14.11,248700.0
2009-06-25 10:30:00,14.09,14.12,14.03,14.06,215700.0,14.09,14.12,14.03,14.06,215700.0
2009-06-25 11:00:00,14.07,14.09,14.0,14.05,97500.0,14.07,14.09,14.0,14.05,97500.0
2009-06-25 11:30:00,14.06,14.12,14.03,14.08,231900.0,14.06,14.12,14.03,14.08,231900.0
2009-06-25 12:00:00,14.08,14.09,14.02,14.06,90600.0,14.08,14.09,14.02,14.06,90600.0
2009-06-25 12:30:00,14.06,14.07,14.03,14.04,92400.0,14.06,14.07,14.03,14.04,92400.0
2009-06-25 13:00:00,14.03,14.08,14.02,14.06,122400.0,14.03,14.08,14.02,14.06,122400.0
2009-06-25 13:30:00,14.07,14.08,14.03,14.06,94800.0,14.07,14.08,14.03,14.06,94800.0
2009-06-25 14:00:00,14.06,14.06,14.0,14.01,114900.0,14.06,14.06,14.0,14.01,114900.0
2009-06-25 14:30:00,14.02,14.04,13.99,14.01,145500.0,14.02,14.04,13.99,14.01,145500.0
2009-06-25 15:00:00,14.01,14.06,14.01,14.05,246000.0,14.01,14.06,14.01,14.05,246000.0
2009-06-25 15:30:00,14.05,14.06,13.98,14.02,495900.0,14.05,14.06,13.98,14.02,495900.0
2009-06-26 09:30:00,14.09,14.23,13.92,14.15,240300.0,14.09,14.23,13.92,14.15,240300.0
2009-06-26 10:00:00,14.16,14.28,14.16,14.19,285300.0,14.16,14.28,14.16,14.19,285300.0
2009-06-26 10:30:00,14.19,14.23,14.16,14.19,237000.0,14.19,14.23,14.16,14.19,237000.0
2009-06-26 11:00:00,14.19,14.21,14.15,14.16,196500.0,14.19,14.21,14.15,14.16,196500.0
2009-06-26 11:30:00,14.16,14.25,14.16,14.24,118800.0,14.16,14.25,14.16,14.24,118800.0
2009-06-26 12:00:00,14.24,14.28,14.23,14.25,169500.0,14.24,14.28,14.23,14.25,169500.0
2009-06-26 12:30:00,14.24,14.24,14.21,14.22,120900.0,14.24,14.24,14.21,14.22,120900.0
2009-06-26 13:00:00,14.22,14.23,14.16,14.18,154500.0,14.22,14.23,14.16,14.18,154500.0
2009-06-26 13:30:00,14.18,14.21,14.14,14.19,140400.0,14.18,14.21,14.14,14.19,140400.0
2009-06-26 14:00:00,14.19,14.25,14.17,14.24,365700.0,14.19,14.25,14.17,14.24,365700.0
2009-06-26 14:30:00,14.23,14.3,14.23,14.3,400800.0,14.23,14.3,14.23,14.3,400800.0
2009-06-26 15:00:00,14.3,14.31,14.25,14.26,197700.0,14.3,14.31,14.25,14.26,197700.0
2009-06-26 15:30:00,14.26,14.27,14.19,14.22,678600.0,14.26,14.27,14.19,14.22,678600.0
2009-06-29 09:30:00,14.29,14.29,14.15,14.21,203700.0,14.29,14.29,14.15,14.21,203700.0
2009-06-29 10:00:00,14.2,14.25,14.1,14.24,222300.0,14.2,14.25,14.1,14.24,222300.0
2009-06-29 10:30:00,14.26,14.29,14.22,14.27,169200.0,14.26,14.29,14.22,14.27,169200.0
2009-06-29 11:00:00,14.27,14.31,14.26,14.29,120300.0,14.27,14.31,14.26,14.29,120300.0
2009-06-29 11:30:00,14.3,14.32,14.25,14.32,63600.0,14.3,14.32,14.25,14.32,63600.0
2009-06-29 12:00:00,14.32,14.35,14.32,14.33,76500.0,14.32,14.35,14.32,14.33,76500.0
2009-06-29 12:30:00,14.33,14.36,14.28,14.28,112800.0,14.33,14.36,14.28,14.28,112800.0
2009-06-29 13:00:00,14.28,14.31,14.25,14.25,77700.0,14.28,14.31,14.25,14.25,77700.0
2009-06-29 13:30:00,14.25,14.26,14.2,14.23,80100.0,14.25,14.26,14.2,14.23,80100.0
2009-06-29 14:00:00,14.23,14.25,14.21,14.22,105900.0,14.23,14.25,14.21,14.22,105900.0
2009-06-29 14:30:00,14.22,14.25,14.21,14.25,104100.0,14.22,14.25,14.21,14.25,104100.0
2009-06-29 15:00:00,14.25,14.26,14.21,14.24,154500.0,14.25,14.26,14.21,14.24,154500.0
2009-06-29 15:30:00,14.24,14.27,14.19,14.23,383400.0,14.24,14.27,14.19,14.23,383400.0
2009-06-30 09:30:00,14.23,14.43,14.16,14.29,216000.0,14.23,14.43,14.16,14.29,216000.0
2009-06-30 10:00:00,14.28,14.29,14.05,14.07,242700.0,14.28,14.29,14.05,14.07,242700.0
2009-06-30 10:30:00,14.07,14.16,14.05,14.15,159600.0,14.07,14.16,14.05,14.15,159600.0
2009-06-30 11:00:00,14.15,14.17,14.12,14.12,120300.0,14.15,14.17,14.12,14.12,120300.0
2009-06-30 11:30:00,14.12,14.21,14.12,14.17,208200.0,14.12,14.21,14.12,14.17,208200.0
2009-06-30 12:00:00,14.18,14.19,14.14,14.17,148500.0,14.18,14.19,14.14,14.17,148500.0
2009-06-30 12:30:00,14.16,14.16,14.09,14.09,79500.0,14.16,14.16,14.09,14.09,79500.0
2009-06-30 13:00:00,14.09,14.09,14.05,14.05,85500.0,14.09,14.09,14.05,14.05,85500.0
2009-06-30 13:30:00,14.05,14.05,13.99,14.0,107100.0,14.05,14.05,13.99,14.0,107100.0
2009-06-30 14:00:00,14.0,14.07,13.99,14.07,159600.0,14.0,14.07,13.99,14.07,159600.0
2009-06-30 14:30:00,14.08,14.11,14.06,14.1,123300.0,14.08,14.11,14.06,14.1,123300.0
2009-06-30 15:00:00,14.1,14.12,14.03,14.04,335700.0,14.1,14.12,14.03,14.04,335700.0
2009-06-30 15:30:00,14.05,14.07,14.0,14.04,769500.0,14.05,14.07,14.0,14.04,769500.0
2009-07-01 09:30:00,14.15,14.24,14.11,14.23,281100.0,14.15,14.24,14.11,14.23,281100.0
2009-07-01 10:00:00,14.23,14.28,14.17,14.28,254400.0,14.23,14.28,14.17,14.28,254400.0
2009-07-01 10:30:00,14.28,14.28,14.22,14.25,129900.0,14.28,14.28,14.22,14.25,129900.0
2009-07-01 11:00:00,14.25,14.27,14.2,14.2,129300.0,14.25,14.27,14.2,14.2,129300.0
2009-07-01 11:30:00,14.2,14.2,14.13,14.15,133200.0,14.2,14.2,14.13,14.15,133200.0
2009-07-01 12:00:00,14.15,14.19,14.14,14.19,118500.0,14.15,14.19,14.14,14.19,118500.0
2009-07-01 12:30:00,14.19,14.2,14.16,14.18,316800.0,14.19,14.2,14.16,14.18,316800.0
2009-07-01 13:00:00,14.18,14.25,14.17,14.25,132000.0,14.18,14.25,14.17,14.25,132000.0
2009-07-01 13:30:00,14.25,14.26,14.19,14.2,170700.0,14.25,14.26,14.19,14.2,170700.0
2009-07-01 14:00:00,14.21,14.22,14.15,14.16,177000.0,14.21,14.22,14.15,14.16,177000.0
2009-07-01 14:30:00,14.16,14.18,14.15,14.17,117600.0,14.16,14.18,14.15,14.17,117600.0
2009-07-01 15:00:00,14.17,14.19,14.13,14.14,206400.0,14.17,14.19,14.13,14.14,206400.0
2009-07-01 15:30:00,14.13,14.18,14.12,14.14,367500.0,14.13,14.18,14.12,14.14,367500.0
2009-07-02 09:30:00,14.22,14.22,13.85,13.87,318900.0,14.22,14.22,13.85,13.87,318900.0
2009-07-02 10:00:00,13.87,13.89,13.82,13.88,343800.0,13.87,13.89,13.82,13.88,343800.0
2009-07-02 10:30:00,13.88,13.9,13.83,13.83,228000.0,13.88,13.9,13.83,13.83,228000.0
2009-07-02 11:00:00,13.83,13.86,13.82,13.83,223200.0,13.83,13.86,13.82,13.83,223200.0
2009-07-02 11:30:00,13.83,13.84,13.8,13.81,141000.0,13.83,13.84,13.8,13.81,141000.0
2009-07-02 12:00:00,13.81,13.82,13.77,13.78,120900.0,13.81,13.82,13.77,13.78,120900.0
2009-07-02 12:30:00,13.78,13.8,13.78,13.78,116400.0,13.78,13.8,13.78,13.78,116400.0
2009-07-02 13:00:00,13.78,13.82,13.78,13.81,131100.0,13.78,13.82,13.78,13.81,131100.0
2009-07-02 13:30:00,13.81,13.82,13.77,13.78,229200.0,13.81,13.82,13.77,13.78,229200.0
2009-07-02 14:00:00,13.77,13.79,13.75,13.77,161100.0,13.77,13.79,13.75,13.77,161100.0
2009-07-02 14:30:00,13.77,13.83,13.76,13.83,327600.0,13.77,13.83,13.76,13.83,327600.0
2009-07-02 15:00:00,13.83,13.85,13.8,13.81,268500.0,13.83,13.85,13.8,13.81,268500.0
2009-07-02 15:30:00,13.81,13.85,13.76,13.8,469200.0,13.81,13.85,13.76,13.8,469200.0
2009-07-06 09:30:00,13.69,13.92,13.67,13.71,522300.0,13.69,13.92,13.67,13.71,522300.0
2009-07-06 10:00:00,13.71,13.73,13.55,13.62,559800.0,13.71,13.73,13.55,13.62,559800.0
2009-07-06 10:30:00,13.6,13.62,13.55,13.61,279000.0,13.6,13.62,13.55,13.61,279000.0
2009-07-06 11:00:00,13.6,13.66,13.55,13.66,174900.0,13.6,13.66,13.55,13.66,174900.0
2009-07-06 11:30:00,13.66,13.68,13.6,13.61,196200.0,13.66,13.68,13.6,13.61,196200.0
2009-07-06 12:00:00,13.61,13.66,13.61,13.65,84000.0,13.61,13.66,13.61,13.65,84000.0
2009-07-06 12:30:00,13.65,13.65,13.62,13.64,118200.0,13.65,13.65,13.62,13.64,118200.0
2009-07-06 13:00:00,13.64,13.73,13.63,13.71,96600.0,13.64,13.73,13.63,13.71,96600.0
2009-07-06 13:30:00,13.71,13.71,13.66,13.66,143400.0,13.71,13.71,13.66,13.66,143400.0
2009-07-06 14:00:00,13.66,13.7,13.66,13.7,99300.0,13.66,13.7,13.66,13.7,99300.0
2009-07-06 14:30:00,13.7,13.72,13.69,13.72,185700.0,13.7,13.72,13.69,13.72,185700.0
2009-07-06 15:00:00,13.72,13.75,13.68,13.7,285900.0,13.72,13.75,13.68,13.7,285900.0
2009-07-06 15:30:00,13.7,13.73,13.67,13.7,464700.0,13.7,13.73,13.67,13.7,464700.0
2009-07-07 09:30:00,13.74,13.75,13.59,13.69,331500.0,13.74,13.75,13.59,13.69,331500.0
2009-07-07 10:00:00,13.69,13.69,13.64,13.65,417600.0,13.69,13.69,13.64,13.65,417600.0
2009-07-07 10:30:00,13.64,13.69,13.63,13.67,142800.0,13.64,13.69,13.63,13.67,142800.0
2009-07-07 11:00:00,13.67,13.7,13.66,13.68,128400.0,13.67,13.7,13.66,13.68,128400.0
2009-07-07 11:30:00,13.68,13.68,13.62,13.68,156300.0,13.68,13.68,13.62,13.68,156300.0
2009-07-07 12:00:00,13.67,13.68,13.66,13.67,156600.0,13.67,13.68,13.66,13.67,156600.0
2009-07-07 12:30:00,13.67,13.69,13.65,13.68,184800.0,13.67,13.69,13.65,13.68,184800.0
2009-07-07 13:00:00,13.68,13.73,13.67,13.72,142200.0,13.68,13.73,13.67,13.72,142200.0
2009-07-07 13:30:00,13.73,13.74,13.69,13.72,138300.0,13.73,13.74,13.69,13.72,138300.0
2009-07-07 14:00:00,13.72,13.72,13.67,13.72,129600.0,13.72,13.72,13.67,13.72,129600.0
2009-07-07 14:30:00,13.72,13.72,13.64,13.67,139800.0,13.72,13.72,13.64,13.67,139800.0
2009-07-07 15:00:00,13.67,13.67,13.62,13.64,279000.0,13.67,13.67,13.62,13.64,279000.0
2009-07-07 15:30:00,13.64,13.65,13.53,13.53,613200.0,13.64,13.65,13.53,13.53,613200.0
2009-07-08 09:30:00,14.04,14.48,14.0,14.39,1980900.0,14.04,14.48,14.0,14.39,1980900.0
2009-07-08 10:00:00,14.38,14.47,14.29,14.41,1018200.0,14.38,14.47,14.29,14.41,1018200.0
2009-07-08 10:30:00,14.4,14.41,14.23,14.26,443700.0,14.4,14.41,14.23,14.26,443700.0
2009-07-08 11:00:00,14.26,14.33,14.21,14.27,198900.0,14.26,14.33,14.21,14.27,198900.0
2009-07-08 11:30:00,14.27,14.31,14.24,14.3,186900.0,14.27,14.31,14.24,14.3,186900.0
2009-07-08 12:00:00,14.3,14.37,14.3,14.34,336900.0,14.3,14.37,14.3,14.34,336900.0
2009-07-08 12:30:00,14.33,14.36,14.33,14.35,235800.0,14.33,14.36,14.33,14.35,235800.0
2009-07-08 13:00:00,14.35,14.5,14.35,14.5,414300.0,14.35,14.5,14.35,14.5,414300.0
2009-07-08 13:30:00,14.5,14.54,14.48,14.52,214200.0,14.5,14.54,14.48,14.52,214200.0
2009-07-08 14:00:00,14.52,14.54,14.48,14.52,287400.0,14.52,14.54,14.48,14.52,287400.0
2009-07-08 14:30:00,14.52,14.52,14.46,14.5,233400.0,14.52,14.52,14.46,14.5,233400.0
2009-07-08 15:00:00,14.5,14.59,14.48,14.56,516900.0,14.5,14.59,14.48,14.56,516900.0
2009-07-08 15:30:00,14.56,14.63,14.54,14.62,1238400.0,14.56,14.63,14.54,14.62,1238400.0
2009-07-09 09:30:00,14.7,14.85,14.52,14.58,520200.0,14.7,14.85,14.52,14.58,520200.0
2009-07-09 10:00:00,14.59,14.75,14.59,14.62,359100.0,14.59,14.75,14.59,14.62,359100.0
2009-07-09 10:30:00,14.62,14.62,14.55,14.59,303300.0,14.62,14.62,14.55,14.59,303300.0
2009-07-09 11:00:00,14.59,14.59,14.47,14.54,163800.0,14.59,14.59,14.47,14.54,163800.0
2009-07-09 11:30:00,14.54,14.61,14.53,14.56,190800.0,14.54,14.61,14.53,14.56,190800.0
2009-07-09 12:00:00,14.55,14.58,14.5,14.52,128700.0,14.55,14.58,14.5,14.52,128700.0
2009-07-09 12:30:00,14.52,14.54,14.48,14.53,262800.0,14.52,14.54,14.48,14.53,262800.0
2009-07-09 13:00:00,14.54,14.57,14.5,14.53,153000.0,14.54,14.57,14.5,14.53,153000.0
2009-07-09 13:30:00,14.53,14.54,14.5,14.52,100800.0,14.53,14.54,14.5,14.52,100800.0
2009-07-09 14:00:00,14.53,14.63,14.51,14.6,168900.0,14.53,14.63,14.51,14.6,168900.0
2009-07-09 14:30:00,14.61,14.61,14.53,14.53,101700.0,14.61,14.61,14.53,14.53,101700.0
2009-07-09 15:00:00,14.53,14.57,14.51,14.54,213300.0,14.53,14.57,14.51,14.54,213300.0
2009-07-09 15:30:00,14.54,14.59,14.51,14.55,500400.0,14.54,14.59,14.51,14.55,500400.0
2009-07-10 09:30:00,14.56,14.73,14.55,14.55,356400.0,14.56,14.73,14.55,14.55,356400.0
2009-07-10 10:00:00,14.55,14.67,14.46,14.53,441600.0,14.55,14.67,14.46,14.53,441600.0
2009-07-10 10:30:00,14.54,14.58,14.51,14.52,153300.0,14.54,14.58,14.51,14.52,153300.0
2009-07-10 11:00:00,14.51,14.52,14.36,14.39,161400.0,14.51,14.52,14.36,14.39,161400.0
2009-07-10 11:30:00,14.39,14.49,14.36,14.46,190200.0,14.39,14.49,14.36,14.46,190200.0
2009-07-10 12:00:00,14.45,14.47,14.38,14.41,183600.0,14.45,14.47,14.38,14.41,183600.0
2009-07-10 12:30:00,14.41,14.44,14.36,14.36,142800.0,14.41,14.44,14.36,14.36,142800.0
2009-07-10 13:00:00,14.37,14.4,14.33,14.37,212400.0,14.37,14.4,14.33,14.37,212400.0
2009-07-10 13:30:00,14.38,14.38,14.31,14.31,129600.0,14.38,14.38,14.31,14.31,129600.0
2009-07-10 14:00:00,14.31,14.34,14.3,14.31,102300.0,14.31,14.34,14.3,14.31,102300.0
2009-07-10 14:30:00,14.31,14.33,14.29,14.3,164100.0,14.31,14.33,14.29,14.3,164100.0
2009-07-10 15:00:00,14.3,14.37,14.3,14.32,208200.0,14.3,14.37,14.3,14.32,208200.0
2009-07-10 15:30:00,14.33,14.36,14.27,14.33,650700.0,14.33,14.36,14.27,14.33,650700.0
2009-07-13 09:30:00,14.4,14.49,14.18,14.25,320700.0,14.4,14.49,14.18,14.25,320700.0
2009-07-13 10:00:00,14.24,14.36,14.15,14.36,239700.0,14.24,14.36,14.15,14.36,239700.0
2009-07-13 10:30:00,14.36,14.54,14.36,14.49,367800.0,14.36,14.54,14.36,14.49,367800.0
2009-07-13 11:00:00,14.49,14.52,14.42,14.47,253200.0,14.49,14.52,14.42,14.47,253200.0
2009-07-13 11:30:00,14.47,14.55,14.47,14.51,160500.0,14.47,14.55,14.47,14.51,160500.0
2009-07-13 12:00:00,14.52,14.55,14.47,14.55,100800.0,14.52,14.55,14.47,14.55,100800.0
2009-07-13 12:30:00,14.54,14.56,14.52,14.52,101400.0,14.54,14.56,14.52,14.52,101400.0
2009-07-13 13:00:00,14.52,14.58,14.51,14.55,110100.0,14.52,14.58,14.51,14.55,110100.0
2009-07-13 13:30:00,14.55,14.56,14.48,14.48,195300.0,14.55,14.56,14.48,14.48,195300.0
2009-07-13 14:00:00,14.49,14.54,14.47,14.52,433200.0,14.49,14.54,14.47,14.52,433200.0
2009-07-13 14:30:00,14.52,14.54,14.5,14.51,302700.0,14.52,14.54,14.5,14.51,302700.0
2009-07-13 15:00:00,14.5,14.51,14.44,14.45,207900.0,14.5,14.51,14.44,14.45,207900.0
2009-07-13 15:30:00,14.46,14.54,14.44,14.52,420000.0,14.46,14.54,14.44,14.52,420000.0
2009-07-14 09:30:00,14.63,14.63,14.33,14.36,359400.0,14.63,14.63,14.33,14.36,359400.0
2009-07-14 10:00:00,14.36,14.5,14.34,14.49,154200.0,14.36,14.5,14.34,14.49,154200.0
2009-07-14 10:30:00,14.49,14.49,14.39,14.42,337800.0,14.49,14.49,14.39,14.42,337800.0
2009-07-14 11:00:00,14.43,14.47,14.41,14.47,426900.0,14.43,14.47,14.41,14.47,426900.0
2009-07-14 11:30:00,14.47,14.6,14.46,14.54,261300.0,14.47,14.6,14.46,14.54,261300.0
2009-07-14 12:00:00,14.53,14.56,14.51,14.52,166200.0,14.53,14.56,14.51,14.52,166200.0
2009-07-14 12:30:00,14.53,14.53,14.51,14.53,150300.0,14.53,14.53,14.51,14.53,150300.0
2009-07-14 13:00:00,14.53,14.54,14.52,14.54,152100.0,14.53,14.54,14.52,14.54,152100.0
2009-07-14 13:30:00,14.54,14.55,14.52,14.54,155700.0,14.54,14.55,14.52,14.54,155700.0
2009-07-14 14:00:00,14.54,14.58,14.52,14.57,144300.0,14.54,14.58,14.52,14.57,144300.0
2009-07-14 14:30:00,14.57,14.6,14.55,14.59,304500.0,14.57,14.6,14.55,14.59,304500.0
2009-07-14 15:00:00,14.59,14.6,14.54,14.56,281700.0,14.59,14.6,14.54,14.56,281700.0
2009-07-14 15:30:00,14.57,14.61,14.56,14.56,622800.0,14.57,14.61,14.56,14.56,622800.0
2009-07-15 09:30:00,14.71,14.87,14.62,14.82,803700.0,14.71,14.87,14.62,14.82,803700.0
2009-07-15 10:00:00,14.8,14.82,14.72,14.74,349200.0,14.8,14.82,14.72,14.74,349200.0
2009-07-15 10:30:00,14.76,14.76,14.64,14.65,197400.0,14.76,14.76,14.64,14.65,197400.0
2009-07-15 11:00:00,14.66,14.67,14.62,14.64,214500.0,14.66,14.67,14.62,14.64,214500.0
2009-07-15 11:30:00,14.66,14.77,14.64,14.65,396600.0,14.66,14.77,14.64,14.65,396600.0
2009-07-15 12:00:00,14.65,14.71,14.63,14.67,207300.0,14.65,14.71,14.63,14.67,207300.0
2009-07-15 12:30:00,14.66,14.69,14.61,14.61,371700.0,14.66,14.69,14.61,14.61,371700.0
2009-07-15 13:00:00,14.61,14.68,14.6,14.67,211200.0,14.61,14.68,14.6,14.67,211200.0
2009-07-15 13:30:00,14.67,14.68,14.63,14.67,238200.0,14.67,14.68,14.63,14.67,238200.0
2009-07-15 14:00:00,14.67,14.68,14.63,14.66,161100.0,14.67,14.68,14.63,14.66,161100.0
2009-07-15 14:30:00,14.66,14.69,14.65,14.67,165000.0,14.66,14.69,14.65,14.67,165000.0
2009-07-15 15:00:00,14.68,14.71,14.65,14.66,362100.0,14.68,14.71,14.65,14.66,362100.0
2009-07-15 15:30:00,14.67,14.71,14.66,14.69,628800.0,14.67,14.71,14.66,14.69,628800.0
2009-07-16 09:30:00,14.73,14.75,14.59,14.68,226200.0,14.73,14.75,14.59,14.68,226200.0
2009-07-16 10:00:00,14.68,14.72,14.61,14.71,311400.0,14.68,14.72,14.61,14.71,311400.0
2009-07-16 10:30:00,14.71,14.73,14.62,14.62,195000.0,14.71,14.73,14.62,14.62,195000.0
2009-07-16 11:00:00,14.62,14.64,14.56,14.56,177000.0,14.62,14.64,14.56,14.56,177000.0
2009-07-16 11:30:00,14.56,14.6,14.55,14.6,71700.0,14.56,14.6,14.55,14.6,71700.0
2009-07-16 12:00:00,14.6,14.64,14.59,14.63,55500.0,14.6,14.64,14.59,14.63,55500.0
2009-07-16 12:30:00,14.63,14.63,14.58,14.6,153900.0,14.63,14.63,14.58,14.6,153900.0
2009-07-16 13:00:00,14.61,14.62,14.59,14.61,67200.0,14.61,14.62,14.59,14.61,67200.0
2009-07-16 13:30:00,14.61,14.69,14.61,14.68,154500.0,14.61,14.69,14.61,14.68,154500.0
2009-07-16 14:00:00,14.68,14.71,14.66,14.7,124200.0,14.68,14.71,14.66,14.7,124200.0
2009-07-16 14:30:00,14.7,14.79,14.68,14.77,259200.0,14.7,14.79,14.68,14.77,259200.0
2009-07-16 15:00:00,14.77,14.81,14.74,14.81,235800.0,14.77,14.81,14.74,14.81,235800.0
2009-07-16 15:30:00,14.8,14.86,14.77,14.8,605400.0,14.8,14.86,14.77,14.8,605400.0
2009-07-17 09:30:00,14.86,14.87,14.64,14.73,263700.0,14.86,14.87,14.64,14.73,263700.0
2009-07-17 10:00:00,14.72,14.77,14.71,14.71,175200.0,14.72,14.77,14.71,14.71,175200.0
2009-07-17 10:30:00,14.71,14.79,14.7,14.73,110100.0,14.71,14.79,14.7,14.73,110100.0
2009-07-17 11:00:00,14.73,14.73,14.66,14.68,127200.0,14.73,14.73,14.66,14.68,127200.0
2009-07-17 11:30:00,14.69,14.71,14.65,14.66,133500.0,14.69,14.71,14.65,14.66,133500.0
2009-07-17 12:00:00,14.66,14.67,14.62,14.63,111600.0,14.66,14.67,14.62,14.63,111600.0
2009-07-17 12:30:00,14.63,14.67,14.62,14.67,76200.0,14.63,14.67,14.62,14.67,76200.0
2009-07-17 13:00:00,14.67,14.69,14.65,14.67,190500.0,14.67,14.69,14.65,14.67,190500.0
2009-07-17 13:30:00,14.67,14.7,14.66,14.69,157800.0,14.67,14.7,14.66,14.69,157800.0
2009-07-17 14:00:00,14.69,14.71,14.67,14.69,80100.0,14.69,14.71,14.67,14.69,80100.0
2009-07-17 14:30:00,14.69,14.72,14.68,14.69,103800.0,14.69,14.72,14.68,14.69,103800.0
2009-07-17 15:00:00,14.69,14.7,14.66,14.7,128700.0,14.69,14.7,14.66,14.7,128700.0
2009-07-17 15:30:00,14.69,14.73,14.67,14.71,258300.0,14.69,14.73,14.67,14.71,258300.0
2009-07-20 09:30:00,14.87,14.92,14.68,14.88,366900.0,14.87,14.92,14.68,14.88,366900.0
2009-07-20 10:00:00,14.88,14.94,14.76,14.78,286200.0,14.88,14.94,14.76,14.78,286200.0
2009-07-20 10:30:00,14.79,14.82,14.74,14.81,156600.0,14.79,14.82,14.74,14.81,156600.0
2009-07-20 11:00:00,14.81,14.83,14.8,14.83,123900.0,14.81,14.83,14.8,14.83,123900.0
2009-07-20 11:30:00,14.83,14.84,14.78,14.81,85500.0,14.83,14.84,14.78,14.81,85500.0
2009-07-20 12:00:00,14.82,14.88,14.81,14.88,257100.0,14.82,14.88,14.81,14.88,257100.0
2009-07-20 12:30:00,14.88,14.94,14.87,14.94,161100.0,14.88,14.94,14.87,14.94,161100.0
2009-07-20 13:00:00,14.94,14.96,14.91,14.91,119400.0,14.94,14.96,14.91,14.91,119400.0
2009-07-20 13:30:00,14.91,14.96,14.91,14.95,117600.0,14.91,14.96,14.91,14.95,117600.0
2009-07-20 14:00:00,14.94,14.98,14.93,14.93,140400.0,14.94,14.98,14.93,14.93,140400.0
2009-07-20 14:30:00,14.93,14.97,14.93,14.96,183300.0,14.93,14.97,14.93,14.96,183300.0
2009-07-20 15:00:00,14.97,15.03,14.96,15.0,358200.0,14.97,15.03,14.96,15.0,358200.0
2009-07-20 15:30:00,15.0,15.03,14.97,15.0,767100.0,15.0,15.03,14.97,15.0,767100.0
2009-07-21 09:30:00,14.86,15.13,14.86,15.06,434100.0,14.86,15.13,14.86,15.06,434100.0
2009-07-21 10:00:00,15.07,15.1,14.93,15.0,343800.0,15.07,15.1,14.93,15.0,343800.0
2009-07-21 10:30:00,15.01,15.12,15.0,15.1,280500.0,15.01,15.12,15.0,15.1,280500.0
2009-07-21 11:00:00,15.1,15.13,14.97,14.99,209400.0,15.1,15.13,14.97,14.99,209400.0
2009-07-21 11:30:00,14.99,15.0,14.9,14.91,196800.0,14.99,15.0,14.9,14.91,196800.0
2009-07-21 12:00:00,14.91,14.92,14.86,14.87,165900.0,14.91,14.92,14.86,14.87,165900.0
2009-07-21 12:30:00,14.87,14.96,14.84,14.88,355800.0,14.87,14.96,14.84,14.88,355800.0
2009-07-21 13:00:00,14.89,15.01,14.87,15.0,216000.0,14.89,15.01,14.87,15.0,216000.0
2009-07-21 13:30:00,15.02,15.04,14.99,15.01,172500.0,15.02,15.04,14.99,15.01,172500.0
2009-07-21 14:00:00,15.01,15.05,14.99,15.04,167100.0,15.01,15.05,14.99,15.04,167100.0
2009-07-21 14:30:00,15.04,15.1,15.01,15.1,303900.0,15.04,15.1,15.01,15.1,303900.0
2009-07-21 15:00:00,15.1,15.13,15.07,15.13,322800.0,15.1,15.13,15.07,15.13,322800.0
2009-07-21 15:30:00,15.13,15.2,15.11,15.19,492000.0,15.13,15.2,15.11,15.19,492000.0
2009-07-22 09:30:00,15.12,15.32,15.01,15.28,324600.0,15.12,15.32,15.01,15.28,324600.0
2009-07-22 10:00:00,15.28,15.29,15.17,15.19,347400.0,15.28,15.29,15.17,15.19,347400.0
2009-07-22 10:30:00,15.19,15.2,15.09,15.18,274800.0,15.19,15.2,15.09,15.18,274800.0
2009-07-22 11:00:00,15.17,15.19,15.14,15.18,126300.0,15.17,15.19,15.14,15.18,126300.0
2009-07-22 11:30:00,15.18,15.2,15.13,15.17,145500.0,15.18,15.2,15.13,15.17,145500.0
2009-07-22 12:00:00,15.17,15.22,15.12,15.22,142800.0,15.17,15.22,15.12,15.22,142800.0
2009-07-22 12:30:00,15.23,15.25,15.19,15.23,125700.0,15.23,15.25,15.19,15.23,125700.0
2009-07-22 13:00:00,15.23,15.25,15.23,15.24,105900.0,15.23,15.25,15.23,15.24,105900.0
2009-07-22 13:30:00,15.24,15.25,15.16,15.18,151800.0,15.24,15.25,15.16,15.18,151800.0
2009-07-22 14:00:00,15.18,15.2,15.13,15.15,113100.0,15.18,15.2,15.13,15.15,113100.0
2009-07-22 14:30:00,15.15,15.17,15.13,15.16,92100.0,15.15,15.17,15.13,15.16,92100.0
2009-07-22 15:00:00,15.17,15.18,15.1,15.12,209100.0,15.17,15.18,15.1,15.12,209100.0
2009-07-22 15:30:00,15.11,15.15,15.09,15.11,401100.0,15.11,15.15,15.09,15.11,401100.0
2009-07-23 09:30:00,15.2,15.21,15.02,15.21,344400.0,15.2,15.21,15.02,15.21,344400.0
2009-07-23 10:00:00,15.21,15.36,15.18,15.27,394500.0,15.21,15.36,15.18,15.27,394500.0
2009-07-23 10:30:00,15.27,15.36,15.2,15.35,287700.0,15.27,15.36,15.2,15.35,287700.0
2009-07-23 11:00:00,15.35,15.5,15.35,15.48,462900.0,15.35,15.5,15.35,15.48,462900.0
2009-07-23 11:30:00,15.49,15.62,15.49,15.58,174300.0,15.49,15.62,15.49,15.58,174300.0
2009-07-23 12:00:00,15.58,15.59,15.54,15.56,135000.0,15.58,15.59,15.54,15.56,135000.0
2009-07-23 12:30:00,15.56,15.59,15.53,15.58,304200.0,15.56,15.59,15.53,15.58,304200.0
2009-07-23 13:00:00,15.58,15.58,15.53,15.57,191100.0,15.58,15.58,15.53,15.57,191100.0
2009-07-23 13:30:00,15.57,15.62,15.52,15.52,201000.0,15.57,15.62,15.52,15.52,201000.0
2009-07-23 14:00:00,15.52,15.52,15.43,15.44,278100.0,15.52,15.52,15.43,15.44,278100.0
2009-07-23 14:30:00,15.44,15.46,15.39,15.45,237600.0,15.44,15.46,15.39,15.45,237600.0
2009-07-23 15:00:00,15.45,15.46,15.36,15.36,255000.0,15.45,15.46,15.36,15.36,255000.0
2009-07-23 15:30:00,15.35,15.37,15.32,15.37,470700.0,15.35,15.37,15.32,15.37,470700.0
2009-07-24 09:30:00,15.37,15.53,15.26,15.31,363600.0,15.37,15.53,15.26,15.31,363600.0
2009-07-24 10:00:00,15.32,15.33,15.18,15.2,267000.0,15.32,15.33,15.18,15.2,267000.0
2009-07-24 10:30:00,15.2,15.2,15.1,15.13,187200.0,15.2,15.2,15.1,15.13,187200.0
2009-07-24 11:00:00,15.13,15.19,15.12,15.15,143100.0,15.13,15.19,15.12,15.15,143100.0
2009-07-24 11:30:00,15.15,15.17,15.1,15.15,145200.0,15.15,15.17,15.1,15.15,145200.0
2009-07-24 12:00:00,15.15,15.22,15.14,15.18,86100.0,15.15,15.22,15.14,15.18,86100.0
2009-07-24 12:30:00,15.17,15.2,15.16,15.19,61200.0,15.17,15.2,15.16,15.19,61200.0
2009-07-24 13:00:00,15.2,15.25,15.18,15.25,76800.0,15.2,15.25,15.18,15.25,76800.0
2009-07-24 13:30:00,15.25,15.3,15.21,15.22,112200.0,15.25,15.3,15.21,15.22,112200.0
2009-07-24 14:00:00,15.22,15.28,15.22,15.24,87900.0,15.22,15.28,15.22,15.24,87900.0
2009-07-24 14:30:00,15.24,15.27,15.22,15.25,75600.0,15.24,15.27,15.22,15.25,75600.0
2009-07-24 15:00:00,15.26,15.3,15.25,15.3,135600.0,15.26,15.3,15.25,15.3,135600.0
2009-07-24 15:30:00,15.3,15.32,15.25,15.32,220800.0,15.3,15.32,15.25,15.32,220800.0
2009-07-27 09:30:00,15.41,15.41,15.05,15.11,226800.0,15.41,15.41,15.05,15.11,226800.0
2009-07-27 10:00:00,15.11,15.2,15.06,15.06,204600.0,15.11,15.2,15.06,15.06,204600.0
2009-07-27 10:30:00,15.07,15.09,15.04,15.09,121800.0,15.07,15.09,15.04,15.09,121800.0
2009-07-27 11:00:00,15.09,15.15,15.09,15.09,71100.0,15.09,15.15,15.09,15.09,71100.0
2009-07-27 11:30:00,15.09,15.16,15.06,15.14,141300.0,15.09,15.16,15.06,15.14,141300.0
2009-07-27 12:00:00,15.14,15.16,15.12,15.14,146400.0,15.14,15.16,15.12,15.14,146400.0
2009-07-27 12:30:00,15.13,15.18,15.11,15.16,154800.0,15.13,15.18,15.11,15.16,154800.0
2009-07-27 13:00:00,15.16,15.19,15.08,15.09,108000.0,15.16,15.19,15.08,15.09,108000.0
2009-07-27 13:30:00,15.09,15.13,15.07,15.11,117900.0,15.09,15.13,15.07,15.11,117900.0
2009-07-27 14:00:00,15.12,15.19,15.09,15.17,143400.0,15.12,15.19,15.09,15.17,143400.0
2009-07-27 14:30:00,15.18,15.2,15.14,15.14,157200.0,15.18,15.2,15.14,15.14,157200.0
2009-07-27 15:00:00,15.14,15.19,15.12,15.17,208500.0,15.14,15.19,15.12,15.17,208500.0
2009-07-27 15:30:00,15.17,15.2,15.15,15.19,441600.0,15.17,15.2,15.15,15.19,441600.0
2009-07-28 09:30:00,15.07,15.47,15.07,15.47,367500.0,15.07,15.47,15.07,15.47,367500.0
2009-07-28 10:00:00,15.45,15.46,15.23,15.3,249900.0,15.45,15.46,15.23,15.3,249900.0
2009-07-28 10:30:00,15.29,15.29,15.23,15.26,108900.0,15.29,15.29,15.23,15.26,108900.0
2009-07-28 11:00:00,15.26,15.26,15.18,15.22,82800.0,15.26,15.26,15.18,15.22,82800.0
2009-07-28 11:30:00,15.23,15.3,15.16,15.26,101100.0,15.23,15.3,15.16,15.26,101100.0
2009-07-28 12:00:00,15.26,15.31,15.26,15.31,63000.0,15.26,15.31,15.26,15.31,63000.0
2009-07-28 12:30:00,15.31,15.33,15.28,15.29,72900.0,15.31,15.33,15.28,15.29,72900.0
2009-07-28 13:00:00,15.29,15.31,15.27,15.3,69900.0,15.29,15.31,15.27,15.3,69900.0
2009-07-28 13:30:00,15.3,15.31,15.25,15.28,185100.0,15.3,15.31,15.25,15.28,185100.0
2009-07-28 14:00:00,15.28,15.3,15.26,15.29,83100.0,15.28,15.3,15.26,15.29,83100.0
2009-07-28 14:30:00,15.29,15.3,15.24,15.24,177000.0,15.29,15.3,15.24,15.24,177000.0
2009-07-28 15:00:00,15.24,15.24,15.21,15.22,215400.0,15.24,15.24,15.21,15.22,215400.0
2009-07-28 15:30:00,15.22,15.28,15.2,15.25,483300.0,15.22,15.28,15.2,15.25,483300.0
2009-07-29 09:30:00,15.17,15.32,15.15,15.29,221100.0,15.17,15.32,15.15,15.29,221100.0
2009-07-29 10:00:00,15.29,15.39,15.18,15.23,216300.0,15.29,15.39,15.18,15.23,216300.0
2009-07-29 10:30:00,15.25,15.3,15.19,15.3,206100.0,15.25,15.3,15.19,15.3,206100.0
2009-07-29 11:00:00,15.3,15.35,15.26,15.27,308100.0,15.3,15.35,15.26,15.27,308100.0
2009-07-29 11:30:00,15.27,15.3,15.23,15.29,107100.0,15.27,15.3,15.23,15.29,107100.0
2009-07-29 12:00:00,15.3,15.32,15.28,15.29,72300.0,15.3,15.32,15.28,15.29,72300.0
2009-07-29 12:30:00,15.29,15.33,15.27,15.33,69000.0,15.29,15.33,15.27,15.33,69000.0
2009-07-29 13:00:00,15.32,15.32,15.25,15.25,113400.0,15.32,15.32,15.25,15.25,113400.0
2009-07-29 13:30:00,15.25,15.34,15.25,15.33,87600.0,15.25,15.34,15.25,15.33,87600.0
2009-07-29 14:00:00,15.33,15.35,15.31,15.35,126900.0,15.33,15.35,15.31,15.35,126900.0
2009-07-29 14:30:00,15.35,15.37,15.31,15.32,118500.0,15.35,15.37,15.31,15.32,118500.0
2009-07-29 15:00:00,15.32,15.39,15.31,15.33,191100.0,15.32,15.39,15.31,15.33,191100.0
2009-07-29 15:30:00,15.34,15.41,15.33,15.4,367500.0,15.34,15.41,15.33,15.4,367500.0
2009-07-30 09:30:00,15.37,15.62,15.29,15.61,186300.0,15.37,15.62,15.29,15.61,186300.0
2009-07-30 10:00:00,15.61,15.66,15.58,15.62,181500.0,15.61,15.66,15.58,15.62,181500.0
2009-07-30 10:30:00,15.63,15.75,15.62,15.72,227100.0,15.63,15.75,15.62,15.72,227100.0
2009-07-30 11:00:00,15.72,15.76,15.69,15.72,143700.0,15.72,15.76,15.69,15.72,143700.0
2009-07-30 11:30:00,15.72,15.73,15.61,15.61,146400.0,15.72,15.73,15.61,15.61,146400.0
2009-07-30 12:00:00,15.61,15.66,15.57,15.65,156300.0,15.61,15.66,15.57,15.65,156300.0
2009-07-30 12:30:00,15.66,15.69,15.65,15.69,119700.0,15.66,15.69,15.65,15.69,119700.0
2009-07-30 13:00:00,15.69,15.71,15.65,15.65,142200.0,15.69,15.71,15.65,15.65,142200.0
2009-07-30 13:30:00,15.65,15.68,15.64,15.64,97200.0,15.65,15.68,15.64,15.64,97200.0
2009-07-30 14:00:00,15.64,15.65,15.62,15.63,198900.0,15.64,15.65,15.62,15.63,198900.0
2009-07-30 14:30:00,15.63,15.65,15.6,15.61,171900.0,15.63,15.65,15.6,15.61,171900.0
2009-07-30 15:00:00,15.61,15.65,15.6,15.61,213300.0,15.61,15.65,15.6,15.61,213300.0
2009-07-30 15:30:00,15.6,15.61,15.46,15.49,468000.0,15.6,15.61,15.46,15.49,468000.0
2009-07-31 09:30:00,15.67,15.72,15.33,15.6,163800.0,15.67,15.72,15.33,15.6,163800.0
2009-07-31 10:00:00,15.6,15.6,15.5,15.54,126000.0,15.6,15.6,15.5,15.54,126000.0
2009-07-31 10:30:00,15.54,15.55,15.46,15.46,70800.0,15.54,15.55,15.46,15.46,70800.0
2009-07-31 11:00:00,15.47,15.48,15.44,15.46,66000.0,15.47,15.48,15.44,15.46,66000.0
2009-07-31 11:30:00,15.46,15.46,15.36,15.4,85200.0,15.46,15.46,15.36,15.4,85200.0
2009-07-31 12:00:00,15.41,15.41,15.33,15.35,94500.0,15.41,15.41,15.33,15.35,94500.0
2009-07-31 12:30:00,15.35,15.35,15.32,15.35,143400.0,15.35,15.35,15.32,15.35,143400.0
2009-07-31 13:00:00,15.35,15.4,15.34,15.39,116400.0,15.35,15.4,15.34,15.39,116400.0
2009-07-31 13:30:00,15.4,15.45,15.38,15.38,158100.0,15.4,15.45,15.38,15.38,158100.0
2009-07-31 14:00:00,15.38,15.44,15.38,15.41,80100.0,15.38,15.44,15.38,15.41,80100.0
2009-07-31 14:30:00,15.42,15.42,15.35,15.37,84900.0,15.42,15.42,15.35,15.37,84900.0
2009-07-31 15:00:00,15.37,15.44,15.36,15.44,120300.0,15.37,15.44,15.36,15.44,120300.0
2009-07-31 15:30:00,15.43,15.44,15.23,15.23,642900.0,15.43,15.44,15.23,15.23,642900.0
2009-08-03 09:30:00,15.53,15.62,15.14,15.15,334500.0,15.53,15.62,15.14,15.15,334500.0
2009-08-03 10:00:00,15.15,15.25,15.02,15.19,885900.0,15.15,15.25,15.02,15.19,885900.0
2009-08-03 10:30:00,15.2,15.29,15.17,15.24,161700.0,15.2,15.29,15.17,15.24,161700.0
2009-08-03 11:00:00,15.24,15.32,15.24,15.29,116400.0,15.24,15.32,15.24,15.29,116400.0
2009-08-03 11:30:00,15.29,15.34,15.29,15.34,95400.0,15.29,15.34,15.29,15.34,95400.0
2009-08-03 12:00:00,15.34,15.36,15.27,15.31,85200.0,15.34,15.36,15.27,15.31,85200.0
2009-08-03 12:30:00,15.32,15.37,15.32,15.35,111900.0,15.32,15.37,15.32,15.35,111900.0
2009-08-03 13:00:00,15.35,15.35,15.32,15.32,140400.0,15.35,15.35,15.32,15.32,140400.0
2009-08-03 13:30:00,15.32,15.34,15.29,15.3,91200.0,15.32,15.34,15.29,15.3,91200.0
2009-08-03 14:00:00,15.3,15.36,15.3,15.35,155400.0,15.3,15.36,15.3,15.35,155400.0
2009-08-03 14:30:00,15.35,15.35,15.31,15.31,115800.0,15.35,15.35,15.31,15.31,115800.0
2009-08-03 15:00:00,15.31,15.35,15.31,15.35,212100.0,15.31,15.35,15.31,15.35,212100.0
2009-08-03 15:30:00,15.35,15.44,15.35,15.43,457500.0,15.35,15.44,15.35,15.43,457500.0
2009-08-04 09:30:00,15.52,15.55,15.42,15.46,300300.0,15.52,15.55,15.42,15.46,300300.0
2009-08-04 10:00:00,15.46,15.5,15.4,15.42,347400.0,15.46,15.5,15.4,15.42,347400.0
2009-08-04 10:30:00,15.42,15.43,15.36,15.36,189300.0,15.42,15.43,15.36,15.36,189300.0
2009-08-04 11:00:00,15.36,15.36,15.29,15.3,172200.0,15.36,15.36,15.29,15.3,172200.0
2009-08-04 11:30:00,15.3,15.34,15.26,15.33,253500.0,15.3,15.34,15.26,15.33,253500.0
2009-08-04 12:00:00,15.32,15.32,15.28,15.31,155700.0,15.32,15.32,15.28,15.31,155700.0
2009-08-04 12:30:00,15.32,15.32,15.28,15.29,115200.0,15.32,15.32,15.28,15.29,115200.0
2009-08-04 13:00:00,15.29,15.29,15.21,15.21,129300.0,15.29,15.29,15.21,15.21,129300.0
2009-08-04 13:30:00,15.21,15.21,15.15,15.18,141300.0,15.21,15.21,15.15,15.18,141300.0
2009-08-04 14:00:00,15.17,15.19,15.1,15.1,225600.0,15.17,15.19,15.1,15.1,225600.0
2009-08-04 14:30:00,15.1,15.1,15.03,15.05,421500.0,15.1,15.1,15.03,15.05,421500.0
2009-08-04 15:00:00,15.05,15.09,15.03,15.04,588300.0,15.05,15.09,15.03,15.04,588300.0
2009-08-04 15:30:00,15.04,15.06,14.96,14.98,1213200.0,15.04,15.06,14.96,14.98,1213200.0
2009-08-05 09:30:00,15.13,15.22,14.81,14.85,314700.0,15.13,15.22,14.81,14.85,314700.0
2009-08-05 10:00:00,14.85,14.92,14.79,14.92,391200.0,14.85,14.92,14.79,14.92,391200.0
2009-08-05 10:30:00,14.92,14.99,14.89,14.96,282000.0,14.92,14.99,14.89,14.96,282000.0
2009-08-05 11:00:00,14.97,14.98,14.93,14.96,127200.0,14.97,14.98,14.93,14.96,127200.0
2009-08-05 11:30:00,14.96,15.0,14.96,14.98,217200.0,14.96,15.0,14.96,14.98,217200.0
2009-08-05 12:00:00,14.98,15.02,14.97,15.02,187500.0,14.98,15.02,14.97,15.02,187500.0
2009-08-05 12:30:00,15.02,15.02,14.99,15.0,138900.0,15.02,15.02,14.99,15.0,138900.0
2009-08-05 13:00:00,15.0,15.01,14.93,15.01,121800.0,15.0,15.01,14.93,15.01,121800.0
2009-08-05 13:30:00,15.0,15.03,15.0,15.0,129300.0,15.0,15.03,15.0,15.0,129300.0
2009-08-05 14:00:00,15.0,15.06,15.0,15.0,209100.0,15.0,15.06,15.0,15.0,209100.0
2009-08-05 14:30:00,15.0,15.02,14.96,15.02,334800.0,15.0,15.02,14.96,15.02,334800.0
2009-08-05 15:00:00,15.03,15.07,15.01,15.07,407400.0,15.03,15.07,15.01,15.07,407400.0
2009-08-05 15:30:00,15.07,15.08,14.86,14.94,947400.0,15.07,15.08,14.86,14.94,947400.0
2009-08-06 09:30:00,15.29,15.5,15.12,15.15,1109400.0,15.29,15.5,15.12,15.15,1109400.0
2009-08-06 10:00:00,15.15,15.2,15.05,15.2,778800.0,15.15,15.2,15.05,15.2,778800.0
2009-08-06 10:30:00,15.2,15.37,15.2,15.3,361500.0,15.2,15.37,15.2,15.3,361500.0
2009-08-06 11:00:00,15.31,15.46,15.31,15.46,417600.0,15.31,15.46,15.31,15.46,417600.0
2009-08-06 11:30:00,15.46,15.46,15.33,15.34,215400.0,15.46,15.46,15.33,15.34,215400.0
2009-08-06 12:00:00,15.34,15.35,15.3,15.31,306000.0,15.34,15.35,15.3,15.31,306000.0
2009-08-06 12:30:00,15.31,15.39,15.31,15.36,783000.0,15.31,15.39,15.31,15.36,783000.0
2009-08-06 13:00:00,15.37,15.37,15.32,15.37,215400.0,15.37,15.37,15.32,15.37,215400.0
2009-08-06 13:30:00,15.37,15.39,15.31,15.31,173400.0,15.37,15.39,15.31,15.31,173400.0
2009-08-06 14:00:00,15.32,15.32,15.24,15.27,195000.0,15.32,15.32,15.24,15.27,195000.0
2009-08-06 14:30:00,15.27,15.31,15.24,15.3,162900.0,15.27,15.31,15.24,15.3,162900.0
2009-08-06 15:00:00,15.29,15.37,15.27,15.35,306900.0,15.29,15.37,15.27,15.35,306900.0
2009-08-06 15:30:00,15.35,15.35,15.24,15.25,652200.0,15.35,15.35,15.24,15.25,652200.0
2009-08-07 09:30:00,15.38,15.48,15.27,15.31,239400.0,15.38,15.48,15.27,15.31,239400.0
2009-08-07 10:00:00,15.31,15.4,15.29,15.35,335100.0,15.31,15.4,15.29,15.35,335100.0
2009-08-07 10:30:00,15.35,15.49,15.34,15.47,262500.0,15.35,15.49,15.34,15.47,262500.0
2009-08-07 11:00:00,15.47,15.56,15.47,15.51,172500.0,15.47,15.56,15.47,15.51,172500.0
2009-08-07 11:30:00,15.52,15.52,15.45,15.5,225600.0,15.52,15.52,15.45,15.5,225600.0
2009-08-07 12:00:00,15.49,15.51,15.42,15.42,142800.0,15.49,15.51,15.42,15.42,142800.0
2009-08-07 12:30:00,15.42,15.52,15.42,15.51,403500.0,15.42,15.52,15.42,15.51,403500.0
2009-08-07 13:00:00,15.51,15.55,15.5,15.55,121500.0,15.51,15.55,15.5,15.55,121500.0
2009-08-07 13:30:00,15.55,15.57,15.51,15.57,82800.0,15.55,15.57,15.51,15.57,82800.0
2009-08-07 14:00:00,15.57,15.58,15.53,15.53,158700.0,15.57,15.58,15.53,15.53,158700.0
2009-08-07 14:30:00,15.53,15.56,15.52,15.56,143700.0,15.53,15.56,15.52,15.56,143700.0
2009-08-07 15:00:00,15.56,15.56,15.5,15.52,234900.0,15.56,15.56,15.5,15.52,234900.0
2009-08-07 15:30:00,15.52,15.6,15.51,15.58,603000.0,15.52,15.6,15.51,15.58,603000.0
2009-08-10 09:30:00,15.67,15.71,15.42,15.42,211800.0,15.67,15.71,15.42,15.42,211800.0
2009-08-10 10:00:00,15.43,15.47,15.31,15.47,204000.0,15.43,15.47,15.31,15.47,204000.0
2009-08-10 10:30:00,15.47,15.5,15.41,15.42,158400.0,15.47,15.5,15.41,15.42,158400.0
2009-08-10 11:00:00,15.42,15.43,15.32,15.32,134100.0,15.42,15.43,15.32,15.32,134100.0
2009-08-10 11:30:00,15.32,15.41,15.32,15.35,230100.0,15.32,15.41,15.32,15.35,230100.0
2009-08-10 12:00:00,15.35,15.39,15.34,15.34,125100.0,15.35,15.39,15.34,15.34,125100.0
2009-08-10 12:30:00,15.34,15.39,15.33,15.39,117900.0,15.34,15.39,15.33,15.39,117900.0
2009-08-10 13:00:00,15.39,15.41,15.37,15.38,122400.0,15.39,15.41,15.37,15.38,122400.0
2009-08-10 13:30:00,15.38,15.41,15.37,15.37,103800.0,15.38,15.41,15.37,15.37,103800.0
2009-08-10 14:00:00,15.36,15.36,15.28,15.29,143700.0,15.36,15.36,15.28,15.29,143700.0
2009-08-10 14:30:00,15.28,15.31,15.24,15.26,138300.0,15.28,15.31,15.24,15.26,138300.0
2009-08-10 15:00:00,15.26,15.37,15.26,15.34,220200.0,15.26,15.37,15.26,15.34,220200.0
2009-08-10 15:30:00,15.35,15.37,15.32,15.37,738900.0,15.35,15.37,15.32,15.37,738900.0
2009-08-11 09:30:00,15.27,15.34,15.12,15.31,217200.0,15.27,15.34,15.12,15.31,217200.0
2009-08-11 10:00:00,15.31,15.31,15.23,15.25,141600.0,15.31,15.31,15.23,15.25,141600.0
2009-08-11 10:30:00,15.25,15.27,15.24,15.27,147000.0,15.25,15.27,15.24,15.27,147000.0
2009-08-11 11:00:00,15.26,15.27,15.23,15.27,89700.0,15.26,15.27,15.23,15.27,89700.0
2009-08-11 11:30:00,15.27,15.28,15.22,15.28,78300.0,15.27,15.28,15.22,15.28,78300.0
2009-08-11 12:00:00,15.27,15.29,15.23,15.29,74100.0,15.27,15.29,15.23,15.29,74100.0
2009-08-11 12:30:00,15.3,15.3,15.22,15.22,66900.0,15.3,15.3,15.22,15.22,66900.0
2009-08-11 13:00:00,15.22,15.26,15.21,15.23,89400.0,15.22,15.26,15.21,15.23,89400.0
2009-08-11 13:30:00,15.24,15.24,15.21,15.21,114900.0,15.24,15.24,15.21,15.21,114900.0
2009-08-11 14:00:00,15.21,15.29,15.21,15.27,127800.0,15.21,15.29,15.21,15.27,127800.0
2009-08-11 14:30:00,15.27,15.31,15.26,15.31,128100.0,15.27,15.31,15.26,15.31,128100.0
2009-08-11 15:00:00,15.31,15.39,15.31,15.38,228900.0,15.31,15.39,15.31,15.38,228900.0
2009-08-11 15:30:00,15.38,15.42,15.34,15.35,569400.0,15.38,15.42,15.34,15.35,569400.0
2009-08-12 09:30:00,15.34,15.4,15.29,15.36,191100.0,15.34,15.4,15.29,15.36,191100.0
2009-08-12 10:00:00,15.36,15.48,15.36,15.47,192900.0,15.36,15.48,15.36,15.47,192900.0
2009-08-12 10:30:00,15.47,15.55,15.46,15.52,245400.0,15.47,15.55,15.46,15.52,245400.0
2009-08-12 11:00:00,15.52,15.54,15.49,15.5,116400.0,15.52,15.54,15.49,15.5,116400.0
2009-08-12 11:30:00,15.49,15.55,15.49,15.55,168600.0,15.49,15.55,15.49,15.55,168600.0
2009-08-12 12:00:00,15.55,15.56,15.52,15.52,134400.0,15.55,15.56,15.52,15.52,134400.0
2009-08-12 12:30:00,15.52,15.53,15.48,15.53,148200.0,15.52,15.53,15.48,15.53,148200.0
2009-08-12 13:00:00,15.53,15.58,15.51,15.56,120000.0,15.53,15.58,15.51,15.56,120000.0
2009-08-12 13:30:00,15.55,15.55,15.52,15.54,122400.0,15.55,15.55,15.52,15.54,122400.0
2009-08-12 14:00:00,15.54,15.56,15.46,15.5,143100.0,15.54,15.56,15.46,15.5,143100.0
2009-08-12 14:30:00,15.49,15.52,15.43,15.51,195600.0,15.49,15.52,15.43,15.51,195600.0
2009-08-12 15:00:00,15.51,15.54,15.47,15.51,276000.0,15.51,15.54,15.47,15.51,276000.0
2009-08-12 15:30:00,15.51,15.54,15.42,15.42,407700.0,15.51,15.54,15.42,15.42,407700.0
2009-08-13 09:30:00,15.59,15.6,15.04,15.11,336600.0,15.59,15.6,15.04,15.11,336600.0
2009-08-13 10:00:00,15.11,15.34,15.07,15.33,412500.0,15.11,15.34,15.07,15.33,412500.0
2009-08-13 10:30:00,15.32,15.38,15.28,15.37,163500.0,15.32,15.38,15.28,15.37,163500.0
2009-08-13 11:00:00,15.37,15.37,15.21,15.21,204300.0,15.37,15.37,15.21,15.21,204300.0
2009-08-13 11:30:00,15.21,15.21,15.13,15.14,144000.0,15.21,15.21,15.13,15.14,144000.0
2009-08-13 12:00:00,15.14,15.17,15.13,15.15,144000.0,15.14,15.17,15.13,15.15,144000.0
2009-08-13 12:30:00,15.15,15.22,15.15,15.19,179400.0,15.15,15.22,15.15,15.19,179400.0
2009-08-13 13:00:00,15.19,15.24,15.17,15.17,196200.0,15.19,15.24,15.17,15.17,196200.0
2009-08-13 13:30:00,15.17,15.19,15.17,15.19,82200.0,15.17,15.19,15.17,15.19,82200.0
2009-08-13 14:00:00,15.19,15.24,15.17,15.24,188100.0,15.19,15.24,15.17,15.24,188100.0
2009-08-13 14:30:00,15.24,15.28,15.24,15.25,207000.0,15.24,15.28,15.24,15.25,207000.0
2009-08-13 15:00:00,15.26,15.32,15.25,15.31,329100.0,15.26,15.32,15.25,15.31,329100.0
2009-08-13 15:30:00,15.31,15.34,15.28,15.3,716100.0,15.31,15.34,15.28,15.3,716100.0
2009-08-14 09:30:00,15.26,15.38,15.17,15.2,220200.0,15.26,15.38,15.17,15.2,220200.0
2009-08-14 10:00:00,15.2,15.22,15.13,15.16,351600.0,15.2,15.22,15.13,15.16,351600.0
2009-08-14 10:30:00,15.16,15.19,15.09,15.13,244200.0,15.16,15.19,15.09,15.13,244200.0
2009-08-14 11:00:00,15.13,15.15,15.11,15.12,218700.0,15.13,15.15,15.11,15.12,218700.0
2009-08-14 11:30:00,15.12,15.18,15.11,15.11,166200.0,15.12,15.18,15.11,15.11,166200.0
2009-08-14 12:00:00,15.12,15.13,15.06,15.06,150900.0,15.12,15.13,15.06,15.06,150900.0
2009-08-14 12:30:00,15.06,15.15,15.03,15.14,224400.0,15.06,15.15,15.03,15.14,224400.0
2009-08-14 13:00:00,15.14,15.15,15.1,15.11,129000.0,15.14,15.15,15.1,15.11,129000.0
2009-08-14 13:30:00,15.11,15.12,15.08,15.09,130800.0,15.11,15.12,15.08,15.09,130800.0
2009-08-14 14:00:00,15.09,15.1,15.08,15.08,184800.0,15.09,15.1,15.08,15.08,184800.0
2009-08-14 14:30:00,15.07,15.08,15.02,15.03,180600.0,15.07,15.08,15.02,15.03,180600.0
2009-08-14 15:00:00,15.03,15.04,14.97,15.0,255900.0,15.03,15.04,14.97,15.0,255900.0
2009-08-14 15:30:00,14.99,15.04,14.95,15.03,562200.0,14.99,15.04,14.95,15.03,562200.0
2009-08-17 09:30:00,14.86,14.92,14.77,14.83,254100.0,14.86,14.92,14.77,14.83,254100.0
2009-08-17 10:00:00,14.83,14.84,14.74,14.77,359100.0,14.83,14.84,14.74,14.77,359100.0
2009-08-17 10:30:00,14.76,14.82,14.73,14.82,230400.0,14.76,14.82,14.73,14.82,230400.0
2009-08-17 11:00:00,14.81,14.82,14.69,14.74,213600.0,14.81,14.82,14.69,14.74,213600.0
2009-08-17 11:30:00,14.74,14.79,14.71,14.79,118800.0,14.74,14.79,14.71,14.79,118800.0
2009-08-17 12:00:00,14.8,14.85,14.79,14.83,134100.0,14.8,14.85,14.79,14.83,134100.0
2009-08-17 12:30:00,14.83,14.86,14.8,14.8,176100.0,14.83,14.86,14.8,14.8,176100.0
2009-08-17 13:00:00,14.8,14.8,14.77,14.79,88200.0,14.8,14.8,14.77,14.79,88200.0
2009-08-17 13:30:00,14.78,14.79,14.73,14.78,88200.0,14.78,14.79,14.73,14.78,88200.0
2009-08-17 14:00:00,14.78,14.78,14.73,14.76,150900.0,14.78,14.78,14.73,14.76,150900.0
2009-08-17 14:30:00,14.76,14.78,14.7,14.73,173400.0,14.76,14.78,14.7,14.73,173400.0
2009-08-17 15:00:00,14.73,14.78,14.72,14.74,271800.0,14.73,14.78,14.72,14.74,271800.0
2009-08-17 15:30:00,14.74,14.75,14.67,14.68,652200.0,14.74,14.75,14.67,14.68,652200.0
2009-08-18 09:30:00,14.74,14.86,14.69,14.74,188700.0,14.74,14.86,14.69,14.74,188700.0
2009-08-18 10:00:00,14.74,14.86,14.73,14.84,265500.0,14.74,14.86,14.73,14.84,265500.0
2009-08-18 10:30:00,14.84,14.93,14.83,14.9,197700.0,14.84,14.93,14.83,14.9,197700.0
2009-08-18 11:00:00,14.91,14.97,14.87,14.94,117000.0,14.91,14.97,14.87,14.94,117000.0
2009-08-18 11:30:00,14.94,14.97,14.92,14.92,63600.0,14.94,14.97,14.92,14.92,63600.0
2009-08-18 12:00:00,14.93,14.95,14.87,14.91,99300.0,14.93,14.95,14.87,14.91,99300.0
2009-08-18 12:30:00,14.91,14.92,14.88,14.88,96000.0,14.91,14.92,14.88,14.88,96000.0
2009-08-18 13:00:00,14.88,14.89,14.85,14.85,90600.0,14.88,14.89,14.85,14.85,90600.0
2009-08-18 13:30:00,14.85,14.91,14.84,14.91,70200.0,14.85,14.91,14.84,14.91,70200.0
2009-08-18 14:00:00,14.92,14.92,14.89,14.89,58800.0,14.92,14.92,14.89,14.89,58800.0
2009-08-18 14:30:00,14.9,14.92,14.88,14.89,96300.0,14.9,14.92,14.88,14.89,96300.0
2009-08-18 15:00:00,14.89,14.91,14.87,14.9,153300.0,14.89,14.91,14.87,14.9,153300.0
2009-08-18 15:30:00,14.9,14.94,14.88,14.91,306300.0,14.9,14.94,14.88,14.91,306300.0
2009-08-19 09:30:00,15.01,15.17,14.81,14.94,177300.0,15.01,15.17,14.81,14.94,177300.0
2009-08-19 10:00:00,14.94,15.07,14.94,15.03,223500.0,14.94,15.07,14.94,15.03,223500.0
2009-08-19 10:30:00,15.03,15.1,14.98,15.03,182100.0,15.03,15.1,14.98,15.03,182100.0
2009-08-19 11:00:00,15.02,15.07,15.01,15.06,96600.0,15.02,15.07,15.01,15.06,96600.0
2009-08-19 11:30:00,15.06,15.12,15.02,15.09,88800.0,15.06,15.12,15.02,15.09,88800.0
2009-08-19 12:00:00,15.08,15.14,15.07,15.13,117300.0,15.08,15.14,15.07,15.13,117300.0
2009-08-19 12:30:00,15.13,15.14,15.07,15.07,77400.0,15.13,15.14,15.07,15.07,77400.0
2009-08-19 13:00:00,15.07,15.11,15.05,15.09,71700.0,15.07,15.11,15.05,15.09,71700.0
2009-08-19 13:30:00,15.09,15.1,15.07,15.08,48300.0,15.09,15.1,15.07,15.08,48300.0
2009-08-19 14:00:00,15.08,15.09,15.03,15.05,75600.0,15.08,15.09,15.03,15.05,75600.0
2009-08-19 14:30:00,15.05,15.09,15.04,15.07,61200.0,15.05,15.09,15.04,15.07,61200.0
2009-08-19 15:00:00,15.07,15.07,15.0,15.04,115800.0,15.07,15.07,15.0,15.04,115800.0
2009-08-19 15:30:00,15.04,15.08,15.03,15.05,263400.0,15.04,15.08,15.03,15.05,263400.0
2009-08-20 09:30:00,15.04,15.08,14.91,14.94,201900.0,15.04,15.08,14.91,14.94,201900.0
2009-08-20 10:00:00,14.94,14.98,14.9,14.97,372900.0,14.94,14.98,14.9,14.97,372900.0
2009-08-20 10:30:00,14.98,15.02,14.92,14.92,198000.0,14.98,15.02,14.92,14.92,198000.0
2009-08-20 11:00:00,14.92,14.92,14.82,14.82,207300.0,14.92,14.92,14.82,14.82,207300.0
2009-08-20 11:30:00,14.82,14.84,14.78,14.8,396900.0,14.82,14.84,14.78,14.8,396900.0
2009-08-20 12:00:00,14.8,14.83,14.79,14.81,113400.0,14.8,14.83,14.79,14.81,113400.0
2009-08-20 12:30:00,14.82,14.87,14.81,14.87,178500.0,14.82,14.87,14.81,14.87,178500.0
2009-08-20 13:00:00,14.88,14.88,14.84,14.85,225000.0,14.88,14.88,14.84,14.85,225000.0
2009-08-20 13:30:00,14.85,14.89,14.81,14.85,264600.0,14.85,14.89,14.81,14.85,264600.0
2009-08-20 14:00:00,14.84,14.85,14.82,14.84,150300.0,14.84,14.85,14.82,14.84,150300.0
2009-08-20 14:30:00,14.84,14.84,14.82,14.83,231600.0,14.84,14.84,14.82,14.83,231600.0
2009-08-20 15:00:00,14.83,14.91,14.83,14.9,297000.0,14.83,14.91,14.83,14.9,297000.0
2009-08-20 15:30:00,14.9,14.94,14.9,14.9,407100.0,14.9,14.94,14.9,14.9,407100.0
2009-08-21 09:30:00,15.16,15.23,14.84,15.16,331200.0,15.16,15.23,14.84,15.16,331200.0
2009-08-21 10:00:00,15.16,15.29,15.16,15.24,367200.0,15.16,15.29,15.16,15.24,367200.0
2009-08-21 10:30:00,15.24,15.27,15.23,15.26,167700.0,15.24,15.27,15.23,15.26,167700.0
2009-08-21 11:00:00,15.27,15.3,15.26,15.28,129900.0,15.27,15.3,15.26,15.28,129900.0
2009-08-21 11:30:00,15.28,15.34,15.27,15.31,123000.0,15.28,15.34,15.27,15.31,123000.0
2009-08-21 12:00:00,15.31,15.34,15.3,15.32,108600.0,15.31,15.34,15.3,15.32,108600.0
2009-08-21 12:30:00,15.32,15.32,15.29,15.31,181500.0,15.32,15.32,15.29,15.31,181500.0
2009-08-21 13:00:00,15.31,15.32,15.3,15.3,48000.0,15.31,15.32,15.3,15.3,48000.0
2009-08-21 13:30:00,15.3,15.3,15.21,15.21,96900.0,15.3,15.3,15.21,15.21,96900.0
2009-08-21 14:00:00,15.22,15.23,15.21,15.22,108900.0,15.22,15.23,15.21,15.22,108900.0
2009-08-21 14:30:00,15.22,15.27,15.22,15.26,107700.0,15.22,15.27,15.22,15.26,107700.0
2009-08-21 15:00:00,15.27,15.32,15.26,15.32,279900.0,15.27,15.32,15.26,15.32,279900.0
2009-08-21 15:30:00,15.33,15.4,15.31,15.35,900900.0,15.33,15.4,15.31,15.35,900900.0
2009-08-24 09:30:00,15.32,15.41,15.18,15.22,403200.0,15.32,15.41,15.18,15.22,403200.0
2009-08-24 10:00:00,15.22,15.27,15.18,15.23,164700.0,15.22,15.27,15.18,15.23,164700.0
2009-08-24 10:30:00,15.23,15.25,15.18,15.25,114900.0,15.23,15.25,15.18,15.25,114900.0
2009-08-24 11:00:00,15.25,15.27,15.23,15.26,156900.0,15.25,15.27,15.23,15.26,156900.0
2009-08-24 11:30:00,15.26,15.29,15.24,15.25,129600.0,15.26,15.29,15.24,15.25,129600.0
2009-08-24 12:00:00,15.25,15.28,15.24,15.24,135000.0,15.25,15.28,15.24,15.24,135000.0
2009-08-24 12:30:00,15.24,15.27,15.22,15.25,89100.0,15.24,15.27,15.22,15.25,89100.0
2009-08-24 13:00:00,15.25,15.3,15.25,15.28,314400.0,15.25,15.3,15.25,15.28,314400.0
2009-08-24 13:30:00,15.28,15.29,15.25,15.25,91500.0,15.28,15.29,15.25,15.25,91500.0
2009-08-24 14:00:00,15.25,15.34,15.25,15.31,121500.0,15.25,15.34,15.25,15.31,121500.0
2009-08-24 14:30:00,15.3,15.34,15.3,15.33,172800.0,15.3,15.34,15.3,15.33,172800.0
2009-08-24 15:00:00,15.33,15.38,15.29,15.37,305100.0,15.33,15.38,15.29,15.37,305100.0
2009-08-24 15:30:00,15.36,15.38,15.33,15.34,776700.0,15.36,15.38,15.33,15.34,776700.0
2009-08-25 09:30:00,15.45,16.0,15.39,15.99,932100.0,15.45,16.0,15.39,15.99,932100.0
2009-08-25 10:00:00,15.99,16.07,15.71,15.71,1551900.0,15.99,16.07,15.71,15.71,1551900.0
2009-08-25 10:30:00,15.71,15.82,15.68,15.76,558900.0,15.71,15.82,15.68,15.76,558900.0
2009-08-25 11:00:00,15.75,15.82,15.75,15.81,330600.0,15.75,15.82,15.75,15.81,330600.0
2009-08-25 11:30:00,15.82,15.89,15.8,15.83,359700.0,15.82,15.89,15.8,15.83,359700.0
2009-08-25 12:00:00,15.83,15.92,15.81,15.92,506400.0,15.83,15.92,15.81,15.92,506400.0
2009-08-25 12:30:00,15.92,15.94,15.85,15.89,318300.0,15.92,15.94,15.85,15.89,318300.0
2009-08-25 13:00:00,15.89,15.94,15.88,15.92,310800.0,15.89,15.94,15.88,15.92,310800.0
2009-08-25 13:30:00,15.92,16.0,15.91,15.97,409800.0,15.92,16.0,15.91,15.97,409800.0
2009-08-25 14:00:00,15.97,16.03,15.97,16.0,729900.0,15.97,16.03,15.97,16.0,729900.0
2009-08-25 14:30:00,16.0,16.01,15.95,16.01,1090800.0,16.0,16.01,15.95,16.01,1090800.0
2009-08-25 15:00:00,16.01,16.07,15.98,16.05,797700.0,16.01,16.07,15.98,16.05,797700.0
2009-08-25 15:30:00,16.04,16.04,15.95,15.97,1983300.0,16.04,16.04,15.95,15.97,1983300.0
2009-08-26 09:30:00,16.76,17.13,16.67,17.03,4573200.0,16.76,17.13,16.67,17.03,4573200.0
2009-08-26 10:00:00,17.03,17.07,16.88,17.0,1359300.0,17.03,17.07,16.88,17.0,1359300.0
2009-08-26 10:30:00,17.0,17.01,16.91,16.94,951900.0,17.0,17.01,16.91,16.94,951900.0
2009-08-26 11:00:00,16.94,16.95,16.76,16.83,839100.0,16.94,16.95,16.76,16.83,839100.0
2009-08-26 11:30:00,16.83,16.99,16.82,16.99,421200.0,16.83,16.99,16.82,16.99,421200.0
2009-08-26 12:00:00,16.99,17.01,16.94,16.94,415800.0,16.99,17.01,16.94,16.94,415800.0
2009-08-26 12:30:00,16.95,16.95,16.8,16.86,530400.0,16.95,16.95,16.8,16.86,530400.0
2009-08-26 13:00:00,16.86,16.88,16.77,16.83,542700.0,16.86,16.88,16.77,16.83,542700.0
2009-08-26 13:30:00,16.83,16.9,16.83,16.87,480600.0,16.83,16.9,16.83,16.87,480600.0
2009-08-26 14:00:00,16.87,16.87,16.7,16.74,614100.0,16.87,16.87,16.7,16.74,614100.0
2009-08-26 14:30:00,16.73,16.77,16.61,16.61,820500.0,16.73,16.77,16.61,16.61,820500.0
2009-08-26 15:00:00,16.61,16.72,16.57,16.66,836100.0,16.61,16.72,16.57,16.66,836100.0
2009-08-26 15:30:00,16.66,16.81,16.65,16.69,1527300.0,16.66,16.81,16.65,16.69,1527300.0
2009-08-27 09:30:00,16.89,16.97,16.76,16.81,970200.0,16.89,16.97,16.76,16.81,970200.0
2009-08-27 10:00:00,16.8,16.87,16.71,16.83,576000.0,16.8,16.87,16.71,16.83,576000.0
2009-08-27 10:30:00,16.83,16.87,16.75,16.78,206100.0,16.83,16.87,16.75,16.78,206100.0
2009-08-27 11:00:00,16.78,16.85,16.77,16.85,170700.0,16.78,16.85,16.77,16.85,170700.0
2009-08-27 11:30:00,16.85,16.91,16.84,16.9,244500.0,16.85,16.91,16.84,16.9,244500.0
2009-08-27 12:00:00,16.91,16.95,16.86,16.95,336000.0,16.91,16.95,16.86,16.95,336000.0
2009-08-27 12:30:00,16.95,16.95,16.87,16.88,159300.0,16.95,16.95,16.87,16.88,159300.0
2009-08-27 13:00:00,16.88,16.88,16.82,16.83,134100.0,16.88,16.88,16.82,16.83,134100.0
2009-08-27 13:30:00,16.83,16.85,16.81,16.82,295800.0,16.83,16.85,16.81,16.82,295800.0
2009-08-27 14:00:00,16.82,16.85,16.81,16.85,495600.0,16.82,16.85,16.81,16.85,495600.0
2009-08-27 14:30:00,16.85,16.88,16.85,16.86,202200.0,16.85,16.88,16.85,16.86,202200.0
2009-08-27 15:00:00,16.86,16.91,16.84,16.9,401100.0,16.86,16.91,16.84,16.9,401100.0
2009-08-27 15:30:00,16.9,16.99,16.89,16.92,812700.0,16.9,16.99,16.89,16.92,812700.0
2009-08-28 09:30:00,16.98,17.24,16.93,17.07,668100.0,16.98,17.24,16.93,17.07,668100.0
2009-08-28 10:00:00,17.07,17.1,16.95,16.98,458400.0,17.07,17.1,16.95,16.98,458400.0
2009-08-28 10:30:00,16.98,17.0,16.93,16.96,148800.0,16.98,17.0,16.93,16.96,148800.0
2009-08-28 11:00:00,16.96,16.99,16.92,16.99,136800.0,16.96,16.99,16.92,16.99,136800.0
2009-08-28 11:30:00,16.98,17.03,16.97,17.0,214200.0,16.98,17.03,16.97,17.0,214200.0
2009-08-28 12:00:00,17.01,17.04,16.95,16.95,256800.0,17.01,17.04,16.95,16.95,256800.0
2009-08-28 12:30:00,16.96,16.96,16.92,16.93,133200.0,16.96,16.96,16.92,16.93,133200.0
2009-08-28 13:00:00,16.93,16.99,16.91,16.98,222600.0,16.93,16.99,16.91,16.98,222600.0
2009-08-28 13:30:00,16.98,17.0,16.97,16.98,124800.0,16.98,17.0,16.97,16.98,124800.0
2009-08-28 14:00:00,16.97,17.03,16.92,17.02,232200.0,16.97,17.03,16.92,17.02,232200.0
2009-08-28 14:30:00,17.01,17.08,17.0,17.07,251700.0,17.01,17.08,17.0,17.07,251700.0
2009-08-28 15:00:00,17.08,17.1,17.05,17.08,417300.0,17.08,17.1,17.05,17.08,417300.0
2009-08-28 15:30:00,17.08,17.12,17.0,17.06,603000.0,17.08,17.12,17.0,17.06,603000.0
2009-08-31 09:30:00,16.95,17.04,16.83,16.88,337500.0,16.95,17.04,16.83,16.88,337500.0
2009-08-31 10:00:00,16.87,16.87,16.75,16.8,278700.0,16.87,16.87,16.75,16.8,278700.0
2009-08-31 10:30:00,16.8,16.92,16.77,16.89,289200.0,16.8,16.92,16.77,16.89,289200.0
2009-08-31 11:00:00,16.89,16.89,16.79,16.8,142200.0,16.89,16.89,16.79,16.8,142200.0
2009-08-31 11:30:00,16.8,16.84,16.78,16.81,86100.0,16.8,16.84,16.78,16.81,86100.0
2009-08-31 12:00:00,16.8,16.86,16.8,16.85,108000.0,16.8,16.86,16.8,16.85,108000.0
2009-08-31 12:30:00,16.85,16.86,16.78,16.8,116700.0,16.85,16.86,16.78,16.8,116700.0
2009-08-31 13:00:00,16.81,16.85,16.78,16.8,262200.0,16.81,16.85,16.78,16.8,262200.0
2009-08-31 13:30:00,16.8,16.8,16.73,16.73,188100.0,16.8,16.8,16.73,16.73,188100.0
2009-08-31 14:00:00,16.73,16.74,16.69,16.69,308700.0,16.73,16.74,16.69,16.69,308700.0
2009-08-31 14:30:00,16.69,16.69,16.65,16.68,318300.0,16.69,16.69,16.65,16.68,318300.0
2009-08-31 15:00:00,16.68,16.72,16.62,16.66,550500.0,16.68,16.72,16.62,16.66,550500.0
2009-08-31 15:30:00,16.66,16.69,16.63,16.65,797100.0,16.66,16.69,16.63,16.65,797100.0
2009-09-01 09:30:00,16.63,16.93,16.61,16.91,269100.0,16.63,16.93,16.61,16.91,269100.0
2009-09-01 10:00:00,16.92,17.0,16.79,16.97,395100.0,16.92,17.0,16.79,16.97,395100.0
2009-09-01 10:30:00,16.98,16.98,16.8,16.8,382200.0,16.98,16.98,16.8,16.8,382200.0
2009-09-01 11:00:00,16.8,16.8,16.49,16.49,333300.0,16.8,16.8,16.49,16.49,333300.0
2009-09-01 11:30:00,16.49,16.61,16.44,16.52,358200.0,16.49,16.61,16.44,16.52,358200.0
2009-09-01 12:00:00,16.51,16.54,16.47,16.5,218100.0,16.51,16.54,16.47,16.5,218100.0
2009-09-01 12:30:00,16.5,16.51,16.48,16.49,258000.0,16.5,16.51,16.48,16.49,258000.0
2009-09-01 13:00:00,16.49,16.52,16.45,16.5,215700.0,16.49,16.52,16.45,16.5,215700.0
2009-09-01 13:30:00,16.49,16.57,16.44,16.55,179400.0,16.49,16.57,16.44,16.55,179400.0
2009-09-01 14:00:00,16.55,16.56,16.51,16.53,118800.0,16.55,16.56,16.51,16.53,118800.0
2009-09-01 14:30:00,16.53,16.53,16.48,16.5,165000.0,16.53,16.53,16.48,16.5,165000.0
2009-09-01 15:00:00,16.5,16.52,16.47,16.48,256800.0,16.5,16.52,16.47,16.48,256800.0
2009-09-01 15:30:00,16.47,16.53,16.47,16.49,688500.0,16.47,16.53,16.47,16.49,688500.0
2009-09-02 09:30:00,16.62,16.62,16.45,16.51,402900.0,16.62,16.62,16.45,16.51,402900.0
2009-09-02 10:00:00,16.5,16.53,16.41,16.41,239100.0,16.5,16.53,16.41,16.41,239100.0
2009-09-02 10:30:00,16.41,16.49,16.36,16.46,160800.0,16.41,16.49,16.36,16.46,160800.0
2009-09-02 11:00:00,16.46,16.48,16.42,16.44,147000.0,16.46,16.48,16.42,16.44,147000.0
2009-09-02 11:30:00,16.44,16.45,16.41,16.43,116700.0,16.44,16.45,16.41,16.43,116700.0
2009-09-02 12:00:00,16.44,16.44,16.38,16.42,70200.0,16.44,16.44,16.38,16.42,70200.0
2009-09-02 12:30:00,16.42,16.47,16.41,16.47,116700.0,16.42,16.47,16.41,16.47,116700.0
2009-09-02 13:00:00,16.47,16.47,16.44,16.44,83100.0,16.47,16.47,16.44,16.44,83100.0
2009-09-02 13:30:00,16.44,16.45,16.41,16.44,89700.0,16.44,16.45,16.41,16.44,89700.0
2009-09-02 14:00:00,16.44,16.48,16.43,16.46,119100.0,16.44,16.48,16.43,16.46,119100.0
2009-09-02 14:30:00,16.46,16.49,16.44,16.45,126300.0,16.46,16.49,16.44,16.45,126300.0
2009-09-02 15:00:00,16.45,16.52,16.45,16.47,168600.0,16.45,16.52,16.45,16.47,168600.0
2009-09-02 15:30:00,16.47,16.52,16.45,16.45,490500.0,16.47,16.52,16.45,16.45,490500.0
2009-09-03 09:30:00,16.29,16.41,16.01,16.25,1276200.0,16.29,16.41,16.01,16.25,1276200.0
2009-09-03 10:00:00,16.24,16.44,16.12,16.42,841800.0,16.24,16.44,16.12,16.42,841800.0
2009-09-03 10:30:00,16.41,16.41,16.25,16.25,254400.0,16.41,16.41,16.25,16.25,254400.0
2009-09-03 11:00:00,16.26,16.34,16.25,16.31,205800.0,16.26,16.34,16.25,16.31,205800.0
2009-09-03 11:30:00,16.31,16.33,16.28,16.32,131100.0,16.31,16.33,16.28,16.32,131100.0
2009-09-03 12:00:00,16.32,16.39,16.31,16.39,243900.0,16.32,16.39,16.31,16.39,243900.0
2009-09-03 12:30:00,16.39,16.39,16.32,16.33,98100.0,16.39,16.39,16.32,16.33,98100.0
2009-09-03 13:00:00,16.33,16.35,16.31,16.33,156300.0,16.33,16.35,16.31,16.33,156300.0
2009-09-03 13:30:00,16.33,16.36,16.33,16.34,106200.0,16.33,16.36,16.33,16.34,106200.0
2009-09-03 14:00:00,16.33,16.35,16.3,16.32,244500.0,16.33,16.35,16.3,16.32,244500.0
2009-09-03 14:30:00,16.32,16.35,16.3,16.34,137700.0,16.32,16.35,16.3,16.34,137700.0
2009-09-03 15:00:00,16.34,16.4,16.32,16.4,379800.0,16.34,16.4,16.32,16.4,379800.0
2009-09-03 15:30:00,16.39,16.45,16.38,16.45,485100.0,16.39,16.45,16.38,16.45,485100.0
2009-09-04 09:30:00,16.41,16.46,16.23,16.3,234600.0,16.41,16.46,16.23,16.3,234600.0
2009-09-04 10:00:00,16.29,16.4,16.27,16.37,285900.0,16.29,16.4,16.27,16.37,285900.0
2009-09-04 10:30:00,16.37,16.39,16.33,16.34,405300.0,16.37,16.39,16.33,16.34,405300.0
2009-09-04 11:00:00,16.34,16.34,16.3,16.32,155700.0,16.34,16.34,16.3,16.32,155700.0
2009-09-04 11:30:00,16.31,16.36,16.31,16.36,185700.0,16.31,16.36,16.31,16.36,185700.0
2009-09-04 12:00:00,16.36,16.41,16.33,16.38,297300.0,16.36,16.41,16.33,16.38,297300.0
2009-09-04 12:30:00,16.38,16.39,16.33,16.34,249900.0,16.38,16.39,16.33,16.34,249900.0
2009-09-04 13:00:00,16.34,16.37,16.33,16.35,204300.0,16.34,16.37,16.33,16.35,204300.0
2009-09-04 13:30:00,16.34,16.35,16.29,16.29,192300.0,16.34,16.35,16.29,16.29,192300.0
2009-09-04 14:00:00,16.29,16.3,16.25,16.27,200100.0,16.29,16.3,16.25,16.27,200100.0
2009-09-04 14:30:00,16.27,16.33,16.27,16.33,282600.0,16.27,16.33,16.27,16.33,282600.0
2009-09-04 15:00:00,16.33,16.36,16.29,16.35,198000.0,16.33,16.36,16.29,16.35,198000.0
2009-09-04 15:30:00,16.35,16.4,16.34,16.39,261600.0,16.35,16.4,16.34,16.39,261600.0
2009-09-08 09:30:00,16.42,16.47,16.24,16.4,629100.0,16.42,16.47,16.24,16.4,629100.0
2009-09-08 10:00:00,16.4,16.57,16.39,16.49,309600.0,16.4,16.57,16.39,16.49,309600.0
2009-09-08 10:30:00,16.5,16.51,16.41,16.41,234600.0,16.5,16.51,16.41,16.41,234600.0
2009-09-08 11:00:00,16.4,16.43,16.36,16.37,82200.0,16.4,16.43,16.36,16.37,82200.0
2009-09-08 11:30:00,16.37,16.4,16.3,16.34,148500.0,16.37,16.4,16.3,16.34,148500.0
2009-09-08 12:00:00,16.34,16.35,16.28,16.28,152400.0,16.34,16.35,16.28,16.28,152400.0
2009-09-08 12:30:00,16.29,16.3,16.27,16.29,116400.0,16.29,16.3,16.27,16.29,116400.0
2009-09-08 13:00:00,16.29,16.32,16.28,16.3,75000.0,16.29,16.32,16.28,16.3,75000.0
2009-09-08 13:30:00,16.3,16.34,16.3,16.31,109200.0,16.3,16.34,16.3,16.31,109200.0
2009-09-08 14:00:00,16.32,16.38,16.3,16.31,206700.0,16.32,16.38,16.3,16.31,206700.0
2009-09-08 14:30:00,16.32,16.34,16.3,16.33,199500.0,16.32,16.34,16.3,16.33,199500.0
2009-09-08 15:00:00,16.33,16.33,16.29,16.31,190500.0,16.33,16.33,16.29,16.31,190500.0
2009-09-08 15:30:00,16.31,16.43,16.27,16.34,610800.0,16.31,16.43,16.27,16.34,610800.0
2009-09-09 09:30:00,16.43,16.53,16.35,16.4,328200.0,16.43,16.53,16.35,16.4,328200.0
2009-09-09 10:00:00,16.39,16.44,16.34,16.35,271800.0,16.39,16.44,16.34,16.35,271800.0
2009-09-09 10:30:00,16.35,16.39,16.32,16.36,381300.0,16.35,16.39,16.32,16.36,381300.0
2009-09-09 11:00:00,16.36,16.4,16.35,16.38,264600.0,16.36,16.4,16.35,16.38,264600.0
2009-09-09 11:30:00,16.39,16.43,16.36,16.37,144300.0,16.39,16.43,16.36,16.37,144300.0
2009-09-09 12:00:00,16.36,16.37,16.32,16.35,259800.0,16.36,16.37,16.32,16.35,259800.0
2009-09-09 12:30:00,16.35,16.4,16.35,16.4,155100.0,16.35,16.4,16.35,16.4,155100.0
2009-09-09 13:00:00,16.4,16.41,16.34,16.35,176400.0,16.4,16.41,16.34,16.35,176400.0
2009-09-09 13:30:00,16.35,16.37,16.33,16.34,327600.0,16.35,16.37,16.33,16.34,327600.0
2009-09-09 14:00:00,16.34,16.37,16.3,16.32,138600.0,16.34,16.37,16.3,16.32,138600.0
2009-09-09 14:30:00,16.33,16.36,16.29,16.31,222300.0,16.33,16.36,16.29,16.31,222300.0
2009-09-09 15:00:00,16.31,16.37,16.31,16.35,98100.0,16.31,16.37,16.31,16.35,98100.0
2009-09-09 15:30:00,16.35,16.41,16.33,16.39,294300.0,16.35,16.41,16.33,16.39,294300.0
2009-09-10 09:30:00,16.27,16.56,16.27,16.53,454500.0,16.27,16.56,16.27,16.53,454500.0
2009-09-10 10:00:00,16.53,16.63,16.53,16.61,405900.0,16.53,16.63,16.53,16.61,405900.0
2009-09-10 10:30:00,16.61,16.66,16.53,16.54,485700.0,16.61,16.66,16.53,16.54,485700.0
2009-09-10 11:00:00,16.55,16.6,16.53,16.55,166500.0,16.55,16.6,16.53,16.55,166500.0
2009-09-10 11:30:00,16.54,16.55,16.52,16.53,315000.0,16.54,16.55,16.52,16.53,315000.0
2009-09-10 12:00:00,16.54,16.58,16.54,16.58,288300.0,16.54,16.58,16.54,16.58,288300.0
2009-09-10 12:30:00,16.58,16.62,16.58,16.6,288000.0,16.58,16.62,16.58,16.6,288000.0
2009-09-10 13:00:00,16.6,16.62,16.58,16.6,339300.0,16.6,16.62,16.58,16.6,339300.0
2009-09-10 13:30:00,16.6,16.63,16.58,16.63,194400.0,16.6,16.63,16.58,16.63,194400.0
2009-09-10 14:00:00,16.63,16.66,16.62,16.66,301500.0,16.63,16.66,16.62,16.66,301500.0
2009-09-10 14:30:00,16.66,16.7,16.65,16.67,338400.0,16.66,16.7,16.65,16.67,338400.0
2009-09-10 15:00:00,16.67,16.75,16.65,16.75,381000.0,16.67,16.75,16.65,16.75,381000.0
2009-09-10 15:30:00,16.74,16.8,16.72,16.76,982200.0,16.74,16.8,16.72,16.76,982200.0
2009-09-11 09:30:00,16.71,16.76,16.52,16.63,429600.0,16.71,16.76,16.52,16.63,429600.0
2009-09-11 10:00:00,16.61,16.65,16.44,16.46,355200.0,16.61,16.65,16.44,16.46,355200.0
2009-09-11 10:30:00,16.45,16.48,16.4,16.41,236700.0,16.45,16.48,16.4,16.41,236700.0
2009-09-11 11:00:00,16.41,16.42,16.34,16.35,107100.0,16.41,16.42,16.34,16.35,107100.0
2009-09-11 11:30:00,16.35,16.36,16.29,16.32,159300.0,16.35,16.36,16.29,16.32,159300.0
2009-09-11 12:00:00,16.32,16.34,16.23,16.27,138300.0,16.32,16.34,16.23,16.27,138300.0
2009-09-11 12:30:00,16.27,16.34,16.22,16.33,345000.0,16.27,16.34,16.22,16.33,345000.0
2009-09-11 13:00:00,16.33,16.36,16.31,16.33,76200.0,16.33,16.36,16.31,16.33,76200.0
2009-09-11 13:30:00,16.33,16.35,16.31,16.33,130800.0,16.33,16.35,16.31,16.33,130800.0
2009-09-11 14:00:00,16.32,16.38,16.32,16.34,122400.0,16.32,16.38,16.32,16.34,122400.0
2009-09-11 14:30:00,16.34,16.35,16.3,16.34,207000.0,16.34,16.35,16.3,16.34,207000.0
2009-09-11 15:00:00,16.34,16.34,16.3,16.3,216300.0,16.34,16.34,16.3,16.3,216300.0
2009-09-11 15:30:00,16.3,16.39,16.28,16.35,659100.0,16.3,16.39,16.28,16.35,659100.0
2009-09-14 09:30:00,16.3,16.37,16.17,16.35,353100.0,16.3,16.37,16.17,16.35,353100.0
2009-09-14 10:00:00,16.35,16.38,16.3,16.31,250800.0,16.35,16.38,16.3,16.31,250800.0
2009-09-14 10:30:00,16.31,16.41,16.3,16.36,112200.0,16.31,16.41,16.3,16.36,112200.0
2009-09-14 11:00:00,16.35,16.41,16.35,16.39,89400.0,16.35,16.41,16.35,16.39,89400.0
2009-09-14 11:30:00,16.4,16.4,16.33,16.33,51000.0,16.4,16.4,16.33,16.33,51000.0
2009-09-14 12:00:00,16.33,16.38,16.32,16.37,52500.0,16.33,16.38,16.32,16.37,52500.0
2009-09-14 12:30:00,16.37,16.37,16.31,16.34,29700.0,16.37,16.37,16.31,16.34,29700.0
2009-09-14 13:00:00,16.34,16.34,16.32,16.33,53700.0,16.34,16.34,16.32,16.33,53700.0
2009-09-14 13:30:00,16.33,16.4,16.33,16.4,181800.0,16.33,16.4,16.33,16.4,181800.0
2009-09-14 14:00:00,16.39,16.43,16.38,16.43,88200.0,16.39,16.43,16.38,16.43,88200.0
2009-09-14 14:30:00,16.44,16.45,16.39,16.41,78600.0,16.44,16.45,16.39,16.41,78600.0
2009-09-14 15:00:00,16.42,16.42,16.38,16.38,119700.0,16.42,16.42,16.38,16.38,119700.0
2009-09-14 15:30:00,16.39,16.46,16.38,16.44,451200.0,16.39,16.46,16.38,16.44,451200.0
2009-09-15 09:30:00,16.43,16.56,16.41,16.45,243300.0,16.43,16.56,16.41,16.45,243300.0
2009-09-15 10:00:00,16.44,16.45,16.23,16.35,489600.0,16.44,16.45,16.23,16.35,489600.0
2009-09-15 10:30:00,16.34,16.39,16.28,16.34,363900.0,16.34,16.39,16.28,16.34,363900.0
2009-09-15 11:00:00,16.34,16.35,16.27,16.29,98100.0,16.34,16.35,16.27,16.29,98100.0
2009-09-15 11:30:00,16.28,16.28,16.25,16.26,93000.0,16.28,16.28,16.25,16.26,93000.0
2009-09-15 12:00:00,16.26,16.26,16.23,16.23,78600.0,16.26,16.26,16.23,16.23,78600.0
2009-09-15 12:30:00,16.23,16.25,16.18,16.2,216600.0,16.23,16.25,16.18,16.2,216600.0
2009-09-15 13:00:00,16.2,16.28,16.2,16.27,69600.0,16.2,16.28,16.2,16.27,69600.0
2009-09-15 13:30:00,16.27,16.27,16.24,16.25,41400.0,16.27,16.27,16.24,16.25,41400.0
2009-09-15 14:00:00,16.25,16.3,16.23,16.29,63300.0,16.25,16.3,16.23,16.29,63300.0
2009-09-15 14:30:00,16.29,16.3,16.21,16.24,112800.0,16.29,16.3,16.21,16.24,112800.0
2009-09-15 15:00:00,16.24,16.27,16.23,16.25,117900.0,16.24,16.27,16.23,16.25,117900.0
2009-09-15 15:30:00,16.25,16.27,16.21,16.25,476700.0,16.25,16.27,16.21,16.25,476700.0
2009-09-16 09:30:00,16.26,16.31,16.07,16.07,333300.0,16.26,16.31,16.07,16.07,333300.0
2009-09-16 10:00:00,16.07,16.08,15.96,16.0,531000.0,16.07,16.08,15.96,16.0,531000.0
2009-09-16 10:30:00,16.02,16.04,15.99,16.02,155100.0,16.02,16.04,15.99,16.02,155100.0
2009-09-16 11:00:00,16.01,16.05,15.99,16.03,194100.0,16.01,16.05,15.99,16.03,194100.0
2009-09-16 11:30:00,16.02,16.05,16.01,16.03,230100.0,16.02,16.05,16.01,16.03,230100.0
2009-09-16 12:00:00,16.03,16.05,16.01,16.02,336300.0,16.03,16.05,16.01,16.02,336300.0
2009-09-16 12:30:00,16.02,16.04,15.95,15.98,914400.0,16.02,16.04,15.95,15.98,914400.0
2009-09-16 13:00:00,15.98,16.02,15.97,16.0,152700.0,15.98,16.02,15.97,16.0,152700.0
2009-09-16 13:30:00,16.0,16.02,15.99,16.0,355200.0,16.0,16.02,15.99,16.0,355200.0
2009-09-16 14:00:00,16.01,16.02,15.99,16.01,190800.0,16.01,16.02,15.99,16.01,190800.0
2009-09-16 14:30:00,16.01,16.02,15.95,16.0,193500.0,16.01,16.02,15.95,16.0,193500.0
2009-09-16 15:00:00,15.99,16.0,15.95,15.96,294300.0,15.99,16.0,15.95,15.96,294300.0
2009-09-16 15:30:00,15.95,15.96,15.91,15.94,846300.0,15.95,15.96,15.91,15.94,846300.0
2009-09-17 09:30:00,15.91,16.1,15.91,15.95,494700.0,15.91,16.1,15.91,15.95,494700.0
2009-09-17 10:00:00,15.95,15.98,15.86,15.86,360900.0,15.95,15.98,15.86,15.86,360900.0
2009-09-17 10:30:00,15.86,16.0,15.86,15.93,292800.0,15.86,16.0,15.86,15.93,292800.0
2009-09-17 11:00:00,15.93,15.98,15.9,15.95,194700.0,15.93,15.98,15.9,15.95,194700.0
2009-09-17 11:30:00,15.96,15.97,15.84,15.89,482400.0,15.96,15.97,15.84,15.89,482400.0
2009-09-17 12:00:00,15.89,15.96,15.88,15.93,334800.0,15.89,15.96,15.88,15.93,334800.0
2009-09-17 12:30:00,15.93,15.93,15.88,15.92,338100.0,15.93,15.93,15.88,15.92,338100.0
2009-09-17 13:00:00,15.92,15.92,15.88,15.9,188400.0,15.92,15.92,15.88,15.9,188400.0
2009-09-17 13:30:00,15.9,15.93,15.88,15.91,143400.0,15.9,15.93,15.88,15.91,143400.0
2009-09-17 14:00:00,15.91,15.93,15.91,15.92,361500.0,15.91,15.93,15.91,15.92,361500.0
2009-09-17 14:30:00,15.92,15.97,15.9,15.97,246900.0,15.92,15.97,15.9,15.97,246900.0
2009-09-17 15:00:00,15.97,16.04,15.96,16.01,318300.0,15.97,16.04,15.96,16.01,318300.0
2009-09-17 15:30:00,16.02,16.07,15.98,16.02,929400.0,16.02,16.07,15.98,16.02,929400.0
2009-09-18 09:30:00,16.02,16.05,15.85,15.89,653400.0,16.02,16.05,15.85,15.89,653400.0
2009-09-18 10:00:00,15.89,16.02,15.89,15.99,195600.0,15.89,16.02,15.89,15.99,195600.0
2009-09-18 10:30:00,15.99,16.02,15.97,16.0,131400.0,15.99,16.02,15.97,16.0,131400.0
2009-09-18 11:00:00,16.0,16.01,15.91,15.92,243900.0,16.0,16.01,15.91,15.92,243900.0
2009-09-18 11:30:00,15.92,16.03,15.92,16.0,240300.0,15.92,16.03,15.92,16.0,240300.0
2009-09-18 12:00:00,16.0,16.06,16.0,16.06,166800.0,16.0,16.06,16.0,16.06,166800.0
2009-09-18 12:30:00,16.06,16.07,16.02,16.03,166500.0,16.06,16.07,16.02,16.03,166500.0
2009-09-18 13:00:00,16.03,16.04,16.02,16.04,194400.0,16.03,16.04,16.02,16.04,194400.0
2009-09-18 13:30:00,16.04,16.06,16.03,16.04,142200.0,16.04,16.06,16.03,16.04,142200.0
2009-09-18 14:00:00,16.04,16.12,16.04,16.1,198300.0,16.04,16.12,16.04,16.1,198300.0
2009-09-18 14:30:00,16.09,16.11,16.07,16.09,147000.0,16.09,16.11,16.07,16.09,147000.0
2009-09-18 15:00:00,16.08,16.1,16.07,16.08,164700.0,16.08,16.1,16.07,16.08,164700.0
2009-09-18 15:30:00,16.09,16.17,16.07,16.1,1305000.0,16.09,16.17,16.07,16.1,1305000.0
2009-09-21 09:30:00,16.33,16.77,16.28,16.7,1555200.0,16.33,16.77,16.28,16.7,1555200.0
2009-09-21 10:00:00,16.69,16.75,16.64,16.73,756000.0,16.69,16.75,16.64,16.73,756000.0
2009-09-21 10:30:00,16.73,16.9,16.71,16.87,868200.0,16.73,16.9,16.71,16.87,868200.0
2009-09-21 11:00:00,16.87,16.99,16.83,16.97,361200.0,16.87,16.99,16.83,16.97,361200.0
2009-09-21 11:30:00,16.97,17.0,16.93,16.93,299100.0,16.97,17.0,16.93,16.93,299100.0
2009-09-21 12:00:00,16.94,17.02,16.93,16.97,290100.0,16.94,17.02,16.93,16.97,290100.0
2009-09-21 12:30:00,16.97,16.99,16.93,16.95,262800.0,16.97,16.99,16.93,16.95,262800.0
2009-09-21 13:00:00,16.95,16.95,16.88,16.92,362100.0,16.95,16.95,16.88,16.92,362100.0
2009-09-21 13:30:00,16.93,16.96,16.91,16.93,270000.0,16.93,16.96,16.91,16.93,270000.0
2009-09-21 14:00:00,16.94,16.94,16.86,16.87,509100.0,16.94,16.94,16.86,16.87,509100.0
2009-09-21 14:30:00,16.87,16.93,16.86,16.88,322500.0,16.87,16.93,16.86,16.88,322500.0
2009-09-21 15:00:00,16.89,16.9,16.85,16.9,603600.0,16.89,16.9,16.85,16.9,603600.0
2009-09-21 15:30:00,16.9,17.01,16.9,16.91,1366800.0,16.9,17.01,16.9,16.91,1366800.0
2009-09-22 09:30:00,16.94,17.11,16.75,16.82,509700.0,16.94,17.11,16.75,16.82,509700.0
2009-09-22 10:00:00,16.81,16.83,16.75,16.77,477900.0,16.81,16.83,16.75,16.77,477900.0
2009-09-22 10:30:00,16.77,16.8,16.7,16.8,224400.0,16.77,16.8,16.7,16.8,224400.0
2009-09-22 11:00:00,16.79,16.87,16.79,16.83,245400.0,16.79,16.87,16.79,16.83,245400.0
2009-09-22 11:30:00,16.83,16.85,16.8,16.84,410100.0,16.83,16.85,16.8,16.84,410100.0
2009-09-22 12:00:00,16.84,16.89,16.77,16.77,432000.0,16.84,16.89,16.77,16.77,432000.0
2009-09-22 12:30:00,16.77,16.78,16.71,16.73,277200.0,16.77,16.78,16.71,16.73,277200.0
2009-09-22 13:00:00,16.73,16.78,16.69,16.72,230700.0,16.73,16.78,16.69,16.72,230700.0
2009-09-22 13:30:00,16.72,16.76,16.7,16.74,199800.0,16.72,16.76,16.7,16.74,199800.0
2009-09-22 14:00:00,16.74,16.79,16.74,16.77,348600.0,16.74,16.79,16.74,16.77,348600.0
2009-09-22 14:30:00,16.77,16.8,16.76,16.79,212400.0,16.77,16.8,16.76,16.79,212400.0
2009-09-22 15:00:00,16.78,16.8,16.77,16.78,284100.0,16.78,16.8,16.77,16.78,284100.0
2009-09-22 15:30:00,16.78,16.78,16.73,16.74,784800.0,16.78,16.78,16.73,16.74,784800.0
2009-09-23 09:30:00,16.8,16.81,16.56,16.57,655500.0,16.8,16.81,16.56,16.57,655500.0
2009-09-23 10:00:00,16.57,16.69,16.54,16.68,365400.0,16.57,16.69,16.54,16.68,365400.0
2009-09-23 10:30:00,16.67,16.7,16.62,16.66,433500.0,16.67,16.7,16.62,16.66,433500.0
2009-09-23 11:00:00,16.66,16.71,16.66,16.68,181800.0,16.66,16.71,16.66,16.68,181800.0
2009-09-23 11:30:00,16.69,16.76,16.68,16.7,365400.0,16.69,16.76,16.68,16.7,365400.0
2009-09-23 12:00:00,16.69,16.69,16.65,16.68,196800.0,16.69,16.69,16.65,16.68,196800.0
2009-09-23 12:30:00,16.69,16.7,16.67,16.68,107400.0,16.69,16.7,16.67,16.68,107400.0
2009-09-23 13:00:00,16.68,16.7,16.67,16.68,128400.0,16.68,16.7,16.67,16.68,128400.0
2009-09-23 13:30:00,16.68,16.71,16.63,16.63,284100.0,16.68,16.71,16.63,16.63,284100.0
2009-09-23 14:00:00,16.63,16.67,16.55,16.67,446100.0,16.63,16.67,16.55,16.67,446100.0
2009-09-23 14:30:00,16.66,16.7,16.61,16.62,199800.0,16.66,16.7,16.61,16.62,199800.0
2009-09-23 15:00:00,16.63,16.67,16.55,16.55,292500.0,16.63,16.67,16.55,16.55,292500.0
2009-09-23 15:30:00,16.55,16.55,16.42,16.44,930900.0,16.55,16.55,16.42,16.44,930900.0
2009-09-24 09:30:00,16.43,16.64,16.35,16.49,423900.0,16.43,16.64,16.35,16.49,423900.0
2009-09-24 10:00:00,16.49,16.49,16.34,16.38,409200.0,16.49,16.49,16.34,16.38,409200.0
2009-09-24 10:30:00,16.38,16.43,16.36,16.4,301200.0,16.38,16.43,16.36,16.4,301200.0
2009-09-24 11:00:00,16.4,16.46,16.36,16.37,328500.0,16.4,16.46,16.36,16.37,328500.0
2009-09-24 11:30:00,16.37,16.39,16.35,16.39,247500.0,16.37,16.39,16.35,16.39,247500.0
2009-09-24 12:00:00,16.39,16.41,16.38,16.39,136800.0,16.39,16.41,16.38,16.39,136800.0
2009-09-24 12:30:00,16.39,16.39,16.33,16.36,131700.0,16.39,16.39,16.33,16.36,131700.0
2009-09-24 13:00:00,16.36,16.41,16.35,16.4,116100.0,16.36,16.41,16.35,16.4,116100.0
2009-09-24 13:30:00,16.39,16.39,16.34,16.38,148800.0,16.39,16.39,16.34,16.38,148800.0
2009-09-24 14:00:00,16.38,16.4,16.37,16.39,188700.0,16.38,16.4,16.37,16.39,188700.0
2009-09-24 14:30:00,16.39,16.46,16.38,16.44,273300.0,16.39,16.46,16.38,16.44,273300.0
2009-09-24 15:00:00,16.44,16.45,16.41,16.44,239400.0,16.44,16.45,16.41,16.44,239400.0
2009-09-24 15:30:00,16.43,16.45,16.38,16.44,415200.0,16.43,16.45,16.38,16.44,415200.0
2009-09-25 09:30:00,16.34,16.34,16.17,16.17,602100.0,16.34,16.34,16.17,16.17,602100.0
2009-09-25 10:00:00,16.16,16.24,16.03,16.03,534600.0,16.16,16.24,16.03,16.03,534600.0
2009-09-25 10:30:00,16.03,16.08,16.02,16.04,291300.0,16.03,16.08,16.02,16.04,291300.0
2009-09-25 11:00:00,16.04,16.06,16.01,16.04,384000.0,16.04,16.06,16.01,16.04,384000.0
2009-09-25 11:30:00,16.05,16.05,15.94,15.96,435300.0,16.05,16.05,15.94,15.96,435300.0
2009-09-25 12:00:00,15.95,16.06,15.95,16.04,396000.0,15.95,16.06,15.95,16.04,396000.0
2009-09-25 12:30:00,16.04,16.04,16.0,16.02,219300.0,16.04,16.04,16.0,16.02,219300.0
2009-09-25 13:00:00,16.01,16.06,16.0,16.05,290400.0,16.01,16.06,16.0,16.05,290400.0
2009-09-25 13:30:00,16.05,16.11,16.02,16.1,237600.0,16.05,16.11,16.02,16.1,237600.0
2009-09-25 14:00:00,16.1,16.11,16.01,16.02,237600.0,16.1,16.11,16.01,16.02,237600.0
2009-09-25 14:30:00,16.01,16.03,15.98,16.03,326400.0,16.01,16.03,15.98,16.03,326400.0
2009-09-25 15:00:00,16.03,16.04,15.94,15.94,568500.0,16.03,16.04,15.94,15.94,568500.0
2009-09-25 15:30:00,15.94,16.03,15.93,15.99,1574700.0,15.94,16.03,15.93,15.99,1574700.0
2009-09-28 09:30:00,16.04,16.04,15.9,15.97,345900.0,16.04,16.04,15.9,15.97,345900.0
2009-09-28 10:00:00,15.98,16.01,15.94,15.98,450000.0,15.98,16.01,15.94,15.98,450000.0
2009-09-28 10:30:00,15.99,16.02,15.96,15.97,302100.0,15.99,16.02,15.96,15.97,302100.0
2009-09-28 11:00:00,15.97,15.99,15.93,15.93,290400.0,15.97,15.99,15.93,15.93,290400.0
2009-09-28 11:30:00,15.94,16.0,15.93,16.0,313200.0,15.94,16.0,15.93,16.0,313200.0
2009-09-28 12:00:00,16.0,16.0,15.98,15.98,169200.0,16.0,16.0,15.98,15.98,169200.0
2009-09-28 12:30:00,15.99,15.99,15.97,15.98,205200.0,15.99,15.99,15.97,15.98,205200.0
2009-09-28 13:00:00,15.98,16.0,15.97,15.98,543900.0,15.98,16.0,15.97,15.98,543900.0
2009-09-28 13:30:00,15.98,16.0,15.97,16.0,222300.0,15.98,16.0,15.97,16.0,222300.0
2009-09-28 14:00:00,16.0,16.0,15.97,15.99,339900.0,16.0,16.0,15.97,15.99,339900.0
2009-09-28 14:30:00,15.99,16.0,15.97,15.97,345000.0,15.99,16.0,15.97,15.97,345000.0
2009-09-28 15:00:00,15.97,15.99,15.97,15.97,444300.0,15.97,15.99,15.97,15.97,444300.0
2009-09-28 15:30:00,15.97,16.01,15.97,16.01,1100700.0,15.97,16.01,15.97,16.01,1100700.0
2009-09-29 09:30:00,16.07,16.17,15.99,16.12,404700.0,16.07,16.17,15.99,16.12,404700.0
2009-09-29 10:00:00,16.12,16.18,16.01,16.08,420600.0,16.12,16.18,16.01,16.08,420600.0
2009-09-29 10:30:00,16.08,16.08,16.01,16.01,259800.0,16.08,16.08,16.01,16.01,259800.0
2009-09-29 11:00:00,16.01,16.02,15.94,15.98,286500.0,16.01,16.02,15.94,15.98,286500.0
2009-09-29 11:30:00,15.99,16.02,15.98,16.02,310200.0,15.99,16.02,15.98,16.02,310200.0
2009-09-29 12:00:00,16.02,16.13,16.02,16.08,441300.0,16.02,16.13,16.02,16.08,441300.0
2009-09-29 12:30:00,16.08,16.11,16.08,16.1,138300.0,16.08,16.11,16.08,16.1,138300.0
2009-09-29 13:00:00,16.1,16.12,16.08,16.1,288000.0,16.1,16.12,16.08,16.1,288000.0
2009-09-29 13:30:00,16.1,16.13,16.1,16.11,170400.0,16.1,16.13,16.1,16.11,170400.0
2009-09-29 14:00:00,16.12,16.16,16.08,16.15,262200.0,16.12,16.16,16.08,16.15,262200.0
2009-09-29 14:30:00,16.15,16.16,16.12,16.12,279000.0,16.15,16.16,16.12,16.12,279000.0
2009-09-29 15:00:00,16.12,16.12,16.08,16.08,328800.0,16.12,16.12,16.08,16.08,328800.0
2009-09-29 15:30:00,16.08,16.09,16.05,16.06,1102800.0,16.08,16.09,16.05,16.06,1102800.0
2009-09-30 09:30:00,16.28,16.28,16.01,16.1,643200.0,16.28,16.28,16.01,16.1,643200.0
2009-09-30 10:00:00,16.1,16.23,16.05,16.2,503700.0,16.1,16.23,16.05,16.2,503700.0
2009-09-30 10:30:00,16.2,16.22,16.13,16.16,212100.0,16.2,16.22,16.13,16.16,212100.0
2009-09-30 11:00:00,16.16,16.23,16.15,16.19,333600.0,16.16,16.23,16.15,16.19,333600.0
2009-09-30 11:30:00,16.18,16.28,16.17,16.27,273600.0,16.18,16.28,16.17,16.27,273600.0
2009-09-30 12:00:00,16.27,16.27,16.18,16.22,199500.0,16.27,16.27,16.18,16.22,199500.0
2009-09-30 12:30:00,16.22,16.33,16.22,16.32,223200.0,16.22,16.33,16.22,16.32,223200.0
2009-09-30 13:00:00,16.32,16.35,16.28,16.34,259800.0,16.32,16.35,16.28,16.34,259800.0
2009-09-30 13:30:00,16.34,16.34,16.29,16.3,178800.0,16.34,16.34,16.29,16.3,178800.0
2009-09-30 14:00:00,16.3,16.31,16.26,16.26,208800.0,16.3,16.31,16.26,16.26,208800.0
2009-09-30 14:30:00,16.26,16.31,16.24,16.25,282600.0,16.26,16.31,16.24,16.25,282600.0
2009-09-30 15:00:00,16.24,16.26,16.19,16.2,495300.0,16.24,16.26,16.19,16.2,495300.0
2009-09-30 15:30:00,16.2,16.25,16.19,16.23,1106700.0,16.2,16.25,16.19,16.23,1106700.0
2009-10-01 09:30:00,16.15,16.37,16.1,16.33,487200.0,16.15,16.37,16.1,16.33,487200.0
2009-10-01 10:00:00,16.34,16.37,16.15,16.19,373500.0,16.34,16.37,16.15,16.19,373500.0
2009-10-01 10:30:00,16.18,16.27,16.18,16.24,246300.0,16.18,16.27,16.18,16.24,246300.0
2009-10-01 11:00:00,16.24,16.24,16.03,16.04,236100.0,16.24,16.24,16.03,16.04,236100.0
2009-10-01 11:30:00,16.04,16.1,16.03,16.1,141900.0,16.04,16.1,16.03,16.1,141900.0
2009-10-01 12:00:00,16.1,16.19,16.08,16.18,259200.0,16.1,16.19,16.08,16.18,259200.0
2009-10-01 12:30:00,16.19,16.19,16.14,16.16,172500.0,16.19,16.19,16.14,16.16,172500.0
2009-10-01 13:00:00,16.16,16.17,16.11,16.13,187500.0,16.16,16.17,16.11,16.13,187500.0
2009-10-01 13:30:00,16.13,16.2,16.11,16.18,209700.0,16.13,16.2,16.11,16.18,209700.0
2009-10-01 14:00:00,16.19,16.27,16.18,16.25,242100.0,16.19,16.27,16.18,16.25,242100.0
2009-10-01 14:30:00,16.25,16.25,16.17,16.17,379500.0,16.25,16.25,16.17,16.17,379500.0
2009-10-01 15:00:00,16.17,16.2,16.16,16.19,393000.0,16.17,16.2,16.16,16.19,393000.0
2009-10-01 15:30:00,16.19,16.2,16.1,16.12,699000.0,16.19,16.2,16.1,16.12,699000.0
2009-10-02 09:30:00,16.02,16.19,16.0,16.11,404700.0,16.02,16.19,16.0,16.11,404700.0
2009-10-02 10:00:00,16.1,16.2,16.09,16.14,479700.0,16.1,16.2,16.09,16.14,479700.0
2009-10-02 10:30:00,16.13,16.14,16.06,16.09,303900.0,16.13,16.14,16.06,16.09,303900.0
2009-10-02 11:00:00,16.09,16.13,16.08,16.11,228600.0,16.09,16.13,16.08,16.11,228600.0
2009-10-02 11:30:00,16.12,16.13,16.01,16.04,232800.0,16.12,16.13,16.01,16.04,232800.0
2009-10-02 12:00:00,16.03,16.05,16.0,16.04,235800.0,16.03,16.05,16.0,16.04,235800.0
2009-10-02 12:30:00,16.04,16.04,15.98,16.03,350700.0,16.04,16.04,15.98,16.03,350700.0
2009-10-02 13:00:00,16.03,16.08,16.03,16.07,101400.0,16.03,16.08,16.03,16.07,101400.0
2009-10-02 13:30:00,16.07,16.07,16.05,16.05,192000.0,16.07,16.07,16.05,16.05,192000.0
2009-10-02 14:00:00,16.05,16.09,16.04,16.07,217800.0,16.05,16.09,16.04,16.07,217800.0
2009-10-02 14:30:00,16.07,16.09,16.01,16.03,173100.0,16.07,16.09,16.01,16.03,173100.0
2009-10-02 15:00:00,16.03,16.04,15.96,15.96,285600.0,16.03,16.04,15.96,15.96,285600.0
2009-10-02 15:30:00,15.96,15.97,15.85,15.85,763500.0,15.96,15.97,15.85,15.85,763500.0
2009-10-05 09:30:00,15.84,16.0,15.78,15.9,368700.0,15.84,16.0,15.78,15.9,368700.0
2009-10-05 10:00:00,15.93,15.98,15.84,15.98,293700.0,15.93,15.98,15.84,15.98,293700.0
2009-10-05 10:30:00,15.99,16.01,15.94,16.0,207000.0,15.99,16.01,15.94,16.0,207000.0
2009-10-05 11:00:00,16.0,16.02,15.98,16.01,235200.0,16.0,16.02,15.98,16.01,235200.0
2009-10-05 11:30:00,16.01,16.08,15.99,16.07,278100.0,16.01,16.08,15.99,16.07,278100.0
2009-10-05 12:00:00,16.07,16.08,15.98,15.98,141900.0,16.07,16.08,15.98,15.98,141900.0
2009-10-05 12:30:00,15.98,16.06,15.97,16.04,133800.0,15.98,16.06,15.97,16.04,133800.0
2009-10-05 13:00:00,16.04,16.04,15.98,15.98,136800.0,16.04,16.04,15.98,15.98,136800.0
2009-10-05 13:30:00,15.98,15.98,15.96,15.97,140400.0,15.98,15.98,15.96,15.97,140400.0
2009-10-05 14:00:00,15.97,16.03,15.97,16.03,211200.0,15.97,16.03,15.97,16.03,211200.0
2009-10-05 14:30:00,16.03,16.15,16.03,16.13,260400.0,16.03,16.15,16.03,16.13,260400.0
2009-10-05 15:00:00,16.13,16.15,16.11,16.14,303600.0,16.13,16.15,16.11,16.14,303600.0
2009-10-05 15:30:00,16.13,16.15,16.1,16.12,627000.0,16.13,16.15,16.1,16.12,627000.0
2009-10-06 09:30:00,16.15,16.41,16.12,16.38,249000.0,16.15,16.41,16.12,16.38,249000.0
2009-10-06 10:00:00,16.39,16.44,16.34,16.34,122400.0,16.39,16.44,16.34,16.34,122400.0
2009-10-06 10:30:00,16.34,16.45,16.33,16.41,162300.0,16.34,16.45,16.33,16.41,162300.0
2009-10-06 11:00:00,16.41,16.44,16.33,16.33,145500.0,16.41,16.44,16.33,16.33,145500.0
2009-10-06 11:30:00,16.34,16.41,16.33,16.36,227400.0,16.34,16.41,16.33,16.36,227400.0
2009-10-06 12:00:00,16.35,16.42,16.35,16.41,131400.0,16.35,16.42,16.35,16.41,131400.0
2009-10-06 12:30:00,16.41,16.52,16.41,16.49,297300.0,16.41,16.52,16.41,16.49,297300.0
2009-10-06 13:00:00,16.49,16.53,16.46,16.51,131700.0,16.49,16.53,16.46,16.51,131700.0
2009-10-06 13:30:00,16.51,16.56,16.49,16.54,219900.0,16.51,16.56,16.49,16.54,219900.0
2009-10-06 14:00:00,16.54,16.56,16.52,16.53,322800.0,16.54,16.56,16.52,16.53,322800.0
2009-10-06 14:30:00,16.53,16.55,16.51,16.52,362100.0,16.53,16.55,16.51,16.52,362100.0
2009-10-06 15:00:00,16.52,16.55,16.52,16.53,489600.0,16.52,16.55,16.52,16.53,489600.0
2009-10-06 15:30:00,16.54,16.54,16.5,16.52,810900.0,16.54,16.54,16.5,16.52,810900.0
2009-10-07 09:30:00,16.62,16.73,16.47,16.56,798900.0,16.62,16.73,16.47,16.56,798900.0
2009-10-07 10:00:00,16.55,16.57,16.5,16.55,159900.0,16.55,16.57,16.5,16.55,159900.0
2009-10-07 10:30:00,16.55,16.56,16.49,16.51,233700.0,16.55,16.56,16.49,16.51,233700.0
2009-10-07 11:00:00,16.51,16.53,16.46,16.47,367500.0,16.51,16.53,16.46,16.47,367500.0
2009-10-07 11:30:00,16.47,16.47,16.36,16.38,266700.0,16.47,16.47,16.36,16.38,266700.0
2009-10-07 12:00:00,16.37,16.41,16.34,16.41,117000.0,16.37,16.41,16.34,16.41,117000.0
2009-10-07 12:30:00,16.4,16.42,16.37,16.41,70800.0,16.4,16.42,16.37,16.41,70800.0
2009-10-07 13:00:00,16.41,16.41,16.38,16.38,89400.0,16.41,16.41,16.38,16.38,89400.0
2009-10-07 13:30:00,16.38,16.39,16.33,16.33,95400.0,16.38,16.39,16.33,16.33,95400.0
2009-10-07 14:00:00,16.33,16.34,16.24,16.24,382200.0,16.33,16.34,16.24,16.24,382200.0
2009-10-07 14:30:00,16.24,16.3,16.19,16.29,288600.0,16.24,16.3,16.19,16.29,288600.0
2009-10-07 15:00:00,16.29,16.33,16.26,16.3,250500.0,16.29,16.33,16.26,16.3,250500.0
2009-10-07 15:30:00,16.3,16.33,16.29,16.33,363900.0,16.3,16.33,16.29,16.33,363900.0
2009-10-08 09:30:00,16.35,16.46,16.21,16.37,196500.0,16.35,16.46,16.21,16.37,196500.0
2009-10-08 10:00:00,16.37,16.38,16.29,16.33,459000.0,16.37,16.38,16.29,16.33,459000.0
2009-10-08 10:30:00,16.33,16.34,16.29,16.33,146100.0,16.33,16.34,16.29,16.33,146100.0
2009-10-08 11:00:00,16.33,16.33,16.28,16.31,241500.0,16.33,16.33,16.28,16.31,241500.0
2009-10-08 11:30:00,16.32,16.34,16.29,16.32,291900.0,16.32,16.34,16.29,16.32,291900.0
2009-10-08 12:00:00,16.32,16.34,16.28,16.32,80400.0,16.32,16.34,16.28,16.32,80400.0
2009-10-08 12:30:00,16.32,16.34,16.3,16.31,61200.0,16.32,16.34,16.3,16.31,61200.0
2009-10-08 13:00:00,16.31,16.31,16.23,16.24,195600.0,16.31,16.31,16.23,16.24,195600.0
2009-10-08 13:30:00,16.24,16.24,16.2,16.21,180600.0,16.24,16.24,16.2,16.21,180600.0
2009-10-08 14:00:00,16.21,16.24,16.18,16.19,214500.0,16.21,16.24,16.18,16.19,214500.0
2009-10-08 14:30:00,16.19,16.21,16.19,16.2,264900.0,16.19,16.21,16.19,16.2,264900.0
2009-10-08 15:00:00,16.2,16.24,16.2,16.22,230400.0,16.2,16.24,16.2,16.22,230400.0
2009-10-08 15:30:00,16.22,16.22,16.17,16.22,716700.0,16.22,16.22,16.17,16.22,716700.0
2009-10-09 09:30:00,16.13,16.25,16.05,16.23,334800.0,16.13,16.25,16.05,16.23,334800.0
2009-10-09 10:00:00,16.22,16.22,16.17,16.19,284700.0,16.22,16.22,16.17,16.19,284700.0
2009-10-09 10:30:00,16.19,16.21,16.14,16.2,182400.0,16.19,16.21,16.14,16.2,182400.0
2009-10-09 11:00:00,16.2,16.2,16.15,16.17,131700.0,16.2,16.2,16.15,16.17,131700.0
2009-10-09 11:30:00,16.17,16.21,16.14,16.17,148200.0,16.17,16.21,16.14,16.17,148200.0
2009-10-09 12:00:00,16.17,16.18,16.13,16.15,182400.0,16.17,16.18,16.13,16.15,182400.0
2009-10-09 12:30:00,16.15,16.21,16.14,16.21,124800.0,16.15,16.21,16.14,16.21,124800.0
2009-10-09 13:00:00,16.21,16.27,16.2,16.27,147900.0,16.21,16.27,16.2,16.27,147900.0
2009-10-09 13:30:00,16.27,16.27,16.2,16.25,111000.0,16.27,16.27,16.2,16.25,111000.0
2009-10-09 14:00:00,16.25,16.26,16.22,16.24,118200.0,16.25,16.26,16.22,16.24,118200.0
2009-10-09 14:30:00,16.24,16.32,16.24,16.31,173400.0,16.24,16.32,16.24,16.31,173400.0
2009-10-09 15:00:00,16.31,16.36,16.31,16.35,336900.0,16.31,16.36,16.31,16.35,336900.0
2009-10-09 15:30:00,16.35,16.35,16.29,16.35,577500.0,16.35,16.35,16.29,16.35,577500.0
2009-10-12 09:30:00,16.28,16.34,16.26,16.29,266700.0,16.28,16.34,16.26,16.29,266700.0
2009-10-12 10:00:00,16.28,16.37,16.28,16.32,146100.0,16.28,16.37,16.28,16.32,146100.0
2009-10-12 10:30:00,16.32,16.4,16.32,16.38,114000.0,16.32,16.4,16.32,16.38,114000.0
2009-10-12 11:00:00,16.38,16.42,16.36,16.37,97500.0,16.38,16.42,16.36,16.37,97500.0
2009-10-12 11:30:00,16.37,16.38,16.31,16.31,64800.0,16.37,16.38,16.31,16.31,64800.0
2009-10-12 12:00:00,16.31,16.36,16.27,16.28,122400.0,16.31,16.36,16.27,16.28,122400.0
2009-10-12 12:30:00,16.28,16.3,16.27,16.3,120300.0,16.28,16.3,16.27,16.3,120300.0
2009-10-12 13:00:00,16.3,16.33,16.29,16.29,348600.0,16.3,16.33,16.29,16.29,348600.0
2009-10-12 13:30:00,16.29,16.31,16.29,16.3,199200.0,16.29,16.31,16.29,16.3,199200.0
2009-10-12 14:00:00,16.31,16.31,16.27,16.28,260400.0,16.31,16.31,16.27,16.28,260400.0
2009-10-12 14:30:00,16.28,16.34,16.23,16.3,351000.0,16.28,16.34,16.23,16.3,351000.0
2009-10-12 15:00:00,16.31,16.38,16.3,16.37,798300.0,16.31,16.38,16.3,16.37,798300.0
2009-10-12 15:30:00,16.38,16.44,16.38,16.43,855600.0,16.38,16.44,16.38,16.43,855600.0
2009-10-13 09:30:00,16.4,16.5,16.39,16.44,678000.0,16.4,16.5,16.39,16.44,678000.0
2009-10-13 10:00:00,16.43,16.54,16.42,16.53,495300.0,16.43,16.54,16.42,16.53,495300.0
2009-10-13 10:30:00,16.53,16.53,16.5,16.53,168000.0,16.53,16.53,16.5,16.53,168000.0
2009-10-13 11:00:00,16.53,16.53,16.48,16.51,174600.0,16.53,16.53,16.48,16.51,174600.0
2009-10-13 11:30:00,16.51,16.62,16.51,16.61,432300.0,16.51,16.62,16.51,16.61,432300.0
2009-10-13 12:00:00,16.62,16.63,16.57,16.58,362700.0,16.62,16.63,16.57,16.58,362700.0
2009-10-13 12:30:00,16.57,16.59,16.55,16.55,81900.0,16.57,16.59,16.55,16.55,81900.0
2009-10-13 13:00:00,16.54,16.58,16.54,16.57,122400.0,16.54,16.58,16.54,16.57,122400.0
2009-10-13 13:30:00,16.57,16.57,16.55,16.56,193800.0,16.57,16.57,16.55,16.56,193800.0
2009-10-13 14:00:00,16.56,16.6,16.55,16.58,183600.0,16.56,16.6,16.55,16.58,183600.0
2009-10-13 14:30:00,16.59,16.61,16.58,16.6,224700.0,16.59,16.61,16.58,16.6,224700.0
2009-10-13 15:00:00,16.6,16.62,16.6,16.6,251400.0,16.6,16.62,16.6,16.6,251400.0
2009-10-13 15:30:00,16.6,16.62,16.57,16.6,810900.0,16.6,16.62,16.57,16.6,810900.0
2009-10-14 09:30:00,16.61,16.73,16.48,16.6,521100.0,16.61,16.73,16.48,16.6,521100.0
2009-10-14 10:00:00,16.6,16.6,16.44,16.45,525000.0,16.6,16.6,16.44,16.45,525000.0
2009-10-14 10:30:00,16.45,16.5,16.42,16.47,316800.0,16.45,16.5,16.42,16.47,316800.0
2009-10-14 11:00:00,16.47,16.51,16.46,16.47,266400.0,16.47,16.51,16.46,16.47,266400.0
2009-10-14 11:30:00,16.47,16.47,16.41,16.42,277800.0,16.47,16.47,16.41,16.42,277800.0
2009-10-14 12:00:00,16.42,16.48,16.42,16.47,167100.0,16.42,16.48,16.42,16.47,167100.0
2009-10-14 12:30:00,16.47,16.49,16.47,16.49,288000.0,16.47,16.49,16.47,16.49,288000.0
2009-10-14 13:00:00,16.49,16.6,16.48,16.57,367800.0,16.49,16.6,16.48,16.57,367800.0
2009-10-14 13:30:00,16.57,16.59,16.55,16.56,176700.0,16.57,16.59,16.55,16.56,176700.0
2009-10-14 14:00:00,16.57,16.57,16.51,16.52,179400.0,16.57,16.57,16.51,16.52,179400.0
2009-10-14 14:30:00,16.51,16.52,16.46,16.51,412800.0,16.51,16.52,16.46,16.51,412800.0
2009-10-14 15:00:00,16.5,16.53,16.48,16.52,398700.0,16.5,16.53,16.48,16.52,398700.0
2009-10-14 15:30:00,16.52,16.54,16.49,16.53,597600.0,16.52,16.54,16.49,16.53,597600.0
2009-10-15 09:30:00,16.42,16.45,16.36,16.43,384300.0,16.42,16.45,16.36,16.43,384300.0
2009-10-15 10:00:00,16.43,16.47,16.4,16.46,162900.0,16.43,16.47,16.4,16.46,162900.0
2009-10-15 10:30:00,16.47,16.48,16.36,16.38,133200.0,16.47,16.48,16.36,16.38,133200.0
2009-10-15 11:00:00,16.38,16.4,16.33,16.35,119700.0,16.38,16.4,16.33,16.35,119700.0
2009-10-15 11:30:00,16.34,16.35,16.3,16.33,207900.0,16.34,16.35,16.3,16.33,207900.0
2009-10-15 12:00:00,16.33,16.36,16.31,16.31,164700.0,16.33,16.36,16.31,16.31,164700.0
2009-10-15 12:30:00,16.32,16.33,16.27,16.27,136800.0,16.32,16.33,16.27,16.27,136800.0
2009-10-15 13:00:00,16.27,16.3,16.25,16.26,131400.0,16.27,16.3,16.25,16.26,131400.0
2009-10-15 13:30:00,16.26,16.33,16.26,16.3,121800.0,16.26,16.33,16.26,16.3,121800.0
2009-10-15 14:00:00,16.31,16.31,16.25,16.26,373800.0,16.31,16.31,16.25,16.26,373800.0
2009-10-15 14:30:00,16.26,16.27,16.25,16.26,137100.0,16.26,16.27,16.25,16.26,137100.0
2009-10-15 15:00:00,16.26,16.27,16.24,16.24,192600.0,16.26,16.27,16.24,16.24,192600.0
2009-10-15 15:30:00,16.24,16.27,16.21,16.25,516000.0,16.24,16.27,16.21,16.25,516000.0
2009-10-16 09:30:00,16.32,16.39,16.2,16.33,264300.0,16.32,16.39,16.2,16.33,264300.0
2009-10-16 10:00:00,16.33,16.33,16.1,16.12,506700.0,16.33,16.33,16.1,16.12,506700.0
2009-10-16 10:30:00,16.13,16.2,16.13,16.19,204300.0,16.13,16.2,16.13,16.19,204300.0
2009-10-16 11:00:00,16.19,16.28,16.15,16.25,122400.0,16.19,16.28,16.15,16.25,122400.0
2009-10-16 11:30:00,16.25,16.26,16.18,16.2,240900.0,16.25,16.26,16.18,16.2,240900.0
2009-10-16 12:00:00,16.21,16.21,16.15,16.16,107100.0,16.21,16.21,16.15,16.16,107100.0
2009-10-16 12:30:00,16.15,16.23,16.15,16.2,111000.0,16.15,16.23,16.15,16.2,111000.0
2009-10-16 13:00:00,16.21,16.32,16.19,16.32,110100.0,16.21,16.32,16.19,16.32,110100.0
2009-10-16 13:30:00,16.32,16.34,16.26,16.26,125700.0,16.32,16.34,16.26,16.26,125700.0
2009-10-16 14:00:00,16.27,16.32,16.23,16.31,230700.0,16.27,16.32,16.23,16.31,230700.0
2009-10-16 14:30:00,16.31,16.31,16.17,16.18,335700.0,16.31,16.31,16.17,16.18,335700.0
2009-10-16 15:00:00,16.18,16.3,16.18,16.3,175800.0,16.18,16.3,16.18,16.3,175800.0
2009-10-16 15:30:00,16.3,16.34,16.27,16.3,379200.0,16.3,16.34,16.27,16.3,379200.0
2009-10-19 09:30:00,16.31,16.31,16.15,16.17,339600.0,16.31,16.31,16.15,16.17,339600.0
2009-10-19 10:00:00,16.16,16.27,16.16,16.23,352800.0,16.16,16.27,16.16,16.23,352800.0
2009-10-19 10:30:00,16.23,16.3,16.2,16.25,269700.0,16.23,16.3,16.2,16.25,269700.0
2009-10-19 11:00:00,16.26,16.34,16.23,16.34,187500.0,16.26,16.34,16.23,16.34,187500.0
2009-10-19 11:30:00,16.34,16.42,16.34,16.39,200400.0,16.34,16.42,16.34,16.39,200400.0
2009-10-19 12:00:00,16.39,16.46,16.39,16.46,151500.0,16.39,16.46,16.39,16.46,151500.0
2009-10-19 12:30:00,16.46,16.46,16.42,16.44,82800.0,16.46,16.46,16.42,16.44,82800.0
2009-10-19 13:00:00,16.44,16.44,16.43,16.43,165000.0,16.44,16.44,16.43,16.43,165000.0
2009-10-19 13:30:00,16.44,16.49,16.43,16.45,85200.0,16.44,16.49,16.43,16.45,85200.0
2009-10-19 14:00:00,16.44,16.5,16.44,16.46,168900.0,16.44,16.5,16.44,16.46,168900.0
2009-10-19 14:30:00,16.46,16.47,16.43,16.46,83400.0,16.46,16.47,16.43,16.46,83400.0
2009-10-19 15:00:00,16.46,16.47,16.43,16.43,114600.0,16.46,16.47,16.43,16.43,114600.0
2009-10-19 15:30:00,16.43,16.47,16.43,16.45,347100.0,16.43,16.47,16.43,16.45,347100.0
2009-10-20 09:30:00,16.46,16.47,16.33,16.36,361500.0,16.46,16.47,16.33,16.36,361500.0
2009-10-20 10:00:00,16.36,16.39,16.26,16.35,305700.0,16.36,16.39,16.26,16.35,305700.0
2009-10-20 10:30:00,16.35,16.37,16.31,16.37,321300.0,16.35,16.37,16.31,16.37,321300.0
2009-10-20 11:00:00,16.37,16.39,16.36,16.39,201000.0,16.37,16.39,16.36,16.39,201000.0
2009-10-20 11:30:00,16.39,16.4,16.34,16.36,341400.0,16.39,16.4,16.34,16.36,341400.0
2009-10-20 12:00:00,16.36,16.38,16.31,16.37,146100.0,16.36,16.38,16.31,16.37,146100.0
2009-10-20 12:30:00,16.37,16.4,16.35,16.37,135900.0,16.37,16.4,16.35,16.37,135900.0
2009-10-20 13:00:00,16.37,16.39,16.37,16.38,84900.0,16.37,16.39,16.37,16.38,84900.0
2009-10-20 13:30:00,16.38,16.38,16.35,16.37,100200.0,16.38,16.38,16.35,16.37,100200.0
2009-10-20 14:00:00,16.37,16.38,16.32,16.34,172200.0,16.37,16.38,16.32,16.34,172200.0
2009-10-20 14:30:00,16.33,16.34,16.27,16.3,176100.0,16.33,16.34,16.27,16.3,176100.0
2009-10-20 15:00:00,16.31,16.33,16.28,16.3,99600.0,16.31,16.33,16.28,16.3,99600.0
2009-10-20 15:30:00,16.3,16.33,16.29,16.3,258000.0,16.3,16.33,16.29,16.3,258000.0
2009-10-21 09:30:00,16.22,16.32,16.18,16.19,166800.0,16.22,16.32,16.18,16.19,166800.0
2009-10-21 10:00:00,16.19,16.23,16.15,16.2,233100.0,16.19,16.23,16.15,16.2,233100.0
2009-10-21 10:30:00,16.21,16.22,16.14,16.2,156300.0,16.21,16.22,16.14,16.2,156300.0
2009-10-21 11:00:00,16.2,16.26,16.19,16.25,74400.0,16.2,16.26,16.19,16.25,74400.0
2009-10-21 11:30:00,16.25,16.26,16.18,16.18,195600.0,16.25,16.26,16.18,16.18,195600.0
2009-10-21 12:00:00,16.17,16.18,16.1,16.11,123900.0,16.17,16.18,16.1,16.11,123900.0
2009-10-21 12:30:00,16.11,16.12,16.04,16.06,179700.0,16.11,16.12,16.04,16.06,179700.0
2009-10-21 13:00:00,16.06,16.1,16.06,16.09,84600.0,16.06,16.1,16.06,16.09,84600.0
2009-10-21 13:30:00,16.09,16.14,16.08,16.13,101400.0,16.09,16.14,16.08,16.13,101400.0
2009-10-21 14:00:00,16.13,16.14,16.07,16.08,159900.0,16.13,16.14,16.07,16.08,159900.0
2009-10-21 14:30:00,16.08,16.09,15.99,16.0,281100.0,16.08,16.09,15.99,16.0,281100.0
2009-10-21 15:00:00,16.0,16.01,15.83,15.85,456000.0,16.0,16.01,15.83,15.85,456000.0
2009-10-21 15:30:00,15.85,15.87,15.76,15.76,703200.0,15.85,15.87,15.76,15.76,703200.0
2009-10-22 09:30:00,15.76,15.87,15.67,15.72,546900.0,15.76,15.87,15.67,15.72,546900.0
2009-10-22 10:00:00,15.73,15.91,15.68,15.84,349500.0,15.73,15.91,15.68,15.84,349500.0
2009-10-22 10:30:00,15.85,15.96,15.82,15.94,173100.0,15.85,15.96,15.82,15.94,173100.0
2009-10-22 11:00:00,15.94,15.94,15.83,15.84,837600.0,15.94,15.94,15.83,15.84,837600.0
2009-10-22 11:30:00,15.84,15.88,15.84,15.87,306300.0,15.84,15.88,15.84,15.87,306300.0
2009-10-22 12:00:00,15.87,15.9,15.87,15.89,173400.0,15.87,15.9,15.87,15.89,173400.0
2009-10-22 12:30:00,15.9,15.97,15.9,15.96,209400.0,15.9,15.97,15.9,15.96,209400.0
2009-10-22 13:00:00,15.97,16.07,15.97,16.04,417000.0,15.97,16.07,15.97,16.04,417000.0
2009-10-22 13:30:00,16.04,16.04,15.98,16.0,357600.0,16.04,16.04,15.98,16.0,357600.0
2009-10-22 14:00:00,16.0,16.13,16.0,16.13,470400.0,16.0,16.13,16.0,16.13,470400.0
2009-10-22 14:30:00,16.14,16.15,16.01,16.04,430200.0,16.14,16.15,16.01,16.04,430200.0
2009-10-22 15:00:00,16.04,16.08,16.04,16.07,570000.0,16.04,16.08,16.04,16.07,570000.0
2009-10-22 15:30:00,16.07,16.08,15.97,15.99,836100.0,16.07,16.08,15.97,15.99,836100.0
2009-10-23 09:30:00,16.09,16.09,15.83,15.97,275700.0,16.09,16.09,15.83,15.97,275700.0
2009-10-23 10:00:00,15.97,15.99,15.86,15.95,105300.0,15.97,15.99,15.86,15.95,105300.0
2009-10-23 10:30:00,15.95,15.95,15.79,15.8,153600.0,15.95,15.95,15.79,15.8,153600.0
2009-10-23 11:00:00,15.79,15.87,15.78,15.87,136200.0,15.79,15.87,15.78,15.87,136200.0
2009-10-23 11:30:00,15.86,15.89,15.83,15.83,684300.0,15.86,15.89,15.83,15.83,684300.0
2009-10-23 12:00:00,15.83,15.87,15.83,15.85,196800.0,15.83,15.87,15.83,15.85,196800.0
2009-10-23 12:30:00,15.86,15.9,15.86,15.88,126900.0,15.86,15.9,15.86,15.88,126900.0
2009-10-23 13:00:00,15.88,15.88,15.84,15.87,174900.0,15.88,15.88,15.84,15.87,174900.0
2009-10-23 13:30:00,15.87,15.88,15.83,15.85,211200.0,15.87,15.88,15.83,15.85,211200.0
2009-10-23 14:00:00,15.85,15.86,15.83,15.84,156300.0,15.85,15.86,15.83,15.84,156300.0
2009-10-23 14:30:00,15.84,15.85,15.82,15.83,168600.0,15.84,15.85,15.82,15.83,168600.0
2009-10-23 15:00:00,15.83,15.83,15.8,15.82,271500.0,15.83,15.83,15.8,15.82,271500.0
2009-10-23 15:30:00,15.82,15.85,15.8,15.85,496200.0,15.82,15.85,15.8,15.85,496200.0
2009-10-26 09:30:00,15.76,15.9,15.76,15.78,418500.0,15.76,15.9,15.76,15.78,418500.0
2009-10-26 10:00:00,15.78,15.83,15.72,15.77,334500.0,15.78,15.83,15.72,15.77,334500.0
2009-10-26 10:30:00,15.77,15.82,15.77,15.8,295200.0,15.77,15.82,15.77,15.8,295200.0
2009-10-26 11:00:00,15.8,15.81,15.72,15.73,145200.0,15.8,15.81,15.72,15.73,145200.0
2009-10-26 11:30:00,15.72,15.72,15.6,15.64,349500.0,15.72,15.72,15.6,15.64,349500.0
2009-10-26 12:00:00,15.63,15.72,15.59,15.7,305100.0,15.63,15.72,15.59,15.7,305100.0
2009-10-26 12:30:00,15.7,15.75,15.66,15.72,142500.0,15.7,15.75,15.66,15.72,142500.0
2009-10-26 13:00:00,15.72,15.76,15.7,15.74,104100.0,15.72,15.76,15.7,15.74,104100.0
2009-10-26 13:30:00,15.74,15.77,15.73,15.74,118200.0,15.74,15.77,15.73,15.74,118200.0
2009-10-26 14:00:00,15.74,15.75,15.73,15.73,255600.0,15.74,15.75,15.73,15.73,255600.0
2009-10-26 14:30:00,15.73,15.75,15.7,15.7,466200.0,15.73,15.75,15.7,15.7,466200.0
2009-10-26 15:00:00,15.7,15.7,15.63,15.64,344400.0,15.7,15.7,15.63,15.64,344400.0
2009-10-26 15:30:00,15.64,15.73,15.63,15.68,546000.0,15.64,15.73,15.63,15.68,546000.0
2009-10-27 09:30:00,15.73,15.73,15.51,15.56,360600.0,15.73,15.73,15.51,15.56,360600.0
2009-10-27 10:00:00,15.56,15.66,15.45,15.64,358500.0,15.56,15.66,15.45,15.64,358500.0
2009-10-27 10:30:00,15.64,15.71,15.53,15.59,206100.0,15.64,15.71,15.53,15.59,206100.0
2009-10-27 11:00:00,15.58,15.59,15.44,15.46,115800.0,15.58,15.59,15.44,15.46,115800.0
2009-10-27 11:30:00,15.49,15.49,15.36,15.37,183000.0,15.49,15.49,15.36,15.37,183000.0
2009-10-27 12:00:00,15.37,15.44,15.35,15.42,159600.0,15.37,15.44,15.35,15.42,159600.0
2009-10-27 12:30:00,15.42,15.42,15.27,15.28,184500.0,15.42,15.42,15.27,15.28,184500.0
2009-10-27 13:00:00,15.29,15.32,15.19,15.21,207900.0,15.29,15.32,15.19,15.21,207900.0
2009-10-27 13:30:00,15.21,15.25,15.19,15.23,274800.0,15.21,15.25,15.19,15.23,274800.0
2009-10-27 14:00:00,15.23,15.32,15.23,15.28,169200.0,15.23,15.32,15.23,15.28,169200.0
2009-10-27 14:30:00,15.29,15.42,15.28,15.39,243300.0,15.29,15.42,15.28,15.39,243300.0
2009-10-27 15:00:00,15.39,15.39,15.31,15.33,330000.0,15.39,15.39,15.31,15.33,330000.0
2009-10-27 15:30:00,15.34,15.34,15.28,15.31,560400.0,15.34,15.34,15.28,15.31,560400.0
2009-10-28 09:30:00,15.17,15.44,15.17,15.42,219600.0,15.17,15.44,15.17,15.42,219600.0
2009-10-28 10:00:00,15.42,15.54,15.34,15.47,763500.0,15.42,15.54,15.34,15.47,763500.0
2009-10-28 10:30:00,15.47,15.48,15.3,15.41,479100.0,15.47,15.48,15.3,15.41,479100.0
2009-10-28 11:00:00,15.41,15.45,15.39,15.45,434700.0,15.41,15.45,15.39,15.45,434700.0
2009-10-28 11:30:00,15.45,15.5,15.43,15.5,213000.0,15.45,15.5,15.43,15.5,213000.0
2009-10-28 12:00:00,15.49,15.5,15.44,15.46,87300.0,15.49,15.5,15.44,15.46,87300.0
2009-10-28 12:30:00,15.46,15.46,15.34,15.34,351300.0,15.46,15.46,15.34,15.34,351300.0
2009-10-28 13:00:00,15.34,15.34,15.27,15.28,308100.0,15.34,15.34,15.27,15.28,308100.0
2009-10-28 13:30:00,15.28,15.29,15.22,15.22,159000.0,15.28,15.29,15.22,15.22,159000.0
2009-10-28 14:00:00,15.22,15.22,15.16,15.18,298200.0,15.22,15.22,15.16,15.18,298200.0
2009-10-28 14:30:00,15.18,15.26,15.17,15.24,154200.0,15.18,15.26,15.17,15.24,154200.0
2009-10-28 15:00:00,15.24,15.28,15.22,15.26,261900.0,15.24,15.28,15.22,15.26,261900.0
2009-10-28 15:30:00,15.26,15.28,15.19,15.23,489300.0,15.26,15.28,15.19,15.23,489300.0
2009-10-29 09:30:00,15.32,15.33,15.14,15.2,342600.0,15.32,15.33,15.14,15.2,342600.0
2009-10-29 10:00:00,15.2,15.29,15.16,15.27,314100.0,15.2,15.29,15.16,15.27,314100.0
2009-10-29 10:30:00,15.27,15.33,15.23,15.33,273300.0,15.27,15.33,15.23,15.33,273300.0
2009-10-29 11:00:00,15.33,15.38,15.31,15.32,230100.0,15.33,15.38,15.31,15.32,230100.0
2009-10-29 11:30:00,15.32,15.38,15.29,15.33,199200.0,15.32,15.38,15.29,15.33,199200.0
2009-10-29 12:00:00,15.34,15.4,15.32,15.38,123600.0,15.34,15.4,15.32,15.38,123600.0
2009-10-29 12:30:00,15.37,15.41,15.36,15.38,185700.0,15.37,15.41,15.36,15.38,185700.0
2009-10-29 13:00:00,15.38,15.38,15.28,15.3,104100.0,15.38,15.38,15.28,15.3,104100.0
2009-10-29 13:30:00,15.3,15.33,15.29,15.3,105300.0,15.3,15.33,15.29,15.3,105300.0
2009-10-29 14:00:00,15.29,15.29,15.22,15.24,128700.0,15.29,15.29,15.22,15.24,128700.0
2009-10-29 14:30:00,15.24,15.3,15.23,15.28,254700.0,15.24,15.3,15.23,15.28,254700.0
2009-10-29 15:00:00,15.28,15.3,15.26,15.27,229500.0,15.28,15.3,15.26,15.27,229500.0
2009-10-29 15:30:00,15.27,15.3,15.23,15.25,606000.0,15.27,15.3,15.23,15.25,606000.0
2009-10-30 09:30:00,15.24,15.31,15.15,15.19,457500.0,15.24,15.31,15.15,15.19,457500.0
2009-10-30 10:00:00,15.2,15.25,15.16,15.18,252600.0,15.2,15.25,15.16,15.18,252600.0
2009-10-30 10:30:00,15.18,15.22,15.16,15.2,219900.0,15.18,15.22,15.16,15.2,219900.0
2009-10-30 11:00:00,15.21,15.22,15.1,15.11,397500.0,15.21,15.22,15.1,15.11,397500.0
2009-10-30 11:30:00,15.11,15.14,15.04,15.06,173700.0,15.11,15.14,15.04,15.06,173700.0
2009-10-30 12:00:00,15.05,15.12,15.03,15.05,235800.0,15.05,15.12,15.03,15.05,235800.0
2009-10-30 12:30:00,15.05,15.13,15.03,15.05,207900.0,15.05,15.13,15.03,15.05,207900.0
2009-10-30 13:00:00,15.05,15.05,15.0,15.01,336900.0,15.05,15.05,15.0,15.01,336900.0
2009-10-30 13:30:00,15.02,15.02,14.95,14.95,300900.0,15.02,15.02,14.95,14.95,300900.0
2009-10-30 14:00:00,14.95,15.04,14.95,15.01,222300.0,14.95,15.04,14.95,15.01,222300.0
2009-10-30 14:30:00,15.01,15.01,14.9,14.98,520800.0,15.01,15.01,14.9,14.98,520800.0
2009-10-30 15:00:00,14.98,15.04,14.94,14.98,649500.0,14.98,15.04,14.94,14.98,649500.0
2009-10-30 15:30:00,14.99,15.07,14.97,15.07,1340400.0,14.99,15.07,14.97,15.07,1340400.0
2009-11-02 09:30:00,15.33,15.52,15.25,15.41,1032600.0,15.33,15.52,15.25,15.41,1032600.0
2009-11-02 10:00:00,15.42,15.67,15.42,15.66,687000.0,15.42,15.67,15.42,15.66,687000.0
2009-11-02 10:30:00,15.66,15.78,15.63,15.63,537300.0,15.66,15.78,15.63,15.63,537300.0
2009-11-02 11:00:00,15.63,15.71,15.61,15.64,324900.0,15.63,15.71,15.61,15.64,324900.0
2009-11-02 11:30:00,15.66,15.76,15.62,15.75,257400.0,15.66,15.76,15.62,15.75,257400.0
2009-11-02 12:00:00,15.76,15.8,15.75,15.76,286200.0,15.76,15.8,15.75,15.76,286200.0
2009-11-02 12:30:00,15.76,15.77,15.67,15.72,670500.0,15.76,15.77,15.67,15.72,670500.0
2009-11-02 13:00:00,15.72,15.8,15.68,15.71,826800.0,15.72,15.8,15.68,15.71,826800.0
2009-11-02 13:30:00,15.71,15.79,15.7,15.72,675000.0,15.71,15.79,15.7,15.72,675000.0
2009-11-02 14:00:00,15.72,15.83,15.68,15.83,326700.0,15.72,15.83,15.68,15.83,326700.0
2009-11-02 14:30:00,15.83,15.87,15.77,15.83,579600.0,15.83,15.87,15.77,15.83,579600.0
2009-11-02 15:00:00,15.84,15.86,15.78,15.85,604500.0,15.84,15.86,15.78,15.85,604500.0
2009-11-02 15:30:00,15.85,15.94,15.84,15.9,1381800.0,15.85,15.94,15.84,15.9,1381800.0
2009-11-03 09:30:00,15.81,15.95,15.71,15.81,622800.0,15.81,15.95,15.71,15.81,622800.0
2009-11-03 10:00:00,15.79,15.81,15.57,15.59,504600.0,15.79,15.81,15.57,15.59,504600.0
2009-11-03 10:30:00,15.58,15.67,15.57,15.61,270600.0,15.58,15.67,15.57,15.61,270600.0
2009-11-03 11:00:00,15.61,15.65,15.58,15.6,139200.0,15.61,15.65,15.58,15.6,139200.0
2009-11-03 11:30:00,15.6,15.64,15.58,15.61,169800.0,15.6,15.64,15.58,15.61,169800.0
2009-11-03 12:00:00,15.61,15.72,15.61,15.7,272400.0,15.61,15.72,15.61,15.7,272400.0
2009-11-03 12:30:00,15.7,15.78,15.66,15.67,170400.0,15.7,15.78,15.66,15.67,170400.0
2009-11-03 13:00:00,15.66,15.71,15.63,15.65,138600.0,15.66,15.71,15.63,15.65,138600.0
2009-11-03 13:30:00,15.65,15.67,15.6,15.65,157200.0,15.65,15.67,15.6,15.65,157200.0
2009-11-03 14:00:00,15.66,15.69,15.61,15.64,163500.0,15.66,15.69,15.61,15.64,163500.0
2009-11-03 14:30:00,15.64,15.65,15.59,15.62,258900.0,15.64,15.65,15.59,15.62,258900.0
2009-11-03 15:00:00,15.63,15.65,15.59,15.63,190200.0,15.63,15.65,15.59,15.63,190200.0
2009-11-03 15:30:00,15.64,15.67,15.61,15.67,369300.0,15.64,15.67,15.61,15.67,369300.0
2009-11-04 09:30:00,15.72,15.72,15.38,15.5,308100.0,15.72,15.72,15.38,15.5,308100.0
2009-11-04 10:00:00,15.5,15.64,15.45,15.63,257700.0,15.5,15.64,15.45,15.63,257700.0
2009-11-04 10:30:00,15.65,15.72,15.64,15.72,258900.0,15.65,15.72,15.64,15.72,258900.0
2009-11-04 11:00:00,15.72,15.72,15.62,15.67,187500.0,15.72,15.72,15.62,15.67,187500.0
2009-11-04 11:30:00,15.67,15.7,15.65,15.69,117900.0,15.67,15.7,15.65,15.69,117900.0
2009-11-04 12:00:00,15.69,15.73,15.69,15.72,110700.0,15.69,15.73,15.69,15.72,110700.0
2009-11-04 12:30:00,15.72,15.84,15.71,15.8,224100.0,15.72,15.84,15.71,15.8,224100.0
2009-11-04 13:00:00,15.8,15.83,15.77,15.78,136800.0,15.8,15.83,15.77,15.78,136800.0
2009-11-04 13:30:00,15.78,15.8,15.77,15.78,172500.0,15.78,15.8,15.77,15.78,172500.0
2009-11-04 14:00:00,15.78,15.84,15.71,15.73,346500.0,15.78,15.84,15.71,15.73,346500.0
2009-11-04 14:30:00,15.73,15.85,15.73,15.8,440100.0,15.73,15.85,15.73,15.8,440100.0
2009-11-04 15:00:00,15.8,15.83,15.77,15.81,339600.0,15.8,15.83,15.77,15.81,339600.0
2009-11-04 15:30:00,15.81,15.81,15.75,15.76,784800.0,15.81,15.81,15.75,15.76,784800.0
2009-11-05 09:30:00,16.07,16.08,15.82,15.84,390300.0,16.07,16.08,15.82,15.84,390300.0
2009-11-05 10:00:00,15.84,16.05,15.83,16.02,618600.0,15.84,16.05,15.83,16.02,618600.0
2009-11-05 10:30:00,16.03,16.14,15.99,16.08,275400.0,16.03,16.14,15.99,16.08,275400.0
2009-11-05 11:00:00,16.08,16.14,16.02,16.1,401700.0,16.08,16.14,16.02,16.1,401700.0
2009-11-05 11:30:00,16.1,16.11,15.99,15.99,193500.0,16.1,16.11,15.99,15.99,193500.0
2009-11-05 12:00:00,15.99,16.0,15.9,15.92,139500.0,15.99,16.0,15.9,15.92,139500.0
2009-11-05 12:30:00,15.92,16.06,15.91,16.03,178200.0,15.92,16.06,15.91,16.03,178200.0
2009-11-05 13:00:00,16.03,16.03,15.99,16.0,118200.0,16.03,16.03,15.99,16.0,118200.0
2009-11-05 13:30:00,16.0,16.06,15.99,16.03,134100.0,16.0,16.06,15.99,16.03,134100.0
2009-11-05 14:00:00,16.03,16.07,16.02,16.06,284700.0,16.03,16.07,16.02,16.06,284700.0
2009-11-05 14:30:00,16.06,16.2,16.05,16.2,410700.0,16.06,16.2,16.05,16.2,410700.0
2009-11-05 15:00:00,16.2,16.2,16.1,16.12,346200.0,16.2,16.2,16.1,16.12,346200.0
2009-11-05 15:30:00,16.12,16.14,16.06,16.11,682200.0,16.12,16.14,16.06,16.11,682200.0
2009-11-06 09:30:00,15.9,16.18,15.86,16.02,572700.0,15.9,16.18,15.86,16.02,572700.0
2009-11-06 10:00:00,16.03,16.06,15.87,15.87,405000.0,16.03,16.06,15.87,15.87,405000.0
2009-11-06 10:30:00,15.88,15.99,15.84,15.98,239700.0,15.88,15.99,15.84,15.98,239700.0
2009-11-06 11:00:00,15.98,16.09,15.97,16.06,201300.0,15.98,16.09,15.97,16.06,201300.0
2009-11-06 11:30:00,16.05,16.16,16.05,16.16,188700.0,16.05,16.16,16.05,16.16,188700.0
2009-11-06 12:00:00,16.16,16.2,16.13,16.17,120300.0,16.16,16.2,16.13,16.17,120300.0
2009-11-06 12:30:00,16.18,16.23,16.18,16.19,180900.0,16.18,16.23,16.18,16.19,180900.0
2009-11-06 13:00:00,16.19,16.2,16.15,16.18,650400.0,16.19,16.2,16.15,16.18,650400.0
2009-11-06 13:30:00,16.18,16.22,16.15,16.18,172800.0,16.18,16.22,16.15,16.18,172800.0
2009-11-06 14:00:00,16.18,16.22,16.11,16.18,546600.0,16.18,16.22,16.11,16.18,546600.0
2009-11-06 14:30:00,16.18,16.22,16.16,16.2,705600.0,16.18,16.22,16.16,16.2,705600.0
2009-11-06 15:00:00,16.19,16.23,16.16,16.23,438600.0,16.19,16.23,16.16,16.23,438600.0
2009-11-06 15:30:00,16.23,16.26,16.21,16.26,459300.0,16.23,16.26,16.21,16.26,459300.0
2009-11-09 09:30:00,16.29,16.47,16.15,16.43,552000.0,16.29,16.47,16.15,16.43,552000.0
2009-11-09 10:00:00,16.43,16.45,16.35,16.41,385800.0,16.43,16.45,16.35,16.41,385800.0
2009-11-09 10:30:00,16.4,16.46,16.38,16.42,279600.0,16.4,16.46,16.38,16.42,279600.0
2009-11-09 11:00:00,16.42,16.42,16.35,16.38,169500.0,16.42,16.42,16.35,16.38,169500.0
2009-11-09 11:30:00,16.39,16.52,16.38,16.52,284400.0,16.39,16.52,16.38,16.52,284400.0
2009-11-09 12:00:00,16.51,16.59,16.5,16.55,240300.0,16.51,16.59,16.5,16.55,240300.0
2009-11-09 12:30:00,16.55,16.56,16.49,16.5,91800.0,16.55,16.56,16.49,16.5,91800.0
2009-11-09 13:00:00,16.5,16.54,16.46,16.47,108600.0,16.5,16.54,16.46,16.47,108600.0
2009-11-09 13:30:00,16.47,16.53,16.45,16.49,145800.0,16.47,16.53,16.45,16.49,145800.0
2009-11-09 14:00:00,16.49,16.51,16.46,16.49,132300.0,16.49,16.51,16.46,16.49,132300.0
2009-11-09 14:30:00,16.49,16.51,16.48,16.51,145500.0,16.49,16.51,16.48,16.51,145500.0
2009-11-09 15:00:00,16.51,16.55,16.49,16.51,242700.0,16.51,16.55,16.49,16.51,242700.0
2009-11-09 15:30:00,16.51,16.56,16.49,16.55,546900.0,16.51,16.56,16.49,16.55,546900.0
2009-11-10 09:30:00,16.56,16.59,16.47,16.47,142800.0,16.56,16.59,16.47,16.47,142800.0
2009-11-10 10:00:00,16.47,16.47,16.38,16.44,233400.0,16.47,16.47,16.38,16.44,233400.0
2009-11-10 10:30:00,16.44,16.44,16.33,16.35,129900.0,16.44,16.44,16.33,16.35,129900.0
2009-11-10 11:00:00,16.34,16.36,16.29,16.32,159900.0,16.34,16.36,16.29,16.32,159900.0
2009-11-10 11:30:00,16.31,16.36,16.31,16.33,115200.0,16.31,16.36,16.31,16.33,115200.0
2009-11-10 12:00:00,16.33,16.38,16.32,16.32,125400.0,16.33,16.38,16.32,16.32,125400.0
2009-11-10 12:30:00,16.32,16.34,16.27,16.28,134400.0,16.32,16.34,16.27,16.28,134400.0
2009-11-10 13:00:00,16.28,16.29,16.23,16.27,97800.0,16.28,16.29,16.23,16.27,97800.0
2009-11-10 13:30:00,16.26,16.35,16.26,16.35,79200.0,16.26,16.35,16.26,16.35,79200.0
2009-11-10 14:00:00,16.34,16.39,16.33,16.37,180300.0,16.34,16.39,16.33,16.37,180300.0
2009-11-10 14:30:00,16.38,16.42,16.38,16.4,156000.0,16.38,16.42,16.38,16.4,156000.0
2009-11-10 15:00:00,16.4,16.43,16.37,16.43,182100.0,16.4,16.43,16.37,16.43,182100.0
2009-11-10 15:30:00,16.43,16.43,16.37,16.43,380400.0,16.43,16.43,16.37,16.43,380400.0
2009-11-11 09:30:00,16.6,16.6,16.28,16.37,248400.0,16.6,16.6,16.28,16.37,248400.0
2009-11-11 10:00:00,16.36,16.53,16.36,16.52,201900.0,16.36,16.53,16.36,16.52,201900.0
2009-11-11 10:30:00,16.51,16.51,16.4,16.42,267900.0,16.51,16.51,16.4,16.42,267900.0
2009-11-11 11:00:00,16.41,16.43,16.36,16.38,140700.0,16.41,16.43,16.36,16.38,140700.0
2009-11-11 11:30:00,16.38,16.43,16.35,16.42,293400.0,16.38,16.43,16.35,16.42,293400.0
2009-11-11 12:00:00,16.42,16.43,16.32,16.4,397200.0,16.42,16.43,16.32,16.4,397200.0
2009-11-11 12:30:00,16.4,16.43,16.3,16.33,310200.0,16.4,16.43,16.3,16.33,310200.0
2009-11-11 13:00:00,16.33,16.35,16.29,16.29,123300.0,16.33,16.35,16.29,16.29,123300.0
2009-11-11 13:30:00,16.29,16.31,16.27,16.3,157500.0,16.29,16.31,16.27,16.3,157500.0
2009-11-11 14:00:00,16.31,16.4,16.3,16.38,197700.0,16.31,16.4,16.3,16.38,197700.0
2009-11-11 14:30:00,16.38,16.41,16.34,16.34,187500.0,16.38,16.41,16.34,16.34,187500.0
2009-11-11 15:00:00,16.34,16.42,16.33,16.41,197400.0,16.34,16.42,16.33,16.41,197400.0
2009-11-11 15:30:00,16.42,16.44,16.38,16.44,417600.0,16.42,16.44,16.38,16.44,417600.0
2009-11-12 09:30:00,16.49,16.51,16.31,16.41,205500.0,16.49,16.51,16.31,16.41,205500.0
2009-11-12 10:00:00,16.41,16.46,16.3,16.34,245700.0,16.41,16.46,16.3,16.34,245700.0
2009-11-12 10:30:00,16.34,16.38,16.28,16.29,131100.0,16.34,16.38,16.28,16.29,131100.0
2009-11-12 11:00:00,16.29,16.29,16.12,16.14,355200.0,16.29,16.29,16.12,16.14,355200.0
2009-11-12 11:30:00,16.14,16.14,16.07,16.07,176400.0,16.14,16.14,16.07,16.07,176400.0
2009-11-12 12:00:00,16.08,16.09,16.07,16.09,100500.0,16.08,16.09,16.07,16.09,100500.0
2009-11-12 12:30:00,16.09,16.15,16.08,16.14,71700.0,16.09,16.15,16.08,16.14,71700.0
2009-11-12 13:00:00,16.13,16.16,16.09,16.16,79500.0,16.13,16.16,16.09,16.16,79500.0
2009-11-12 13:30:00,16.16,16.18,16.14,16.15,73200.0,16.16,16.18,16.14,16.15,73200.0
2009-11-12 14:00:00,16.16,16.21,16.16,16.2,96600.0,16.16,16.21,16.16,16.2,96600.0
2009-11-12 14:30:00,16.2,16.2,16.14,16.14,59700.0,16.2,16.2,16.14,16.14,59700.0
2009-11-12 15:00:00,16.13,16.17,16.1,16.1,204900.0,16.13,16.17,16.1,16.1,204900.0
2009-11-12 15:30:00,16.1,16.11,16.02,16.06,626700.0,16.1,16.11,16.02,16.06,626700.0
2009-11-13 09:30:00,16.06,16.09,16.01,16.09,640800.0,16.06,16.09,16.01,16.09,640800.0
2009-11-13 10:00:00,16.09,16.42,16.06,16.27,796200.0,16.09,16.42,16.06,16.27,796200.0
2009-11-13 10:30:00,16.28,16.29,16.16,16.16,387900.0,16.28,16.29,16.16,16.16,387900.0
2009-11-13 11:00:00,16.16,16.19,16.14,16.14,370800.0,16.16,16.19,16.14,16.14,370800.0
2009-11-13 11:30:00,16.14,16.17,16.12,16.16,218400.0,16.14,16.17,16.12,16.16,218400.0
2009-11-13 12:00:00,16.16,16.26,16.16,16.25,211800.0,16.16,16.26,16.16,16.25,211800.0
2009-11-13 12:30:00,16.25,16.31,16.25,16.3,148200.0,16.25,16.31,16.25,16.3,148200.0
2009-11-13 13:00:00,16.3,16.37,16.28,16.34,144000.0,16.3,16.37,16.28,16.34,144000.0
2009-11-13 13:30:00,16.33,16.34,16.31,16.33,115200.0,16.33,16.34,16.31,16.33,115200.0
2009-11-13 14:00:00,16.33,16.35,16.28,16.3,140700.0,16.33,16.35,16.28,16.3,140700.0
2009-11-13 14:30:00,16.3,16.3,16.23,16.24,239100.0,16.3,16.3,16.23,16.24,239100.0
2009-11-13 15:00:00,16.24,16.28,16.23,16.25,255300.0,16.24,16.28,16.23,16.25,255300.0
2009-11-13 15:30:00,16.25,16.38,16.24,16.36,769800.0,16.25,16.38,16.24,16.36,769800.0
2009-11-16 09:30:00,15.88,16.23,15.85,16.11,1094700.0,15.88,16.23,15.85,16.11,1094700.0
2009-11-16 10:00:00,16.11,16.19,16.09,16.14,492300.0,16.11,16.19,16.09,16.14,492300.0
2009-11-16 10:30:00,16.14,16.16,16.11,16.12,186600.0,16.14,16.16,16.11,16.12,186600.0
2009-11-16 11:00:00,16.11,16.16,16.05,16.12,325200.0,16.11,16.16,16.05,16.12,325200.0
2009-11-16 11:30:00,16.11,16.28,16.11,16.28,475800.0,16.11,16.28,16.11,16.28,475800.0
2009-11-16 12:00:00,16.28,16.32,16.21,16.26,382200.0,16.28,16.32,16.21,16.26,382200.0
2009-11-16 12:30:00,16.27,16.33,16.23,16.33,304800.0,16.27,16.33,16.23,16.33,304800.0
2009-11-16 13:00:00,16.33,16.41,16.32,16.39,302100.0,16.33,16.41,16.32,16.39,302100.0
2009-11-16 13:30:00,16.39,16.45,16.38,16.44,192900.0,16.39,16.45,16.38,16.44,192900.0
2009-11-16 14:00:00,16.44,16.5,16.44,16.46,219000.0,16.44,16.5,16.44,16.46,219000.0
2009-11-16 14:30:00,16.46,16.49,16.42,16.48,427800.0,16.46,16.49,16.42,16.48,427800.0
2009-11-16 15:00:00,16.48,16.49,16.39,16.4,239100.0,16.48,16.49,16.39,16.4,239100.0
2009-11-16 15:30:00,16.4,16.44,16.38,16.42,549300.0,16.4,16.44,16.38,16.42,549300.0
2009-11-17 09:30:00,16.35,16.38,16.27,16.3,263700.0,16.35,16.38,16.27,16.3,263700.0
2009-11-17 10:00:00,16.31,16.45,16.31,16.45,239700.0,16.31,16.45,16.31,16.45,239700.0
2009-11-17 10:30:00,16.45,16.46,16.32,16.43,465300.0,16.45,16.46,16.32,16.43,465300.0
2009-11-17 11:00:00,16.43,16.44,16.24,16.27,337500.0,16.43,16.44,16.24,16.27,337500.0
2009-11-17 11:30:00,16.27,16.34,16.26,16.3,147900.0,16.27,16.34,16.26,16.3,147900.0
2009-11-17 12:00:00,16.3,16.31,16.29,16.3,117300.0,16.3,16.31,16.29,16.3,117300.0
2009-11-17 12:30:00,16.3,16.32,16.29,16.29,82800.0,16.3,16.32,16.29,16.29,82800.0
2009-11-17 13:00:00,16.29,16.32,16.27,16.3,139500.0,16.29,16.32,16.27,16.3,139500.0
2009-11-17 13:30:00,16.3,16.31,16.28,16.29,111300.0,16.3,16.31,16.28,16.29,111300.0
2009-11-17 14:00:00,16.29,16.34,16.29,16.33,161100.0,16.29,16.34,16.29,16.33,161100.0
2009-11-17 14:30:00,16.33,16.39,16.33,16.37,157800.0,16.33,16.39,16.33,16.37,157800.0
2009-11-17 15:00:00,16.37,16.38,16.35,16.38,173100.0,16.37,16.38,16.35,16.38,173100.0
2009-11-17 15:30:00,16.38,16.4,16.34,16.39,463200.0,16.38,16.4,16.34,16.39,463200.0
2009-11-18 09:30:00,16.38,16.51,16.37,16.46,289800.0,16.38,16.51,16.37,16.46,289800.0
2009-11-18 10:00:00,16.46,16.46,16.38,16.41,147300.0,16.46,16.46,16.38,16.41,147300.0
2009-11-18 10:30:00,16.41,16.42,16.37,16.41,120300.0,16.41,16.42,16.37,16.41,120300.0
2009-11-18 11:00:00,16.41,16.44,16.4,16.41,109800.0,16.41,16.44,16.4,16.41,109800.0
2009-11-18 11:30:00,16.41,16.44,16.4,16.44,71400.0,16.41,16.44,16.4,16.44,71400.0
2009-11-18 12:00:00,16.44,16.44,16.41,16.44,65700.0,16.44,16.44,16.41,16.44,65700.0
2009-11-18 12:30:00,16.43,16.45,16.42,16.44,77700.0,16.43,16.45,16.42,16.44,77700.0
2009-11-18 13:00:00,16.44,16.47,16.42,16.46,74100.0,16.44,16.47,16.42,16.46,74100.0
2009-11-18 13:30:00,16.45,16.49,16.44,16.47,102300.0,16.45,16.49,16.44,16.47,102300.0
2009-11-18 14:00:00,16.47,16.47,16.44,16.45,84900.0,16.47,16.47,16.44,16.45,84900.0
2009-11-18 14:30:00,16.44,16.47,16.43,16.47,112200.0,16.44,16.47,16.43,16.47,112200.0
2009-11-18 15:00:00,16.47,16.49,16.45,16.46,108900.0,16.47,16.49,16.45,16.46,108900.0
2009-11-18 15:30:00,16.46,16.49,16.44,16.45,498600.0,16.46,16.49,16.44,16.45,498600.0
2009-11-19 09:30:00,16.37,16.41,16.21,16.22,243300.0,16.37,16.41,16.21,16.22,243300.0
2009-11-19 10:00:00,16.22,16.28,16.2,16.24,153000.0,16.22,16.28,16.2,16.24,153000.0
2009-11-19 10:30:00,16.24,16.28,16.18,16.18,228000.0,16.24,16.28,16.18,16.18,228000.0
2009-11-19 11:00:00,16.18,16.19,16.1,16.11,129900.0,16.18,16.19,16.1,16.11,129900.0
2009-11-19 11:30:00,16.1,16.17,16.1,16.17,128700.0,16.1,16.17,16.1,16.17,128700.0
2009-11-19 12:00:00,16.17,16.2,16.16,16.17,124800.0,16.17,16.2,16.16,16.17,124800.0
2009-11-19 12:30:00,16.18,16.19,16.15,16.17,99600.0,16.18,16.19,16.15,16.17,99600.0
2009-11-19 13:00:00,16.17,16.18,16.15,16.15,69900.0,16.17,16.18,16.15,16.15,69900.0
2009-11-19 13:30:00,16.15,16.16,16.14,16.14,88500.0,16.15,16.16,16.14,16.14,88500.0
2009-11-19 14:00:00,16.14,16.15,16.12,16.13,144300.0,16.14,16.15,16.12,16.13,144300.0
2009-11-19 14:30:00,16.12,16.16,16.1,16.16,259500.0,16.12,16.16,16.1,16.16,259500.0
2009-11-19 15:00:00,16.16,16.19,16.14,16.19,259500.0,16.16,16.19,16.14,16.19,259500.0
2009-11-19 15:30:00,16.19,16.26,16.19,16.25,641400.0,16.19,16.26,16.19,16.25,641400.0
2009-11-20 09:30:00,16.26,16.33,16.19,16.19,260100.0,16.26,16.33,16.19,16.19,260100.0
2009-11-20 10:00:00,16.2,16.29,16.19,16.28,167700.0,16.2,16.29,16.19,16.28,167700.0
2009-11-20 10:30:00,16.29,16.29,16.23,16.25,155100.0,16.29,16.29,16.23,16.25,155100.0
2009-11-20 11:00:00,16.25,16.28,16.21,16.21,123600.0,16.25,16.28,16.21,16.21,123600.0
2009-11-20 11:30:00,16.21,16.24,16.19,16.23,120900.0,16.21,16.24,16.19,16.23,120900.0
2009-11-20 12:00:00,16.23,16.25,16.22,16.23,165000.0,16.23,16.25,16.22,16.23,165000.0
2009-11-20 12:30:00,16.23,16.23,16.17,16.18,133500.0,16.23,16.23,16.17,16.18,133500.0
2009-11-20 13:00:00,16.19,16.21,16.18,16.2,119100.0,16.19,16.21,16.18,16.2,119100.0
2009-11-20 13:30:00,16.2,16.27,16.2,16.22,120600.0,16.2,16.27,16.2,16.22,120600.0
2009-11-20 14:00:00,16.22,16.24,16.2,16.24,76500.0,16.22,16.24,16.2,16.24,76500.0
2009-11-20 14:30:00,16.24,16.27,16.24,16.24,64500.0,16.24,16.27,16.24,16.24,64500.0
2009-11-20 15:00:00,16.24,16.28,16.24,16.28,154800.0,16.24,16.28,16.24,16.28,154800.0
2009-11-20 15:30:00,16.28,16.32,16.27,16.31,459000.0,16.28,16.32,16.27,16.31,459000.0
2009-11-23 09:30:00,16.53,16.53,16.34,16.51,502500.0,16.53,16.53,16.34,16.51,502500.0
2009-11-23 10:00:00,16.51,16.56,16.42,16.42,317100.0,16.51,16.56,16.42,16.42,317100.0
2009-11-23 10:30:00,16.43,16.43,16.36,16.41,288300.0,16.43,16.43,16.36,16.41,288300.0
2009-11-23 11:00:00,16.41,16.45,16.36,16.39,383700.0,16.41,16.45,16.36,16.39,383700.0
2009-11-23 11:30:00,16.38,16.39,16.34,16.35,213900.0,16.38,16.39,16.34,16.35,213900.0
2009-11-23 12:00:00,16.35,16.37,16.31,16.36,327600.0,16.35,16.37,16.31,16.36,327600.0
2009-11-23 12:30:00,16.36,16.36,16.3,16.35,184800.0,16.36,16.36,16.3,16.35,184800.0
2009-11-23 13:00:00,16.36,16.38,16.33,16.34,160800.0,16.36,16.38,16.33,16.34,160800.0
2009-11-23 13:30:00,16.34,16.35,16.32,16.32,192300.0,16.34,16.35,16.32,16.32,192300.0
2009-11-23 14:00:00,16.32,16.34,16.24,16.26,302400.0,16.32,16.34,16.24,16.26,302400.0
2009-11-23 14:30:00,16.25,16.28,16.25,16.26,150300.0,16.25,16.28,16.25,16.26,150300.0
2009-11-23 15:00:00,16.26,16.34,16.26,16.31,285900.0,16.26,16.34,16.26,16.31,285900.0
2009-11-23 15:30:00,16.31,16.4,16.31,16.37,1056000.0,16.31,16.4,16.31,16.37,1056000.0
2009-11-24 09:30:00,17.0,17.38,16.84,17.22,3444900.0,17.0,17.38,16.84,17.22,3444900.0
2009-11-24 10:00:00,17.23,17.4,17.08,17.23,1414800.0,17.23,17.4,17.08,17.23,1414800.0
2009-11-24 10:30:00,17.22,17.25,17.01,17.23,981900.0,17.22,17.25,17.01,17.23,981900.0
2009-11-24 11:00:00,17.23,17.23,17.1,17.13,352500.0,17.23,17.23,17.1,17.13,352500.0
2009-11-24 11:30:00,17.14,17.23,17.13,17.16,465000.0,17.14,17.23,17.13,17.16,465000.0
2009-11-24 12:00:00,17.16,17.17,17.11,17.13,208200.0,17.16,17.17,17.11,17.13,208200.0
2009-11-24 12:30:00,17.13,17.15,17.06,17.08,258000.0,17.13,17.15,17.06,17.08,258000.0
2009-11-24 13:00:00,17.08,17.13,17.06,17.08,210900.0,17.08,17.13,17.06,17.08,210900.0
2009-11-24 13:30:00,17.08,17.12,17.0,17.03,334800.0,17.08,17.12,17.0,17.03,334800.0
2009-11-24 14:00:00,17.03,17.1,17.0,17.05,489900.0,17.03,17.1,17.0,17.05,489900.0
2009-11-24 14:30:00,17.05,17.13,17.03,17.07,279900.0,17.05,17.13,17.03,17.07,279900.0
2009-11-24 15:00:00,17.08,17.08,17.0,17.02,429300.0,17.08,17.08,17.0,17.02,429300.0
2009-11-24 15:30:00,17.02,17.16,17.0,17.13,1117500.0,17.02,17.16,17.0,17.13,1117500.0
2009-11-25 09:30:00,17.06,17.08,16.97,17.0,390900.0,17.06,17.08,16.97,17.0,390900.0
2009-11-25 10:00:00,17.0,17.13,17.0,17.05,386100.0,17.0,17.13,17.0,17.05,386100.0
2009-11-25 10:30:00,17.05,17.1,17.02,17.05,365100.0,17.05,17.1,17.02,17.05,365100.0
2009-11-25 11:00:00,17.05,17.06,17.0,17.0,212700.0,17.05,17.06,17.0,17.0,212700.0
2009-11-25 11:30:00,17.0,17.01,16.95,16.95,225300.0,17.0,17.01,16.95,16.95,225300.0
2009-11-25 12:00:00,16.95,16.96,16.91,16.91,237900.0,16.95,16.96,16.91,16.91,237900.0
2009-11-25 12:30:00,16.91,16.92,16.9,16.91,142800.0,16.91,16.92,16.9,16.91,142800.0
2009-11-25 13:00:00,16.91,16.94,16.85,16.85,202800.0,16.91,16.94,16.85,16.85,202800.0
2009-11-25 13:30:00,16.85,16.87,16.84,16.86,249900.0,16.85,16.87,16.84,16.86,249900.0
2009-11-25 14:00:00,16.86,16.9,16.85,16.89,186000.0,16.86,16.9,16.85,16.89,186000.0
2009-11-25 14:30:00,16.89,16.98,16.88,16.97,254400.0,16.89,16.98,16.88,16.97,254400.0
2009-11-25 15:00:00,16.97,16.99,16.92,16.92,249600.0,16.97,16.99,16.92,16.92,249600.0
2009-11-25 15:30:00,16.92,17.06,16.89,17.02,818100.0,16.92,17.06,16.89,17.02,818100.0
2009-11-27 09:30:00,16.82,16.99,16.7,16.97,210000.0,16.82,16.99,16.7,16.97,210000.0
2009-11-27 10:00:00,16.97,17.15,16.97,17.09,411300.0,16.97,17.15,16.97,17.09,411300.0
2009-11-27 10:30:00,17.09,17.11,17.02,17.11,191400.0,17.09,17.11,17.02,17.11,191400.0
2009-11-27 11:00:00,17.1,17.16,17.0,17.0,190800.0,17.1,17.16,17.0,17.0,190800.0
2009-11-27 11:30:00,16.99,17.04,16.95,16.95,169500.0,16.99,17.04,16.95,16.95,169500.0
2009-11-27 12:00:00,16.96,16.97,16.88,16.9,122400.0,16.96,16.97,16.88,16.9,122400.0
2009-11-27 12:30:00,16.9,16.94,16.86,16.86,147600.0,16.9,16.94,16.86,16.86,147600.0
2009-11-27 13:00:00,16.86,17.0,16.86,16.86,32700.0,16.86,17.0,16.86,16.86,32700.0
2009-11-27 13:30:00,17.02,17.02,17.02,17.02,600.0,17.02,17.02,17.02,17.02,600.0
2009-11-27 14:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 14:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:00:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-27 15:30:00,17.02,17.02,17.02,17.02,0.0,17.02,17.02,17.02,17.02,0.0
2009-11-30 09:30:00,16.79,16.88,16.53,16.73,361800.0,16.79,16.88,16.53,16.73,361800.0
2009-11-30 10:00:00,16.73,16.75,16.61,16.62,228000.0,16.73,16.75,16.61,16.62,228000.0
2009-11-30 10:30:00,16.62,16.62,16.46,16.5,374700.0,16.62,16.62,16.46,16.5,374700.0
2009-11-30 11:00:00,16.5,16.5,16.48,16.49,332100.0,16.5,16.5,16.48,16.49,332100.0
2009-11-30 11:30:00,16.5,16.5,16.42,16.44,373800.0,16.5,16.5,16.42,16.44,373800.0
2009-11-30 12:00:00,16.44,16.44,16.36,16.36,169500.0,16.44,16.44,16.36,16.36,169500.0
2009-11-30 12:30:00,16.37,16.37,16.3,16.31,202800.0,16.37,16.37,16.3,16.31,202800.0
2009-11-30 13:00:00,16.31,16.32,16.28,16.29,219000.0,16.31,16.32,16.28,16.29,219000.0
2009-11-30 13:30:00,16.29,16.34,16.28,16.28,254700.0,16.29,16.34,16.28,16.28,254700.0
2009-11-30 14:00:00,16.28,16.34,16.27,16.32,357900.0,16.28,16.34,16.27,16.32,357900.0
2009-11-30 14:30:00,16.32,16.34,16.29,16.33,254100.0,16.32,16.34,16.29,16.33,254100.0
2009-11-30 15:00:00,16.34,16.36,16.31,16.32,349200.0,16.34,16.36,16.31,16.32,349200.0
2009-11-30 15:30:00,16.32,16.36,16.31,16.32,1316400.0,16.32,16.36,16.31,16.32,1316400.0
2009-12-01 09:30:00,16.34,16.45,16.26,16.29,404100.0,16.34,16.45,16.26,16.29,404100.0
2009-12-01 10:00:00,16.29,16.32,16.18,16.26,762900.0,16.29,16.32,16.18,16.26,762900.0
2009-12-01 10:30:00,16.26,16.28,16.22,16.27,416700.0,16.26,16.28,16.22,16.27,416700.0
2009-12-01 11:00:00,16.27,16.3,16.25,16.27,356400.0,16.27,16.3,16.25,16.27,356400.0
2009-12-01 11:30:00,16.28,16.29,16.25,16.25,278400.0,16.28,16.29,16.25,16.25,278400.0
2009-12-01 12:00:00,16.25,16.27,16.25,16.25,241200.0,16.25,16.27,16.25,16.25,241200.0
2009-12-01 12:30:00,16.26,16.27,16.25,16.26,370200.0,16.26,16.27,16.25,16.26,370200.0
2009-12-01 13:00:00,16.26,16.27,16.26,16.27,288900.0,16.26,16.27,16.26,16.27,288900.0
2009-12-01 13:30:00,16.27,16.28,16.27,16.28,211800.0,16.27,16.28,16.27,16.28,211800.0
2009-12-01 14:00:00,16.28,16.28,16.26,16.28,333600.0,16.28,16.28,16.26,16.28,333600.0
2009-12-01 14:30:00,16.28,16.29,16.26,16.27,384000.0,16.28,16.29,16.26,16.27,384000.0
2009-12-01 15:00:00,16.27,16.28,16.27,16.27,348900.0,16.27,16.28,16.27,16.27,348900.0
2009-12-01 15:30:00,16.27,16.27,16.22,16.23,848400.0,16.27,16.27,16.22,16.23,848400.0
2009-12-02 09:30:00,16.24,16.32,16.21,16.28,308400.0,16.24,16.32,16.21,16.28,308400.0
2009-12-02 10:00:00,16.28,16.36,16.28,16.32,483900.0,16.28,16.36,16.28,16.32,483900.0
2009-12-02 10:30:00,16.32,16.35,16.31,16.33,337500.0,16.32,16.35,16.31,16.33,337500.0
2009-12-02 11:00:00,16.33,16.36,16.3,16.33,400200.0,16.33,16.36,16.3,16.33,400200.0
2009-12-02 11:30:00,16.33,16.35,16.31,16.33,131400.0,16.33,16.35,16.31,16.33,131400.0
2009-12-02 12:00:00,16.33,16.33,16.26,16.27,300300.0,16.33,16.33,16.26,16.27,300300.0
2009-12-02 12:30:00,16.27,16.28,16.22,16.28,138300.0,16.27,16.28,16.22,16.28,138300.0
2009-12-02 13:00:00,16.28,16.31,16.26,16.27,136500.0,16.28,16.31,16.26,16.27,136500.0
2009-12-02 13:30:00,16.26,16.29,16.26,16.29,104700.0,16.26,16.29,16.26,16.29,104700.0
2009-12-02 14:00:00,16.29,16.32,16.28,16.29,382500.0,16.29,16.32,16.28,16.29,382500.0
2009-12-02 14:30:00,16.29,16.3,16.27,16.29,184800.0,16.29,16.3,16.27,16.29,184800.0
2009-12-02 15:00:00,16.29,16.29,16.25,16.27,210000.0,16.29,16.29,16.25,16.27,210000.0
2009-12-02 15:30:00,16.27,16.29,16.25,16.26,438000.0,16.27,16.29,16.25,16.26,438000.0
2009-12-03 09:30:00,16.23,16.37,15.91,15.91,710100.0,16.23,16.37,15.91,15.91,710100.0
2009-12-03 10:00:00,15.91,15.94,15.87,15.87,471900.0,15.91,15.94,15.87,15.87,471900.0
2009-12-03 10:30:00,15.87,15.88,15.72,15.75,501900.0,15.87,15.88,15.72,15.75,501900.0
2009-12-03 11:00:00,15.75,15.84,15.71,15.79,1018500.0,15.75,15.84,15.71,15.79,1018500.0
2009-12-03 11:30:00,15.79,15.8,15.77,15.77,480600.0,15.79,15.8,15.77,15.77,480600.0
2009-12-03 12:00:00,15.77,15.78,15.7,15.73,386700.0,15.77,15.78,15.7,15.73,386700.0
2009-12-03 12:30:00,15.73,15.77,15.72,15.75,329700.0,15.73,15.77,15.72,15.75,329700.0
2009-12-03 13:00:00,15.75,15.76,15.71,15.71,333900.0,15.75,15.76,15.71,15.71,333900.0
2009-12-03 13:30:00,15.71,15.73,15.66,15.67,411900.0,15.71,15.73,15.66,15.67,411900.0
2009-12-03 14:00:00,15.66,15.68,15.63,15.68,545100.0,15.66,15.68,15.63,15.68,545100.0
2009-12-03 14:30:00,15.68,15.88,15.68,15.87,600000.0,15.68,15.88,15.68,15.87,600000.0
2009-12-03 15:00:00,15.87,15.88,15.83,15.85,492000.0,15.87,15.88,15.83,15.85,492000.0
2009-12-03 15:30:00,15.85,15.85,15.66,15.69,1692600.0,15.85,15.85,15.66,15.69,1692600.0
2009-12-04 09:30:00,15.73,16.06,15.73,15.95,733800.0,15.73,16.06,15.73,15.95,733800.0
2009-12-04 10:00:00,15.95,15.96,15.81,15.9,413400.0,15.95,15.96,15.81,15.9,413400.0
2009-12-04 10:30:00,15.9,16.0,15.8,15.8,767100.0,15.9,16.0,15.8,15.8,767100.0
2009-12-04 11:00:00,15.8,15.83,15.77,15.78,684900.0,15.8,15.83,15.77,15.78,684900.0
2009-12-04 11:30:00,15.78,15.79,15.59,15.63,427800.0,15.78,15.79,15.59,15.63,427800.0
2009-12-04 12:00:00,15.63,15.69,15.58,15.59,256200.0,15.63,15.69,15.58,15.59,256200.0
2009-12-04 12:30:00,15.58,15.66,15.58,15.66,340200.0,15.58,15.66,15.58,15.66,340200.0
2009-12-04 13:00:00,15.66,15.67,15.55,15.56,277800.0,15.66,15.67,15.55,15.56,277800.0
2009-12-04 13:30:00,15.56,15.61,15.55,15.59,413700.0,15.56,15.61,15.55,15.59,413700.0
2009-12-04 14:00:00,15.59,15.63,15.58,15.59,417300.0,15.59,15.63,15.58,15.59,417300.0
2009-12-04 14:30:00,15.59,15.65,15.59,15.63,459000.0,15.59,15.65,15.59,15.63,459000.0
2009-12-04 15:00:00,15.63,15.7,15.62,15.66,519600.0,15.63,15.7,15.62,15.66,519600.0
2009-12-04 15:30:00,15.67,15.67,15.55,15.6,1038600.0,15.67,15.67,15.55,15.6,1038600.0
2009-12-07 09:30:00,15.6,15.78,15.53,15.75,750900.0,15.6,15.78,15.53,15.75,750900.0
2009-12-07 10:00:00,15.75,15.75,15.63,15.68,372600.0,15.75,15.75,15.63,15.68,372600.0
2009-12-07 10:30:00,15.67,15.7,15.64,15.67,265200.0,15.67,15.7,15.64,15.67,265200.0
2009-12-07 11:00:00,15.67,15.67,15.64,15.67,177900.0,15.67,15.67,15.64,15.67,177900.0
2009-12-07 11:30:00,15.67,15.68,15.65,15.66,171900.0,15.67,15.68,15.65,15.66,171900.0
2009-12-07 12:00:00,15.66,15.73,15.66,15.72,144300.0,15.66,15.73,15.66,15.72,144300.0
2009-12-07 12:30:00,15.72,15.75,15.7,15.71,143100.0,15.72,15.75,15.7,15.71,143100.0
2009-12-07 13:00:00,15.71,15.73,15.7,15.73,158400.0,15.71,15.73,15.7,15.73,158400.0
2009-12-07 13:30:00,15.73,15.76,15.73,15.75,193500.0,15.73,15.76,15.73,15.75,193500.0
2009-12-07 14:00:00,15.75,15.76,15.7,15.71,201300.0,15.75,15.76,15.7,15.71,201300.0
2009-12-07 14:30:00,15.71,15.73,15.64,15.69,221100.0,15.71,15.73,15.64,15.69,221100.0
2009-12-07 15:00:00,15.69,15.74,15.66,15.72,230100.0,15.69,15.74,15.66,15.72,230100.0
2009-12-07 15:30:00,15.72,15.75,15.71,15.75,745200.0,15.72,15.75,15.71,15.75,745200.0
2009-12-08 09:30:00,15.73,15.77,15.61,15.7,647400.0,15.73,15.77,15.61,15.7,647400.0
2009-12-08 10:00:00,15.7,15.74,15.64,15.73,273600.0,15.7,15.74,15.64,15.73,273600.0
2009-12-08 10:30:00,15.73,15.76,15.67,15.7,302700.0,15.73,15.76,15.67,15.7,302700.0
2009-12-08 11:00:00,15.7,15.84,15.69,15.83,193200.0,15.7,15.84,15.69,15.83,193200.0
2009-12-08 11:30:00,15.83,15.93,15.81,15.86,285900.0,15.83,15.93,15.81,15.86,285900.0
2009-12-08 12:00:00,15.86,15.92,15.84,15.92,158100.0,15.86,15.92,15.84,15.92,158100.0
2009-12-08 12:30:00,15.92,15.93,15.89,15.93,216000.0,15.92,15.93,15.89,15.93,216000.0
2009-12-08 13:00:00,15.93,16.0,15.92,15.97,317700.0,15.93,16.0,15.92,15.97,317700.0
2009-12-08 13:30:00,15.97,16.0,15.95,15.99,363000.0,15.97,16.0,15.95,15.99,363000.0
2009-12-08 14:00:00,16.0,16.0,15.94,15.95,253200.0,16.0,16.0,15.94,15.95,253200.0
2009-12-08 14:30:00,15.96,15.96,15.87,15.89,360900.0,15.96,15.96,15.87,15.89,360900.0
2009-12-08 15:00:00,15.89,16.02,15.88,16.01,581400.0,15.89,16.02,15.88,16.01,581400.0
2009-12-08 15:30:00,16.01,16.07,15.96,15.99,1164900.0,16.01,16.07,15.96,15.99,1164900.0
2009-12-09 09:30:00,16.03,16.08,15.85,16.06,343200.0,16.03,16.08,15.85,16.06,343200.0
2009-12-09 10:00:00,16.07,16.08,15.98,15.99,417000.0,16.07,16.08,15.98,15.99,417000.0
2009-12-09 10:30:00,15.99,16.06,15.98,16.01,356400.0,15.99,16.06,15.98,16.01,356400.0
2009-12-09 11:00:00,16.01,16.06,15.99,16.04,236700.0,16.01,16.06,15.99,16.04,236700.0
2009-12-09 11:30:00,16.04,16.06,16.01,16.04,348300.0,16.04,16.06,16.01,16.04,348300.0
2009-12-09 12:00:00,16.04,16.04,15.99,16.04,1083600.0,16.04,16.04,15.99,16.04,1083600.0
2009-12-09 12:30:00,16.04,16.04,16.01,16.03,181800.0,16.04,16.04,16.01,16.03,181800.0
2009-12-09 13:00:00,16.03,16.03,15.99,15.99,300000.0,16.03,16.03,15.99,15.99,300000.0
2009-12-09 13:30:00,15.99,16.0,15.94,16.0,244500.0,15.99,16.0,15.94,16.0,244500.0
2009-12-09 14:00:00,16.0,16.0,15.93,15.93,240300.0,16.0,16.0,15.93,15.93,240300.0
2009-12-09 14:30:00,15.93,15.97,15.93,15.96,171600.0,15.93,15.97,15.93,15.96,171600.0
2009-12-09 15:00:00,15.96,16.03,15.96,16.01,1392600.0,15.96,16.03,15.96,16.01,1392600.0
2009-12-09 15:30:00,16.0,16.04,15.99,16.01,625800.0,16.0,16.04,15.99,16.01,625800.0
2009-12-10 09:30:00,16.0,16.13,15.93,15.93,201300.0,16.0,16.13,15.93,15.93,201300.0
2009-12-10 10:00:00,15.93,16.13,15.92,16.13,258900.0,15.93,16.13,15.92,16.13,258900.0
2009-12-10 10:30:00,16.13,16.14,16.03,16.07,173100.0,16.13,16.14,16.03,16.07,173100.0
2009-12-10 11:00:00,16.07,16.07,16.01,16.01,99000.0,16.07,16.07,16.01,16.01,99000.0
2009-12-10 11:30:00,16.01,16.13,16.01,16.12,108000.0,16.01,16.13,16.01,16.12,108000.0
2009-12-10 12:00:00,16.11,16.13,16.05,16.05,98700.0,16.11,16.13,16.05,16.05,98700.0
2009-12-10 12:30:00,16.06,16.07,16.05,16.06,85800.0,16.06,16.07,16.05,16.06,85800.0
2009-12-10 13:00:00,16.06,16.06,16.0,16.02,91200.0,16.06,16.06,16.0,16.02,91200.0
2009-12-10 13:30:00,16.02,16.04,16.0,16.04,91200.0,16.02,16.04,16.0,16.04,91200.0
2009-12-10 14:00:00,16.04,16.06,16.01,16.04,103500.0,16.04,16.06,16.01,16.04,103500.0
2009-12-10 14:30:00,16.04,16.05,16.01,16.01,122700.0,16.04,16.05,16.01,16.01,122700.0
2009-12-10 15:00:00,16.01,16.02,16.0,16.0,242400.0,16.01,16.02,16.0,16.0,242400.0
2009-12-10 15:30:00,16.0,16.05,16.0,16.04,491100.0,16.0,16.05,16.0,16.04,491100.0
2009-12-11 09:30:00,16.11,16.25,16.06,16.24,176700.0,16.11,16.25,16.06,16.24,176700.0
2009-12-11 10:00:00,16.25,16.25,16.18,16.2,188700.0,16.25,16.25,16.18,16.2,188700.0
2009-12-11 10:30:00,16.2,16.24,16.18,16.21,85500.0,16.2,16.24,16.18,16.21,85500.0
2009-12-11 11:00:00,16.21,16.23,16.16,16.23,88200.0,16.21,16.23,16.16,16.23,88200.0
2009-12-11 11:30:00,16.22,16.26,16.17,16.2,196800.0,16.22,16.26,16.17,16.2,196800.0
2009-12-11 12:00:00,16.2,16.2,16.16,16.16,77400.0,16.2,16.2,16.16,16.16,77400.0
2009-12-11 12:30:00,16.16,16.19,16.15,16.19,70500.0,16.16,16.19,16.15,16.19,70500.0
2009-12-11 13:00:00,16.19,16.2,16.16,16.16,75300.0,16.19,16.2,16.16,16.16,75300.0
2009-12-11 13:30:00,16.16,16.19,16.14,16.15,76200.0,16.16,16.19,16.14,16.15,76200.0
2009-12-11 14:00:00,16.15,16.19,16.13,16.17,174600.0,16.15,16.19,16.13,16.17,174600.0
2009-12-11 14:30:00,16.17,16.26,16.17,16.26,233700.0,16.17,16.26,16.17,16.26,233700.0
2009-12-11 15:00:00,16.26,16.29,16.23,16.29,363900.0,16.26,16.29,16.23,16.29,363900.0
2009-12-11 15:30:00,16.29,16.32,16.28,16.3,688200.0,16.29,16.32,16.28,16.3,688200.0
2009-12-14 09:30:00,16.32,16.34,16.07,16.08,333900.0,16.32,16.34,16.07,16.08,333900.0
2009-12-14 10:00:00,16.09,16.09,15.99,16.05,336000.0,16.09,16.09,15.99,16.05,336000.0
2009-12-14 10:30:00,16.06,16.06,16.01,16.05,130800.0,16.06,16.06,16.01,16.05,130800.0
2009-12-14 11:00:00,16.05,16.13,16.05,16.08,420300.0,16.05,16.13,16.05,16.08,420300.0
2009-12-14 11:30:00,16.07,16.07,16.0,16.01,300600.0,16.07,16.07,16.0,16.01,300600.0
2009-12-14 12:00:00,16.02,16.1,16.01,16.08,173700.0,16.02,16.1,16.01,16.08,173700.0
2009-12-14 12:30:00,16.08,16.13,16.08,16.08,83100.0,16.08,16.13,16.08,16.08,83100.0
2009-12-14 13:00:00,16.07,16.09,16.05,16.06,79800.0,16.07,16.09,16.05,16.06,79800.0
2009-12-14 13:30:00,16.06,16.11,16.05,16.1,77400.0,16.06,16.11,16.05,16.1,77400.0
2009-12-14 14:00:00,16.1,16.12,16.06,16.06,136500.0,16.1,16.12,16.06,16.06,136500.0
2009-12-14 14:30:00,16.06,16.11,16.05,16.11,106800.0,16.06,16.11,16.05,16.11,106800.0
2009-12-14 15:00:00,16.11,16.14,16.11,16.11,198600.0,16.11,16.14,16.11,16.11,198600.0
2009-12-14 15:30:00,16.11,16.15,16.08,16.12,369300.0,16.11,16.15,16.08,16.12,369300.0
2009-12-15 09:30:00,16.06,16.11,15.99,16.01,234600.0,16.06,16.11,15.99,16.01,234600.0
2009-12-15 10:00:00,16.01,16.12,16.0,16.04,119100.0,16.01,16.12,16.0,16.04,119100.0
2009-12-15 10:30:00,16.04,16.11,16.03,16.08,126000.0,16.04,16.11,16.03,16.08,126000.0
2009-12-15 11:00:00,16.08,16.13,16.05,16.12,112500.0,16.08,16.13,16.05,16.12,112500.0
2009-12-15 11:30:00,16.12,16.15,16.12,16.15,129600.0,16.12,16.15,16.12,16.15,129600.0
2009-12-15 12:00:00,16.15,16.18,16.14,16.18,93900.0,16.15,16.18,16.14,16.18,93900.0
2009-12-15 12:30:00,16.18,16.19,16.16,16.18,72600.0,16.18,16.19,16.16,16.18,72600.0
2009-12-15 13:00:00,16.18,16.21,16.16,16.17,217800.0,16.18,16.21,16.16,16.17,217800.0
2009-12-15 13:30:00,16.17,16.18,16.12,16.14,58200.0,16.17,16.18,16.12,16.14,58200.0
2009-12-15 14:00:00,16.14,16.18,16.14,16.17,109500.0,16.14,16.18,16.14,16.17,109500.0
2009-12-15 14:30:00,16.18,16.19,16.17,16.19,79500.0,16.18,16.19,16.17,16.19,79500.0
2009-12-15 15:00:00,16.19,16.2,16.16,16.17,158400.0,16.19,16.2,16.16,16.17,158400.0
2009-12-15 15:30:00,16.17,16.17,16.13,16.14,338400.0,16.17,16.17,16.13,16.14,338400.0
2009-12-16 09:30:00,16.18,16.18,16.0,16.12,524400.0,16.18,16.18,16.0,16.12,524400.0
2009-12-16 10:00:00,16.12,16.21,16.12,16.16,269400.0,16.12,16.21,16.12,16.16,269400.0
2009-12-16 10:30:00,16.17,16.25,16.16,16.24,120900.0,16.17,16.25,16.16,16.24,120900.0
2009-12-16 11:00:00,16.24,16.3,16.23,16.3,169800.0,16.24,16.3,16.23,16.3,169800.0
2009-12-16 11:30:00,16.3,16.31,16.22,16.22,201000.0,16.3,16.31,16.22,16.22,201000.0
2009-12-16 12:00:00,16.22,16.22,16.17,16.2,126300.0,16.22,16.22,16.17,16.2,126300.0
2009-12-16 12:30:00,16.2,16.21,16.16,16.17,171900.0,16.2,16.21,16.16,16.17,171900.0
2009-12-16 13:00:00,16.17,16.18,16.15,16.16,110700.0,16.17,16.18,16.15,16.16,110700.0
2009-12-16 13:30:00,16.16,16.21,16.16,16.2,80100.0,16.16,16.21,16.16,16.2,80100.0
2009-12-16 14:00:00,16.19,16.2,16.12,16.15,237000.0,16.19,16.2,16.12,16.15,237000.0
2009-12-16 14:30:00,16.14,16.15,16.09,16.1,119700.0,16.14,16.15,16.09,16.1,119700.0
2009-12-16 15:00:00,16.09,16.13,16.02,16.02,259800.0,16.09,16.13,16.02,16.02,259800.0
2009-12-16 15:30:00,16.02,16.09,16.01,16.07,340800.0,16.02,16.09,16.01,16.07,340800.0
2009-12-17 09:30:00,15.96,16.04,15.92,15.98,289800.0,15.96,16.04,15.92,15.98,289800.0
2009-12-17 10:00:00,15.99,16.04,15.94,15.94,186000.0,15.99,16.04,15.94,15.94,186000.0
2009-12-17 10:30:00,15.94,15.98,15.88,15.95,117000.0,15.94,15.98,15.88,15.95,117000.0
2009-12-17 11:00:00,15.95,16.03,15.95,16.02,110700.0,15.95,16.03,15.95,16.02,110700.0
2009-12-17 11:30:00,16.02,16.07,16.0,16.07,117900.0,16.02,16.07,16.0,16.07,117900.0
2009-12-17 12:00:00,16.07,16.1,16.05,16.06,144300.0,16.07,16.1,16.05,16.06,144300.0
2009-12-17 12:30:00,16.06,16.07,16.02,16.06,79500.0,16.06,16.07,16.02,16.06,79500.0
2009-12-17 13:00:00,16.07,16.09,16.06,16.09,95100.0,16.07,16.09,16.06,16.09,95100.0
2009-12-17 13:30:00,16.08,16.1,16.06,16.08,81300.0,16.08,16.1,16.06,16.08,81300.0
2009-12-17 14:00:00,16.08,16.09,16.06,16.06,76200.0,16.08,16.09,16.06,16.06,76200.0
2009-12-17 14:30:00,16.06,16.14,16.06,16.11,181800.0,16.06,16.14,16.06,16.11,181800.0
2009-12-17 15:00:00,16.11,16.14,16.07,16.1,248700.0,16.11,16.14,16.07,16.1,248700.0
2009-12-17 15:30:00,16.1,16.14,16.07,16.07,458100.0,16.1,16.14,16.07,16.07,458100.0
2009-12-18 09:30:00,16.18,16.21,16.06,16.08,717600.0,16.18,16.21,16.06,16.08,717600.0
2009-12-18 10:00:00,16.09,16.16,16.09,16.15,244200.0,16.09,16.16,16.09,16.15,244200.0
2009-12-18 10:30:00,16.15,16.15,16.08,16.09,253200.0,16.15,16.15,16.08,16.09,253200.0
2009-12-18 11:00:00,16.09,16.11,16.04,16.07,139200.0,16.09,16.11,16.04,16.07,139200.0
2009-12-18 11:30:00,16.07,16.11,16.06,16.07,107700.0,16.07,16.11,16.06,16.07,107700.0
2009-12-18 12:00:00,16.07,16.14,16.06,16.14,135900.0,16.07,16.14,16.06,16.14,135900.0
2009-12-18 12:30:00,16.14,16.19,16.14,16.17,252600.0,16.14,16.19,16.14,16.17,252600.0
2009-12-18 13:00:00,16.17,16.19,16.15,16.18,132600.0,16.17,16.19,16.15,16.18,132600.0
2009-12-18 13:30:00,16.18,16.2,16.13,16.2,278100.0,16.18,16.2,16.13,16.2,278100.0
2009-12-18 14:00:00,16.19,16.31,16.19,16.29,317100.0,16.19,16.31,16.19,16.29,317100.0
2009-12-18 14:30:00,16.29,16.33,16.27,16.32,246000.0,16.29,16.33,16.27,16.32,246000.0
2009-12-18 15:00:00,16.33,16.33,16.27,16.31,294300.0,16.33,16.33,16.27,16.31,294300.0
2009-12-18 15:30:00,16.31,16.32,16.26,16.3,669600.0,16.31,16.32,16.26,16.3,669600.0
2009-12-21 09:30:00,16.3,16.58,16.3,16.4,370800.0,16.3,16.58,16.3,16.4,370800.0
2009-12-21 10:00:00,16.4,16.41,16.33,16.33,248400.0,16.4,16.41,16.33,16.33,248400.0
2009-12-21 10:30:00,16.34,16.36,16.25,16.29,109500.0,16.34,16.36,16.25,16.29,109500.0
2009-12-21 11:00:00,16.28,16.33,16.25,16.32,57900.0,16.28,16.33,16.25,16.32,57900.0
2009-12-21 11:30:00,16.32,16.34,16.32,16.33,70500.0,16.32,16.34,16.32,16.33,70500.0
2009-12-21 12:00:00,16.33,16.34,16.31,16.31,101400.0,16.33,16.34,16.31,16.31,101400.0
2009-12-21 12:30:00,16.31,16.36,16.31,16.35,79500.0,16.31,16.36,16.31,16.35,79500.0
2009-12-21 13:00:00,16.34,16.37,16.33,16.35,80700.0,16.34,16.37,16.33,16.35,80700.0
2009-12-21 13:30:00,16.35,16.35,16.32,16.32,72300.0,16.35,16.35,16.32,16.32,72300.0
2009-12-21 14:00:00,16.32,16.32,16.31,16.31,90000.0,16.32,16.32,16.31,16.31,90000.0
2009-12-21 14:30:00,16.31,16.32,16.29,16.3,53100.0,16.31,16.32,16.29,16.3,53100.0
2009-12-21 15:00:00,16.3,16.31,16.27,16.27,143400.0,16.3,16.31,16.27,16.27,143400.0
2009-12-21 15:30:00,16.27,16.28,16.25,16.27,318000.0,16.27,16.28,16.25,16.27,318000.0
2009-12-22 09:30:00,16.31,16.33,16.17,16.17,177900.0,16.31,16.33,16.17,16.17,177900.0
2009-12-22 10:00:00,16.18,16.27,16.14,16.14,240900.0,16.18,16.27,16.14,16.14,240900.0
2009-12-22 10:30:00,16.14,16.24,16.13,16.24,261300.0,16.14,16.24,16.13,16.24,261300.0
2009-12-22 11:00:00,16.24,16.28,16.22,16.25,198600.0,16.24,16.28,16.22,16.25,198600.0
2009-12-22 11:30:00,16.24,16.26,16.19,16.2,114300.0,16.24,16.26,16.19,16.2,114300.0
2009-12-22 12:00:00,16.21,16.29,16.21,16.29,60000.0,16.21,16.29,16.21,16.29,60000.0
2009-12-22 12:30:00,16.28,16.31,16.28,16.3,46200.0,16.28,16.31,16.28,16.3,46200.0
2009-12-22 13:00:00,16.3,16.31,16.29,16.29,108900.0,16.3,16.31,16.29,16.29,108900.0
2009-12-22 13:30:00,16.3,16.31,16.29,16.29,125100.0,16.3,16.31,16.29,16.29,125100.0
2009-12-22 14:00:00,16.29,16.29,16.22,16.23,232800.0,16.29,16.29,16.22,16.23,232800.0
2009-12-22 14:30:00,16.23,16.26,16.23,16.23,151500.0,16.23,16.26,16.23,16.23,151500.0
2009-12-22 15:00:00,16.23,16.25,16.21,16.21,194400.0,16.23,16.25,16.21,16.21,194400.0
2009-12-22 15:30:00,16.21,16.26,16.18,16.26,514500.0,16.21,16.26,16.18,16.26,514500.0
2009-12-23 09:30:00,16.3,16.45,16.3,16.38,139800.0,16.3,16.45,16.3,16.38,139800.0
2009-12-23 10:00:00,16.37,16.37,16.3,16.3,116700.0,16.37,16.37,16.3,16.3,116700.0
2009-12-23 10:30:00,16.3,16.33,16.26,16.33,105000.0,16.3,16.33,16.26,16.33,105000.0
2009-12-23 11:00:00,16.32,16.33,16.27,16.33,201600.0,16.32,16.33,16.27,16.33,201600.0
2009-12-23 11:30:00,16.32,16.33,16.31,16.33,101100.0,16.32,16.33,16.31,16.33,101100.0
2009-12-23 12:00:00,16.33,16.33,16.31,16.33,141900.0,16.33,16.33,16.31,16.33,141900.0
2009-12-23 12:30:00,16.33,16.33,16.3,16.31,97800.0,16.33,16.33,16.3,16.31,97800.0
2009-12-23 13:00:00,16.31,16.35,16.3,16.33,105900.0,16.31,16.35,16.3,16.33,105900.0
2009-12-23 13:30:00,16.32,16.34,16.31,16.33,138300.0,16.32,16.34,16.31,16.33,138300.0
2009-12-23 14:00:00,16.33,16.33,16.32,16.32,106500.0,16.33,16.33,16.32,16.32,106500.0
2009-12-23 14:30:00,16.32,16.34,16.32,16.33,124500.0,16.32,16.34,16.32,16.33,124500.0
2009-12-23 15:00:00,16.33,16.34,16.31,16.32,216000.0,16.33,16.34,16.31,16.32,216000.0
2009-12-23 15:30:00,16.32,16.37,16.31,16.34,282000.0,16.32,16.37,16.31,16.34,282000.0
2009-12-24 09:30:00,16.3,16.38,16.23,16.36,41700.0,16.3,16.38,16.23,16.36,41700.0
2009-12-24 10:00:00,16.39,16.39,16.33,16.36,40800.0,16.39,16.39,16.33,16.36,40800.0
2009-12-24 10:30:00,16.36,16.36,16.32,16.33,37500.0,16.36,16.36,16.32,16.33,37500.0
2009-12-24 11:00:00,16.34,16.34,16.31,16.33,26100.0,16.34,16.34,16.31,16.33,26100.0
2009-12-24 11:30:00,16.34,16.35,16.33,16.35,21000.0,16.34,16.35,16.33,16.35,21000.0
2009-12-24 12:00:00,16.37,16.4,16.35,16.35,43500.0,16.37,16.4,16.35,16.35,43500.0
2009-12-24 12:30:00,16.35,16.35,16.33,16.35,44100.0,16.35,16.35,16.33,16.35,44100.0
2009-12-28 09:30:00,16.43,16.43,16.29,16.34,48600.0,16.43,16.43,16.29,16.34,48600.0
2009-12-28 10:00:00,16.34,16.34,16.23,16.26,59400.0,16.34,16.34,16.23,16.26,59400.0
2009-12-28 10:30:00,16.28,16.36,16.27,16.35,42600.0,16.28,16.36,16.27,16.35,42600.0
2009-12-28 11:00:00,16.35,16.36,16.28,16.31,87900.0,16.35,16.36,16.28,16.31,87900.0
2009-12-28 11:30:00,16.31,16.31,16.28,16.28,46200.0,16.31,16.31,16.28,16.28,46200.0
2009-12-28 12:00:00,16.29,16.3,16.28,16.29,43500.0,16.29,16.3,16.28,16.29,43500.0
2009-12-28 12:30:00,16.29,16.29,16.28,16.28,48600.0,16.29,16.29,16.28,16.28,48600.0
2009-12-28 13:00:00,16.28,16.3,16.27,16.29,52800.0,16.28,16.3,16.27,16.29,52800.0
2009-12-28 13:30:00,16.29,16.29,16.27,16.29,51600.0,16.29,16.29,16.27,16.29,51600.0
2009-12-28 14:00:00,16.29,16.29,16.23,16.23,58200.0,16.29,16.29,16.23,16.23,58200.0
2009-12-28 14:30:00,16.23,16.28,16.23,16.28,59700.0,16.23,16.28,16.23,16.28,59700.0
2009-12-28 15:00:00,16.28,16.31,16.26,16.27,80700.0,16.28,16.31,16.26,16.27,80700.0
2009-12-28 15:30:00,16.26,16.32,16.26,16.3,111000.0,16.26,16.32,16.26,16.3,111000.0
2009-12-29 09:30:00,16.27,16.27,16.2,16.25,180600.0,16.27,16.27,16.2,16.25,180600.0
2009-12-29 10:00:00,16.25,16.33,16.24,16.33,144900.0,16.25,16.33,16.24,16.33,144900.0
2009-12-29 10:30:00,16.33,16.33,16.27,16.27,104700.0,16.33,16.33,16.27,16.27,104700.0
2009-12-29 11:00:00,16.27,16.29,16.23,16.25,220500.0,16.27,16.29,16.23,16.25,220500.0
2009-12-29 11:30:00,16.25,16.25,16.24,16.24,135600.0,16.25,16.25,16.24,16.24,135600.0
2009-12-29 12:00:00,16.24,16.27,16.24,16.24,90300.0,16.24,16.27,16.24,16.24,90300.0
2009-12-29 12:30:00,16.23,16.29,16.23,16.28,67500.0,16.23,16.29,16.23,16.28,67500.0
2009-12-29 13:00:00,16.28,16.31,16.27,16.27,67500.0,16.28,16.31,16.27,16.27,67500.0
2009-12-29 13:30:00,16.27,16.27,16.24,16.25,141900.0,16.27,16.27,16.24,16.25,141900.0
2009-12-29 14:00:00,16.25,16.27,16.24,16.26,57600.0,16.25,16.27,16.24,16.26,57600.0
2009-12-29 14:30:00,16.26,16.29,16.25,16.26,86700.0,16.26,16.29,16.25,16.26,86700.0
2009-12-29 15:00:00,16.27,16.31,16.27,16.3,159900.0,16.27,16.31,16.27,16.3,159900.0
2009-12-29 15:30:00,16.3,16.3,16.23,16.23,357600.0,16.3,16.3,16.23,16.23,357600.0
2009-12-30 09:30:00,16.33,16.33,16.23,16.25,86100.0,16.33,16.33,16.23,16.25,86100.0
2009-12-30 10:00:00,16.25,16.3,16.23,16.25,118200.0,16.25,16.3,16.23,16.25,118200.0
2009-12-30 10:30:00,16.24,16.24,16.17,16.19,91800.0,16.24,16.24,16.17,16.19,91800.0
2009-12-30 11:00:00,16.19,16.21,16.17,16.18,68400.0,16.19,16.21,16.17,16.18,68400.0
2009-12-30 11:30:00,16.18,16.21,16.12,16.13,255900.0,16.18,16.21,16.12,16.13,255900.0
2009-12-30 12:00:00,16.14,16.17,16.12,16.16,109500.0,16.14,16.17,16.12,16.16,109500.0
2009-12-30 12:30:00,16.16,16.21,16.16,16.21,127800.0,16.16,16.21,16.16,16.21,127800.0
2009-12-30 13:00:00,16.21,16.26,16.21,16.21,107400.0,16.21,16.26,16.21,16.21,107400.0
2009-12-30 13:30:00,16.22,16.22,16.2,16.21,39300.0,16.22,16.22,16.2,16.21,39300.0
2009-12-30 14:00:00,16.21,16.22,16.18,16.22,90000.0,16.21,16.22,16.18,16.22,90000.0
2009-12-30 14:30:00,16.22,16.24,16.22,16.23,76800.0,16.22,16.24,16.22,16.23,76800.0
2009-12-30 15:00:00,16.23,16.26,16.22,16.24,235800.0,16.23,16.26,16.22,16.24,235800.0
2009-12-30 15:30:00,16.24,16.24,16.21,16.22,241200.0,16.24,16.24,16.21,16.22,241200.0
2009-12-31 09:30:00,16.19,16.28,16.18,16.24,50400.0,16.19,16.28,16.18,16.24,50400.0
2009-12-31 10:00:00,16.24,16.27,16.21,16.22,21600.0,16.24,16.27,16.21,16.22,21600.0
2009-12-31 10:30:00,16.22,16.28,16.22,16.26,77700.0,16.22,16.28,16.22,16.26,77700.0
2009-12-31 11:00:00,16.26,16.32,16.25,16.31,128100.0,16.26,16.32,16.25,16.31,128100.0
2009-12-31 11:30:00,16.31,16.32,16.26,16.3,61200.0,16.31,16.32,16.26,16.3,61200.0
2009-12-31 12:00:00,16.3,16.3,16.23,16.24,69600.0,16.3,16.3,16.23,16.24,69600.0
2009-12-31 12:30:00,16.24,16.29,16.24,16.28,62700.0,16.24,16.29,16.24,16.28,62700.0
2009-12-31 13:00:00,16.28,16.29,16.27,16.29,38100.0,16.28,16.29,16.27,16.29,38100.0
2009-12-31 13:30:00,16.29,16.3,16.27,16.29,67500.0,16.29,16.3,16.27,16.29,67500.0
2009-12-31 14:00:00,16.29,16.29,16.26,16.26,43500.0,16.29,16.29,16.26,16.26,43500.0
2009-12-31 14:30:00,16.26,16.27,16.25,16.27,75600.0,16.26,16.27,16.25,16.27,75600.0
2009-12-31 15:00:00,16.27,16.27,16.25,16.26,68700.0,16.27,16.27,16.25,16.26,68700.0
2009-12-31 15:30:00,16.26,16.26,16.1,16.1,247500.0,16.26,16.26,16.1,16.1,247500.0
2010-01-04 09:30:00,16.04,16.34,16.04,16.29,538200.0,16.04,16.34,16.04,16.29,538200.0
2010-01-04 10:00:00,16.3,16.31,16.14,16.15,300300.0,16.3,16.31,16.14,16.15,300300.0
2010-01-04 10:30:00,16.15,16.16,16.08,16.16,154200.0,16.15,16.16,16.08,16.16,154200.0
2010-01-04 11:00:00,16.16,16.17,16.11,16.11,117300.0,16.16,16.17,16.11,16.11,117300.0
2010-01-04 11:30:00,16.11,16.12,16.0,16.07,307800.0,16.11,16.12,16.0,16.07,307800.0
2010-01-04 12:00:00,16.07,16.07,16.03,16.04,92700.0,16.07,16.07,16.03,16.04,92700.0
2010-01-04 12:30:00,16.03,16.06,16.02,16.06,116100.0,16.03,16.06,16.02,16.06,116100.0
2010-01-04 13:00:00,16.06,16.09,16.04,16.08,110700.0,16.06,16.09,16.04,16.08,110700.0
2010-01-04 13:30:00,16.07,16.08,16.0,16.01,141600.0,16.07,16.08,16.0,16.01,141600.0
2010-01-04 14:00:00,16.0,16.02,16.0,16.02,131700.0,16.0,16.02,16.0,16.02,131700.0
2010-01-04 14:30:00,16.02,16.02,16.0,16.0,143100.0,16.02,16.02,16.0,16.0,143100.0
2010-01-04 15:00:00,16.0,16.03,16.0,16.03,221700.0,16.0,16.03,16.0,16.03,221700.0
2010-01-04 15:30:00,16.03,16.08,16.03,16.06,336600.0,16.03,16.08,16.03,16.06,336600.0
2010-01-05 09:30:00,16.01,16.05,15.77,15.77,236400.0,16.01,16.05,15.77,15.77,236400.0
2010-01-05 10:00:00,15.77,15.98,15.72,15.9,380400.0,15.77,15.98,15.72,15.9,380400.0
2010-01-05 10:30:00,15.9,15.9,15.79,15.82,225000.0,15.9,15.9,15.79,15.82,225000.0
2010-01-05 11:00:00,15.81,15.88,15.81,15.84,277200.0,15.81,15.88,15.81,15.84,277200.0
2010-01-05 11:30:00,15.84,15.84,15.72,15.75,337500.0,15.84,15.84,15.72,15.75,337500.0
2010-01-05 12:00:00,15.75,15.8,15.74,15.74,177900.0,15.75,15.8,15.74,15.74,177900.0
2010-01-05 12:30:00,15.75,15.75,15.66,15.68,334200.0,15.75,15.75,15.66,15.68,334200.0
2010-01-05 13:00:00,15.68,15.72,15.66,15.67,126000.0,15.68,15.72,15.66,15.67,126000.0
2010-01-05 13:30:00,15.67,15.77,15.67,15.77,138900.0,15.67,15.77,15.67,15.77,138900.0
2010-01-05 14:00:00,15.77,15.8,15.76,15.8,168300.0,15.77,15.8,15.76,15.8,168300.0
2010-01-05 14:30:00,15.8,15.81,15.78,15.8,212700.0,15.8,15.81,15.78,15.8,212700.0
2010-01-05 15:00:00,15.8,15.87,15.8,15.85,280200.0,15.8,15.87,15.8,15.85,280200.0
2010-01-05 15:30:00,15.85,15.89,15.85,15.85,350400.0,15.85,15.89,15.85,15.85,350400.0
2010-01-06 09:30:00,16.25,16.63,16.23,16.49,1290000.0,16.25,16.63,16.23,16.49,1290000.0
2010-01-06 10:00:00,16.49,16.58,16.47,16.51,413100.0,16.49,16.58,16.47,16.51,413100.0
2010-01-06 10:30:00,16.51,16.66,16.49,16.66,440400.0,16.51,16.66,16.49,16.66,440400.0
2010-01-06 11:00:00,16.66,16.67,16.6,16.66,342600.0,16.66,16.67,16.6,16.66,342600.0
2010-01-06 11:30:00,16.66,16.74,16.66,16.68,279900.0,16.66,16.74,16.66,16.68,279900.0
2010-01-06 12:00:00,16.69,16.69,16.65,16.67,288900.0,16.69,16.69,16.65,16.67,288900.0
2010-01-06 12:30:00,16.67,16.72,16.66,16.7,290700.0,16.67,16.72,16.66,16.7,290700.0
2010-01-06 13:00:00,16.7,16.72,16.66,16.67,153900.0,16.7,16.72,16.66,16.67,153900.0
2010-01-06 13:30:00,16.67,16.67,16.57,16.59,180900.0,16.67,16.67,16.57,16.59,180900.0
2010-01-06 14:00:00,16.59,16.62,16.57,16.6,215100.0,16.59,16.62,16.57,16.6,215100.0
2010-01-06 14:30:00,16.6,16.74,16.6,16.72,310800.0,16.6,16.74,16.6,16.72,310800.0
2010-01-06 15:00:00,16.72,16.74,16.67,16.73,631500.0,16.72,16.74,16.67,16.73,631500.0
2010-01-06 15:30:00,16.73,16.82,16.73,16.79,1226400.0,16.73,16.82,16.73,16.79,1226400.0
2010-01-07 09:30:00,16.68,16.81,16.4,16.44,416400.0,16.68,16.81,16.4,16.44,416400.0
2010-01-07 10:00:00,16.45,16.51,16.4,16.48,286200.0,16.45,16.51,16.4,16.48,286200.0
2010-01-07 10:30:00,16.48,16.62,16.48,16.6,173700.0,16.48,16.62,16.48,16.6,173700.0
2010-01-07 11:00:00,16.6,16.67,16.58,16.65,165600.0,16.6,16.67,16.58,16.65,165600.0
2010-01-07 11:30:00,16.66,16.66,16.57,16.58,158100.0,16.66,16.66,16.57,16.58,158100.0
2010-01-07 12:00:00,16.58,16.63,16.58,16.63,79500.0,16.58,16.63,16.58,16.63,79500.0
2010-01-07 12:30:00,16.63,16.63,16.59,16.62,74400.0,16.63,16.63,16.59,16.62,74400.0
2010-01-07 13:00:00,16.61,16.61,16.56,16.59,83100.0,16.61,16.61,16.56,16.59,83100.0
2010-01-07 13:30:00,16.59,16.64,16.58,16.58,191100.0,16.59,16.64,16.58,16.58,191100.0
2010-01-07 14:00:00,16.59,16.61,16.57,16.6,108900.0,16.59,16.61,16.57,16.6,108900.0
2010-01-07 14:30:00,16.61,16.67,16.61,16.64,130200.0,16.61,16.67,16.61,16.64,130200.0
2010-01-07 15:00:00,16.64,16.65,16.6,16.61,168900.0,16.64,16.65,16.6,16.61,168900.0
2010-01-07 15:30:00,16.61,16.67,16.61,16.67,489900.0,16.61,16.67,16.61,16.67,489900.0
2010-01-08 09:30:00,16.55,16.6,16.47,16.6,149700.0,16.55,16.6,16.47,16.6,149700.0
2010-01-08 10:00:00,16.6,16.66,16.53,16.53,212400.0,16.6,16.66,16.53,16.53,212400.0
2010-01-08 10:30:00,16.54,16.54,16.47,16.5,185400.0,16.54,16.54,16.47,16.5,185400.0
2010-01-08 11:00:00,16.51,16.55,16.5,16.52,96600.0,16.51,16.55,16.5,16.52,96600.0
2010-01-08 11:30:00,16.52,16.52,16.44,16.45,193500.0,16.52,16.52,16.44,16.45,193500.0
2010-01-08 12:00:00,16.45,16.46,16.4,16.4,99900.0,16.45,16.46,16.4,16.4,99900.0
2010-01-08 12:30:00,16.4,16.47,16.4,16.47,69600.0,16.4,16.47,16.4,16.47,69600.0
2010-01-08 13:00:00,16.47,16.51,16.46,16.47,146400.0,16.47,16.51,16.46,16.47,146400.0
2010-01-08 13:30:00,16.47,16.48,16.42,16.43,83400.0,16.47,16.48,16.42,16.43,83400.0
2010-01-08 14:00:00,16.42,16.44,16.4,16.43,45600.0,16.42,16.44,16.4,16.43,45600.0
2010-01-08 14:30:00,16.44,16.45,16.42,16.45,60900.0,16.44,16.45,16.42,16.45,60900.0
2010-01-08 15:00:00,16.44,16.46,16.43,16.44,93300.0,16.44,16.46,16.43,16.44,93300.0
2010-01-08 15:30:00,16.44,16.45,16.4,16.44,231000.0,16.44,16.45,16.4,16.44,231000.0
2010-01-11 09:30:00,16.5,16.5,16.27,16.38,152400.0,16.5,16.5,16.27,16.38,152400.0
2010-01-11 10:00:00,16.39,16.44,16.35,16.41,255600.0,16.39,16.44,16.35,16.41,255600.0
2010-01-11 10:30:00,16.42,16.5,16.41,16.49,77700.0,16.42,16.5,16.41,16.49,77700.0
2010-01-11 11:00:00,16.49,16.49,16.42,16.44,67800.0,16.49,16.49,16.42,16.44,67800.0
2010-01-11 11:30:00,16.44,16.44,16.35,16.37,343800.0,16.44,16.44,16.35,16.37,343800.0
2010-01-11 12:00:00,16.37,16.38,16.34,16.34,116100.0,16.37,16.38,16.34,16.34,116100.0
2010-01-11 12:30:00,16.34,16.38,16.33,16.35,221100.0,16.34,16.38,16.33,16.35,221100.0
2010-01-11 13:00:00,16.35,16.37,16.33,16.35,61500.0,16.35,16.37,16.33,16.35,61500.0
2010-01-11 13:30:00,16.35,16.36,16.32,16.35,136200.0,16.35,16.36,16.32,16.35,136200.0
2010-01-11 14:00:00,16.35,16.35,16.32,16.32,114900.0,16.35,16.35,16.32,16.32,114900.0
2010-01-11 14:30:00,16.32,16.34,16.32,16.33,123600.0,16.32,16.34,16.32,16.33,123600.0
2010-01-11 15:00:00,16.33,16.34,16.32,16.33,225000.0,16.33,16.34,16.32,16.33,225000.0
2010-01-11 15:30:00,16.33,16.36,16.32,16.35,350700.0,16.33,16.36,16.32,16.35,350700.0
2010-01-12 09:30:00,16.31,16.37,16.23,16.37,165900.0,16.31,16.37,16.23,16.37,165900.0
2010-01-12 10:00:00,16.36,16.5,16.34,16.5,205500.0,16.36,16.5,16.34,16.5,205500.0
2010-01-12 10:30:00,16.5,16.59,16.5,16.57,172500.0,16.5,16.59,16.5,16.57,172500.0
2010-01-12 11:00:00,16.56,16.67,16.52,16.54,251400.0,16.56,16.67,16.52,16.54,251400.0
2010-01-12 11:30:00,16.54,16.6,16.53,16.58,138300.0,16.54,16.6,16.53,16.58,138300.0
2010-01-12 12:00:00,16.58,16.62,16.52,16.52,249000.0,16.58,16.62,16.52,16.52,249000.0
2010-01-12 12:30:00,16.52,16.55,16.48,16.49,103500.0,16.52,16.55,16.48,16.49,103500.0
2010-01-12 13:00:00,16.49,16.53,16.44,16.47,176100.0,16.49,16.53,16.44,16.47,176100.0
2010-01-12 13:30:00,16.47,16.58,16.47,16.58,54300.0,16.47,16.58,16.47,16.58,54300.0
2010-01-12 14:00:00,16.58,16.6,16.52,16.6,233400.0,16.58,16.6,16.52,16.6,233400.0
2010-01-12 14:30:00,16.6,16.65,16.58,16.62,260700.0,16.6,16.65,16.58,16.62,260700.0
2010-01-12 15:00:00,16.61,16.63,16.54,16.62,242400.0,16.61,16.63,16.54,16.62,242400.0
2010-01-12 15:30:00,16.61,16.61,16.54,16.55,529500.0,16.61,16.61,16.54,16.55,529500.0
2010-01-13 09:30:00,16.61,16.62,16.39,16.46,531900.0,16.61,16.62,16.39,16.46,531900.0
2010-01-13 10:00:00,16.46,16.51,16.35,16.43,174900.0,16.46,16.51,16.35,16.43,174900.0
2010-01-13 10:30:00,16.43,16.46,16.4,16.43,116700.0,16.43,16.46,16.4,16.43,116700.0
2010-01-13 11:00:00,16.43,16.43,16.39,16.41,104400.0,16.43,16.43,16.39,16.41,104400.0
2010-01-13 11:30:00,16.41,16.42,16.36,16.42,51300.0,16.41,16.42,16.36,16.42,51300.0
2010-01-13 12:00:00,16.42,16.45,16.41,16.44,72300.0,16.42,16.45,16.41,16.44,72300.0
2010-01-13 12:30:00,16.44,16.45,16.38,16.38,45300.0,16.44,16.45,16.38,16.38,45300.0
2010-01-13 13:00:00,16.38,16.45,16.38,16.43,71400.0,16.38,16.45,16.38,16.43,71400.0
2010-01-13 13:30:00,16.44,16.44,16.38,16.38,79500.0,16.44,16.44,16.38,16.38,79500.0
2010-01-13 14:00:00,16.39,16.44,16.39,16.43,78300.0,16.39,16.44,16.39,16.43,78300.0
2010-01-13 14:30:00,16.43,16.44,16.4,16.4,71100.0,16.43,16.44,16.4,16.4,71100.0
2010-01-13 15:00:00,16.4,16.42,16.4,16.4,120600.0,16.4,16.42,16.4,16.4,120600.0
2010-01-13 15:30:00,16.4,16.47,16.4,16.46,257700.0,16.4,16.47,16.4,16.46,257700.0
2010-01-14 09:30:00,16.45,16.56,16.36,16.49,167100.0,16.45,16.56,16.36,16.49,167100.0
2010-01-14 10:00:00,16.48,16.52,16.45,16.46,145500.0,16.48,16.52,16.45,16.46,145500.0
2010-01-14 10:30:00,16.46,16.47,16.43,16.43,126000.0,16.46,16.47,16.43,16.43,126000.0
2010-01-14 11:00:00,16.44,16.49,16.44,16.49,100800.0,16.44,16.49,16.44,16.49,100800.0
2010-01-14 11:30:00,16.49,16.49,16.43,16.43,53400.0,16.49,16.49,16.43,16.43,53400.0
2010-01-14 12:00:00,16.42,16.47,16.42,16.47,50100.0,16.42,16.47,16.42,16.47,50100.0
2010-01-14 12:30:00,16.47,16.47,16.42,16.42,65400.0,16.47,16.47,16.42,16.42,65400.0
2010-01-14 13:00:00,16.43,16.47,16.43,16.47,84300.0,16.43,16.47,16.43,16.47,84300.0
2010-01-14 13:30:00,16.47,16.48,16.45,16.45,79800.0,16.47,16.48,16.45,16.45,79800.0
2010-01-14 14:00:00,16.44,16.46,16.44,16.45,62400.0,16.44,16.46,16.44,16.45,62400.0
2010-01-14 14:30:00,16.45,16.48,16.45,16.47,72300.0,16.45,16.48,16.45,16.47,72300.0
2010-01-14 15:00:00,16.47,16.49,16.43,16.43,142200.0,16.47,16.49,16.43,16.43,142200.0
2010-01-14 15:30:00,16.43,16.44,16.4,16.42,178200.0,16.43,16.44,16.4,16.42,178200.0
2010-01-15 09:30:00,16.44,16.56,16.38,16.42,183600.0,16.44,16.56,16.38,16.42,183600.0
2010-01-15 10:00:00,16.42,16.42,16.34,16.4,176700.0,16.42,16.42,16.34,16.4,176700.0
2010-01-15 10:30:00,16.4,16.59,16.4,16.59,191100.0,16.4,16.59,16.4,16.59,191100.0
2010-01-15 11:00:00,16.6,16.61,16.59,16.6,94500.0,16.6,16.61,16.59,16.6,94500.0
2010-01-15 11:30:00,16.6,16.6,16.51,16.51,103500.0,16.6,16.6,16.51,16.51,103500.0
2010-01-15 12:00:00,16.51,16.52,16.49,16.5,101700.0,16.51,16.52,16.49,16.5,101700.0
2010-01-15 12:30:00,16.5,16.51,16.5,16.51,144600.0,16.5,16.51,16.5,16.51,144600.0
2010-01-15 13:00:00,16.51,16.54,16.5,16.53,64500.0,16.51,16.54,16.5,16.53,64500.0
2010-01-15 13:30:00,16.53,16.53,16.49,16.5,64200.0,16.53,16.53,16.49,16.5,64200.0
2010-01-15 14:00:00,16.5,16.53,16.48,16.48,116700.0,16.5,16.53,16.48,16.48,116700.0
2010-01-15 14:30:00,16.48,16.49,16.45,16.48,90300.0,16.48,16.49,16.45,16.48,90300.0
2010-01-15 15:00:00,16.48,16.49,16.45,16.48,135300.0,16.48,16.49,16.45,16.48,135300.0
2010-01-15 15:30:00,16.47,16.49,16.43,16.45,313500.0,16.47,16.49,16.43,16.45,313500.0
2010-01-19 09:30:00,16.48,16.67,16.44,16.53,185700.0,16.48,16.67,16.44,16.53,185700.0
2010-01-19 10:00:00,16.52,16.61,16.52,16.59,194700.0,16.52,16.61,16.52,16.59,194700.0
2010-01-19 10:30:00,16.6,16.61,16.55,16.6,141300.0,16.6,16.61,16.55,16.6,141300.0
2010-01-19 11:00:00,16.6,16.64,16.57,16.63,89700.0,16.6,16.64,16.57,16.63,89700.0
2010-01-19 11:30:00,16.63,16.67,16.59,16.64,84000.0,16.63,16.67,16.59,16.64,84000.0
2010-01-19 12:00:00,16.64,16.67,16.64,16.66,108000.0,16.64,16.67,16.64,16.66,108000.0
2010-01-19 12:30:00,16.66,16.67,16.61,16.61,249300.0,16.66,16.67,16.61,16.61,249300.0
2010-01-19 13:00:00,16.61,16.62,16.55,16.55,152100.0,16.61,16.62,16.55,16.55,152100.0
2010-01-19 13:30:00,16.56,16.57,16.53,16.54,144600.0,16.56,16.57,16.53,16.54,144600.0
2010-01-19 14:00:00,16.55,16.58,16.52,16.56,133200.0,16.55,16.58,16.52,16.56,133200.0
2010-01-19 14:30:00,16.56,16.61,16.56,16.56,115500.0,16.56,16.61,16.56,16.56,115500.0
2010-01-19 15:00:00,16.56,16.56,16.52,16.53,205800.0,16.56,16.56,16.52,16.53,205800.0
2010-01-19 15:30:00,16.53,16.55,16.51,16.55,387600.0,16.53,16.55,16.51,16.55,387600.0
2010-01-20 09:30:00,16.52,16.53,16.36,16.49,175500.0,16.52,16.53,16.36,16.49,175500.0
2010-01-20 10:00:00,16.48,16.5,16.36,16.43,88500.0,16.48,16.5,16.36,16.43,88500.0
2010-01-20 10:30:00,16.43,16.5,16.41,16.47,151800.0,16.43,16.5,16.41,16.47,151800.0
2010-01-20 11:00:00,16.46,16.47,16.38,16.45,164700.0,16.46,16.47,16.38,16.45,164700.0
2010-01-20 11:30:00,16.45,16.51,16.45,16.51,94500.0,16.45,16.51,16.45,16.51,94500.0
2010-01-20 12:00:00,16.51,16.52,16.46,16.46,87600.0,16.51,16.52,16.46,16.46,87600.0
2010-01-20 12:30:00,16.46,16.47,16.46,16.46,66600.0,16.46,16.47,16.46,16.46,66600.0
2010-01-20 13:00:00,16.47,16.47,16.42,16.46,94800.0,16.47,16.47,16.42,16.46,94800.0
2010-01-20 13:30:00,16.47,16.47,16.44,16.45,97200.0,16.47,16.47,16.44,16.45,97200.0
2010-01-20 14:00:00,16.45,16.47,16.43,16.45,128100.0,16.45,16.47,16.43,16.45,128100.0
2010-01-20 14:30:00,16.45,16.47,16.45,16.47,99900.0,16.45,16.47,16.45,16.47,99900.0
2010-01-20 15:00:00,16.47,16.47,16.42,16.47,117900.0,16.47,16.47,16.42,16.47,117900.0
2010-01-20 15:30:00,16.47,16.47,16.42,16.44,248400.0,16.47,16.47,16.42,16.44,248400.0
2010-01-21 09:30:00,16.45,16.62,16.42,16.55,295500.0,16.45,16.62,16.42,16.55,295500.0
2010-01-21 10:00:00,16.54,16.63,16.47,16.47,312900.0,16.54,16.63,16.47,16.47,312900.0
2010-01-21 10:30:00,16.47,16.57,16.47,16.54,150000.0,16.47,16.57,16.47,16.54,150000.0
2010-01-21 11:00:00,16.54,16.57,16.48,16.56,167100.0,16.54,16.57,16.48,16.56,167100.0
2010-01-21 11:30:00,16.56,16.56,16.45,16.5,145800.0,16.56,16.56,16.45,16.5,145800.0
2010-01-21 12:00:00,16.5,16.53,16.44,16.45,98700.0,16.5,16.53,16.44,16.45,98700.0
2010-01-21 12:30:00,16.45,16.53,16.45,16.51,103200.0,16.45,16.53,16.45,16.51,103200.0
2010-01-21 13:00:00,16.51,16.53,16.46,16.46,118200.0,16.51,16.53,16.46,16.46,118200.0
2010-01-21 13:30:00,16.46,16.53,16.46,16.52,74400.0,16.46,16.53,16.46,16.52,74400.0
2010-01-21 14:00:00,16.52,16.55,16.47,16.53,108300.0,16.52,16.55,16.47,16.53,108300.0
2010-01-21 14:30:00,16.53,16.53,16.47,16.52,95400.0,16.53,16.53,16.47,16.52,95400.0
2010-01-21 15:00:00,16.51,16.52,16.46,16.5,185400.0,16.51,16.52,16.46,16.5,185400.0
2010-01-21 15:30:00,16.5,16.5,16.41,16.43,462900.0,16.5,16.5,16.41,16.43,462900.0
2010-01-22 09:30:00,16.49,16.49,16.32,16.34,242700.0,16.49,16.49,16.32,16.34,242700.0
2010-01-22 10:00:00,16.35,16.37,16.23,16.33,297300.0,16.35,16.37,16.23,16.33,297300.0
2010-01-22 10:30:00,16.33,16.37,16.25,16.32,133200.0,16.33,16.37,16.25,16.32,133200.0
2010-01-22 11:00:00,16.32,16.35,16.26,16.35,320100.0,16.32,16.35,16.26,16.35,320100.0
2010-01-22 11:30:00,16.34,16.39,16.3,16.31,217500.0,16.34,16.39,16.3,16.31,217500.0
2010-01-22 12:00:00,16.31,16.34,16.27,16.3,118800.0,16.31,16.34,16.27,16.3,118800.0
2010-01-22 12:30:00,16.3,16.31,16.28,16.3,126600.0,16.3,16.31,16.28,16.3,126600.0
2010-01-22 13:00:00,16.3,16.3,16.25,16.27,137400.0,16.3,16.3,16.25,16.27,137400.0
2010-01-22 13:30:00,16.27,16.29,16.18,16.2,189000.0,16.27,16.29,16.18,16.2,189000.0
2010-01-22 14:00:00,16.2,16.22,16.18,16.19,141000.0,16.2,16.22,16.18,16.19,141000.0
2010-01-22 14:30:00,16.19,16.21,16.17,16.19,185100.0,16.19,16.21,16.17,16.19,185100.0
2010-01-22 15:00:00,16.19,16.21,16.07,16.13,290100.0,16.19,16.21,16.07,16.13,290100.0
2010-01-22 15:30:00,16.13,16.13,16.03,16.08,449100.0,16.13,16.13,16.03,16.08,449100.0
2010-01-25 09:30:00,16.11,16.15,16.0,16.14,434400.0,16.11,16.15,16.0,16.14,434400.0
2010-01-25 10:00:00,16.14,16.23,16.12,16.17,325200.0,16.14,16.23,16.12,16.17,325200.0
2010-01-25 10:30:00,16.17,16.2,16.15,16.15,173400.0,16.17,16.2,16.15,16.15,173400.0
2010-01-25 11:00:00,16.15,16.25,16.12,16.24,360300.0,16.15,16.25,16.12,16.24,360300.0
2010-01-25 11:30:00,16.24,16.35,16.22,16.32,182700.0,16.24,16.35,16.22,16.32,182700.0
2010-01-25 12:00:00,16.32,16.35,16.29,16.32,215400.0,16.32,16.35,16.29,16.32,215400.0
2010-01-25 12:30:00,16.33,16.33,16.32,16.33,141600.0,16.33,16.33,16.32,16.33,141600.0
2010-01-25 13:00:00,16.33,16.34,16.29,16.29,204900.0,16.33,16.34,16.29,16.29,204900.0
2010-01-25 13:30:00,16.29,16.35,16.29,16.34,171600.0,16.29,16.35,16.29,16.34,171600.0
2010-01-25 14:00:00,16.34,16.34,16.32,16.33,113100.0,16.34,16.34,16.32,16.33,113100.0
2010-01-25 14:30:00,16.34,16.35,16.32,16.34,160800.0,16.34,16.35,16.32,16.34,160800.0
2010-01-25 15:00:00,16.35,16.35,16.3,16.34,307800.0,16.35,16.35,16.3,16.34,307800.0
2010-01-25 15:30:00,16.34,16.34,16.24,16.27,541800.0,16.34,16.34,16.24,16.27,541800.0
2010-01-26 09:30:00,16.25,16.32,16.0,16.28,175800.0,16.25,16.32,16.0,16.28,175800.0
2010-01-26 10:00:00,16.31,16.43,16.3,16.42,347100.0,16.31,16.43,16.3,16.42,347100.0
2010-01-26 10:30:00,16.41,16.46,16.39,16.43,132900.0,16.41,16.46,16.39,16.43,132900.0
2010-01-26 11:00:00,16.43,16.44,16.39,16.41,202200.0,16.43,16.44,16.39,16.41,202200.0
2010-01-26 11:30:00,16.41,16.48,16.36,16.36,58800.0,16.41,16.48,16.36,16.36,58800.0
2010-01-26 12:00:00,16.35,16.38,16.34,16.38,129600.0,16.35,16.38,16.34,16.38,129600.0
2010-01-26 12:30:00,16.38,16.41,16.34,16.4,50700.0,16.38,16.41,16.34,16.4,50700.0
2010-01-26 13:00:00,16.4,16.41,16.32,16.33,64800.0,16.4,16.41,16.32,16.33,64800.0
2010-01-26 13:30:00,16.33,16.35,16.33,16.33,42900.0,16.33,16.35,16.33,16.33,42900.0
2010-01-26 14:00:00,16.34,16.43,16.33,16.41,340200.0,16.34,16.43,16.33,16.41,340200.0
2010-01-26 14:30:00,16.41,16.43,16.34,16.41,154200.0,16.41,16.43,16.34,16.41,154200.0
2010-01-26 15:00:00,16.41,16.43,16.38,16.39,104700.0,16.41,16.43,16.38,16.39,104700.0
2010-01-26 15:30:00,16.39,16.41,16.36,16.36,291000.0,16.39,16.41,16.36,16.36,291000.0
2010-01-27 09:30:00,16.44,16.44,16.25,16.34,105900.0,16.44,16.44,16.25,16.34,105900.0
2010-01-27 10:00:00,16.34,16.39,16.3,16.38,115200.0,16.34,16.39,16.3,16.38,115200.0
2010-01-27 10:30:00,16.38,16.45,16.33,16.41,87300.0,16.38,16.45,16.33,16.41,87300.0
2010-01-27 11:00:00,16.42,16.46,16.34,16.38,67500.0,16.42,16.46,16.34,16.38,67500.0
2010-01-27 11:30:00,16.38,16.42,16.33,16.41,166800.0,16.38,16.42,16.33,16.41,166800.0
2010-01-27 12:00:00,16.42,16.42,16.37,16.38,491700.0,16.42,16.42,16.37,16.38,491700.0
2010-01-27 12:30:00,16.39,16.39,16.36,16.36,34800.0,16.39,16.39,16.36,16.36,34800.0
2010-01-27 13:00:00,16.36,16.38,16.33,16.33,68100.0,16.36,16.38,16.33,16.33,68100.0
2010-01-27 13:30:00,16.34,16.34,16.29,16.33,111000.0,16.34,16.34,16.29,16.33,111000.0
2010-01-27 14:00:00,16.33,16.35,16.22,16.28,112500.0,16.33,16.35,16.22,16.28,112500.0
2010-01-27 14:30:00,16.27,16.34,16.26,16.29,153900.0,16.27,16.34,16.26,16.29,153900.0
2010-01-27 15:00:00,16.29,16.36,16.25,16.35,130800.0,16.29,16.36,16.25,16.35,130800.0
2010-01-27 15:30:00,16.35,16.39,16.3,16.31,268200.0,16.35,16.39,16.3,16.31,268200.0
2010-01-28 09:30:00,16.38,16.42,16.17,16.33,208800.0,16.38,16.42,16.17,16.33,208800.0
2010-01-28 10:00:00,16.34,16.35,16.29,16.33,137100.0,16.34,16.35,16.29,16.33,137100.0
2010-01-28 10:30:00,16.32,16.35,16.27,16.3,99600.0,16.32,16.35,16.27,16.3,99600.0
2010-01-28 11:00:00,16.3,16.32,16.24,16.28,475200.0,16.3,16.32,16.24,16.28,475200.0
2010-01-28 11:30:00,16.28,16.34,16.26,16.31,146700.0,16.28,16.34,16.26,16.31,146700.0
2010-01-28 12:00:00,16.31,16.32,16.26,16.28,209700.0,16.31,16.32,16.26,16.28,209700.0
2010-01-28 12:30:00,16.28,16.29,16.26,16.29,125700.0,16.28,16.29,16.26,16.29,125700.0
2010-01-28 13:00:00,16.29,16.31,16.25,16.3,255000.0,16.29,16.31,16.25,16.3,255000.0
2010-01-28 13:30:00,16.29,16.34,16.29,16.31,126000.0,16.29,16.34,16.29,16.31,126000.0
2010-01-28 14:00:00,16.3,16.33,16.29,16.32,497700.0,16.3,16.33,16.29,16.32,497700.0
2010-01-28 14:30:00,16.32,16.4,16.31,16.4,2236200.0,16.32,16.4,16.31,16.4,2236200.0
2010-01-28 15:00:00,16.4,16.46,16.38,16.44,921300.0,16.4,16.46,16.38,16.44,921300.0
2010-01-28 15:30:00,16.44,16.44,16.36,16.37,429000.0,16.44,16.44,16.36,16.37,429000.0
2010-01-29 09:30:00,16.41,16.42,16.33,16.37,320100.0,16.41,16.42,16.33,16.37,320100.0
2010-01-29 10:00:00,16.37,16.49,16.35,16.47,196500.0,16.37,16.49,16.35,16.47,196500.0
2010-01-29 10:30:00,16.47,16.53,16.46,16.47,142800.0,16.47,16.53,16.46,16.47,142800.0
2010-01-29 11:00:00,16.47,16.56,16.46,16.51,189000.0,16.47,16.56,16.46,16.51,189000.0
2010-01-29 11:30:00,16.47,16.51,16.43,16.49,204300.0,16.47,16.51,16.43,16.49,204300.0
2010-01-29 12:00:00,16.48,16.49,16.43,16.49,184800.0,16.48,16.49,16.43,16.49,184800.0
2010-01-29 12:30:00,16.48,16.51,16.47,16.5,115200.0,16.48,16.51,16.47,16.5,115200.0
2010-01-29 13:00:00,16.51,16.55,16.48,16.55,91800.0,16.51,16.55,16.48,16.55,91800.0
2010-01-29 13:30:00,16.55,16.6,16.55,16.59,246000.0,16.55,16.6,16.55,16.59,246000.0
2010-01-29 14:00:00,16.58,16.63,16.58,16.61,207900.0,16.58,16.63,16.58,16.61,207900.0
2010-01-29 14:30:00,16.61,16.62,16.55,16.57,292800.0,16.61,16.62,16.55,16.57,292800.0
2010-01-29 15:00:00,16.57,16.6,16.55,16.57,373500.0,16.57,16.6,16.55,16.57,373500.0
2010-01-29 15:30:00,16.57,16.62,16.51,16.51,1483800.0,16.57,16.62,16.51,16.51,1483800.0
2010-02-01 09:30:00,16.63,16.64,16.54,16.61,252300.0,16.63,16.64,16.54,16.61,252300.0
2010-02-01 10:00:00,16.61,16.66,16.51,16.56,315000.0,16.61,16.66,16.51,16.56,315000.0
2010-02-01 10:30:00,16.56,16.56,16.47,16.54,158100.0,16.56,16.56,16.47,16.54,158100.0
2010-02-01 11:00:00,16.54,16.66,16.51,16.6,301500.0,16.54,16.66,16.51,16.6,301500.0
2010-02-01 11:30:00,16.6,16.6,16.53,16.55,146700.0,16.6,16.6,16.53,16.55,146700.0
2010-02-01 12:00:00,16.54,16.56,16.51,16.55,147300.0,16.54,16.56,16.51,16.55,147300.0
2010-02-01 12:30:00,16.55,16.58,16.52,16.54,99000.0,16.55,16.58,16.52,16.54,99000.0
2010-02-01 13:00:00,16.55,16.58,16.54,16.57,93600.0,16.55,16.58,16.54,16.57,93600.0
2010-02-01 13:30:00,16.58,16.58,16.53,16.53,141000.0,16.58,16.58,16.53,16.53,141000.0
2010-02-01 14:00:00,16.53,16.56,16.52,16.55,200400.0,16.53,16.56,16.52,16.55,200400.0
2010-02-01 14:30:00,16.56,16.59,16.55,16.57,157200.0,16.56,16.59,16.55,16.57,157200.0
2010-02-01 15:00:00,16.57,16.62,16.57,16.62,217500.0,16.57,16.62,16.57,16.62,217500.0
2010-02-01 15:30:00,16.62,16.66,16.61,16.66,495300.0,16.62,16.66,16.61,16.66,495300.0
2010-02-02 09:30:00,16.71,16.86,16.68,16.8,402600.0,16.71,16.86,16.68,16.8,402600.0
2010-02-02 10:00:00,16.82,16.88,16.78,16.85,514200.0,16.82,16.88,16.78,16.85,514200.0
2010-02-02 10:30:00,16.86,16.93,16.84,16.86,303000.0,16.86,16.93,16.84,16.86,303000.0
2010-02-02 11:00:00,16.85,16.89,16.78,16.86,163800.0,16.85,16.89,16.78,16.86,163800.0
2010-02-02 11:30:00,16.86,16.87,16.8,16.84,156900.0,16.86,16.87,16.8,16.84,156900.0
2010-02-02 12:00:00,16.84,16.88,16.84,16.85,101700.0,16.84,16.88,16.84,16.85,101700.0
2010-02-02 12:30:00,16.85,16.93,16.85,16.93,126900.0,16.85,16.93,16.85,16.93,126900.0
2010-02-02 13:00:00,16.93,16.96,16.9,16.91,283200.0,16.93,16.96,16.9,16.91,283200.0
2010-02-02 13:30:00,16.91,17.0,16.9,16.97,298800.0,16.91,17.0,16.9,16.97,298800.0
2010-02-02 14:00:00,16.98,17.0,16.91,16.92,250200.0,16.98,17.0,16.91,16.92,250200.0
2010-02-02 14:30:00,16.92,16.93,16.87,16.91,251700.0,16.92,16.93,16.87,16.91,251700.0
2010-02-02 15:00:00,16.91,16.97,16.89,16.95,330900.0,16.91,16.97,16.89,16.95,330900.0
2010-02-02 15:30:00,16.95,17.02,16.94,16.97,965700.0,16.95,17.02,16.94,16.97,965700.0
2010-02-03 09:30:00,17.02,17.02,16.83,16.91,388800.0,17.02,17.02,16.83,16.91,388800.0
2010-02-03 10:00:00,16.9,17.02,16.9,17.0,371400.0,16.9,17.02,16.9,17.0,371400.0
2010-02-03 10:30:00,16.99,17.1,16.99,17.09,390900.0,16.99,17.1,16.99,17.09,390900.0
2010-02-03 11:00:00,17.09,17.1,16.96,16.98,385800.0,17.09,17.1,16.96,16.98,385800.0
2010-02-03 11:30:00,16.99,17.05,16.92,16.96,335700.0,16.99,17.05,16.92,16.96,335700.0
2010-02-03 12:00:00,16.96,17.02,16.96,17.0,274500.0,16.96,17.02,16.96,17.0,274500.0
2010-02-03 12:30:00,17.0,17.1,17.0,17.09,248400.0,17.0,17.1,17.0,17.09,248400.0
2010-02-03 13:00:00,17.08,17.16,17.07,17.1,300900.0,17.08,17.16,17.07,17.1,300900.0
2010-02-03 13:30:00,17.1,17.14,17.09,17.11,252600.0,17.1,17.14,17.09,17.11,252600.0
2010-02-03 14:00:00,17.11,17.12,17.05,17.07,434100.0,17.11,17.12,17.05,17.07,434100.0
2010-02-03 14:30:00,17.07,17.18,17.06,17.17,648600.0,17.07,17.18,17.06,17.17,648600.0
2010-02-03 15:00:00,17.17,17.24,17.13,17.13,575700.0,17.17,17.24,17.13,17.13,575700.0
2010-02-03 15:30:00,17.13,17.14,17.06,17.07,910200.0,17.13,17.14,17.06,17.07,910200.0
2010-02-04 09:30:00,16.66,16.7,16.37,16.47,2031000.0,16.66,16.7,16.37,16.47,2031000.0
2010-02-04 10:00:00,16.47,16.57,16.44,16.56,672600.0,16.47,16.57,16.44,16.56,672600.0
2010-02-04 10:30:00,16.57,16.63,16.44,16.48,412800.0,16.57,16.63,16.44,16.48,412800.0
2010-02-04 11:00:00,16.47,16.54,16.43,16.53,326400.0,16.47,16.54,16.43,16.53,326400.0
2010-02-04 11:30:00,16.54,16.55,16.51,16.54,310500.0,16.54,16.55,16.51,16.54,310500.0
2010-02-04 12:00:00,16.54,16.6,16.54,16.57,193500.0,16.54,16.6,16.54,16.57,193500.0
2010-02-04 12:30:00,16.57,16.57,16.46,16.48,474900.0,16.57,16.57,16.46,16.48,474900.0
2010-02-04 13:00:00,16.48,16.5,16.42,16.45,415200.0,16.48,16.5,16.42,16.45,415200.0
2010-02-04 13:30:00,16.45,16.48,16.41,16.45,944100.0,16.45,16.48,16.41,16.45,944100.0
2010-02-04 14:00:00,16.44,16.45,16.39,16.39,1395600.0,16.44,16.45,16.39,16.39,1395600.0
2010-02-04 14:30:00,16.39,16.42,16.36,16.42,577500.0,16.39,16.42,16.36,16.42,577500.0
2010-02-04 15:00:00,16.42,16.42,16.38,16.4,645300.0,16.42,16.42,16.38,16.4,645300.0
2010-02-04 15:30:00,16.4,16.41,16.33,16.38,1371900.0,16.4,16.41,16.33,16.38,1371900.0
2010-02-05 09:30:00,16.23,16.24,16.13,16.15,1023900.0,16.23,16.24,16.13,16.15,1023900.0
2010-02-05 10:00:00,16.17,16.2,16.08,16.12,704100.0,16.17,16.2,16.08,16.12,704100.0
2010-02-05 10:30:00,16.13,16.17,16.1,16.11,643800.0,16.13,16.17,16.1,16.11,643800.0
2010-02-05 11:00:00,16.11,16.14,16.08,16.09,245400.0,16.11,16.14,16.08,16.09,245400.0
2010-02-05 11:30:00,16.09,16.11,16.07,16.09,361200.0,16.09,16.11,16.07,16.09,361200.0
2010-02-05 12:00:00,16.09,16.19,16.07,16.19,359400.0,16.09,16.19,16.07,16.19,359400.0
2010-02-05 12:30:00,16.2,16.22,16.18,16.2,320100.0,16.2,16.22,16.18,16.2,320100.0
2010-02-05 13:00:00,16.2,16.21,16.15,16.15,177000.0,16.2,16.21,16.15,16.15,177000.0
2010-02-05 13:30:00,16.15,16.18,16.03,16.03,396300.0,16.15,16.18,16.03,16.03,396300.0
2010-02-05 14:00:00,16.04,16.12,16.02,16.08,601500.0,16.04,16.12,16.02,16.08,601500.0
2010-02-05 14:30:00,16.08,16.12,16.07,16.08,575100.0,16.08,16.12,16.07,16.08,575100.0
2010-02-05 15:00:00,16.08,16.17,16.07,16.08,1036500.0,16.08,16.17,16.07,16.08,1036500.0
2010-02-05 15:30:00,16.08,16.11,16.04,16.06,2045100.0,16.08,16.11,16.04,16.06,2045100.0
2010-02-08 09:30:00,16.04,16.08,15.79,15.8,604200.0,16.04,16.08,15.79,15.8,604200.0
2010-02-08 10:00:00,15.8,15.88,15.78,15.83,649800.0,15.8,15.88,15.78,15.83,649800.0
2010-02-08 10:30:00,15.83,15.96,15.83,15.95,796800.0,15.83,15.96,15.83,15.95,796800.0
2010-02-08 11:00:00,15.95,15.96,15.89,15.89,560400.0,15.95,15.96,15.89,15.89,560400.0
2010-02-08 11:30:00,15.89,15.93,15.85,15.85,407100.0,15.89,15.93,15.85,15.85,407100.0
2010-02-08 12:00:00,15.85,15.93,15.82,15.93,369300.0,15.85,15.93,15.82,15.93,369300.0
2010-02-08 12:30:00,15.93,15.93,15.87,15.89,307800.0,15.93,15.93,15.87,15.89,307800.0
2010-02-08 13:00:00,15.89,15.89,15.82,15.84,364200.0,15.89,15.89,15.82,15.84,364200.0
2010-02-08 13:30:00,15.84,15.85,15.77,15.84,585300.0,15.84,15.85,15.77,15.84,585300.0
2010-02-08 14:00:00,15.83,15.89,15.83,15.87,361500.0,15.83,15.89,15.83,15.87,361500.0
2010-02-08 14:30:00,15.87,15.88,15.8,15.8,539400.0,15.87,15.88,15.8,15.8,539400.0
2010-02-08 15:00:00,15.8,15.82,15.7,15.7,565200.0,15.8,15.82,15.7,15.7,565200.0
2010-02-08 15:30:00,15.7,15.82,15.67,15.71,1401000.0,15.7,15.82,15.67,15.71,1401000.0
2010-02-09 09:30:00,15.79,15.92,15.72,15.85,219300.0,15.79,15.92,15.72,15.85,219300.0
2010-02-09 10:00:00,15.85,15.9,15.83,15.87,206100.0,15.85,15.9,15.83,15.87,206100.0
2010-02-09 10:30:00,15.87,15.93,15.84,15.88,142500.0,15.87,15.93,15.84,15.88,142500.0
2010-02-09 11:00:00,15.88,15.93,15.81,15.81,283500.0,15.88,15.93,15.81,15.81,283500.0
2010-02-09 11:30:00,15.81,15.93,15.8,15.9,232200.0,15.81,15.93,15.8,15.9,232200.0
2010-02-09 12:00:00,15.91,16.02,15.91,15.97,297300.0,15.91,16.02,15.91,15.97,297300.0
2010-02-09 12:30:00,15.97,16.01,15.87,15.88,297300.0,15.97,16.01,15.87,15.88,297300.0
2010-02-09 13:00:00,15.88,15.96,15.88,15.93,171900.0,15.88,15.96,15.88,15.93,171900.0
2010-02-09 13:30:00,15.93,15.94,15.9,15.93,287400.0,15.93,15.94,15.9,15.93,287400.0
2010-02-09 14:00:00,15.93,15.94,15.91,15.93,216000.0,15.93,15.94,15.91,15.93,216000.0
2010-02-09 14:30:00,15.93,16.0,15.93,15.95,242400.0,15.93,16.0,15.93,15.95,242400.0
2010-02-09 15:00:00,15.95,16.03,15.95,16.02,382200.0,15.95,16.03,15.95,16.02,382200.0
2010-02-09 15:30:00,16.02,16.03,15.95,15.99,507600.0,16.02,16.03,15.95,15.99,507600.0
2010-02-10 09:30:00,15.92,16.09,15.78,16.06,312300.0,15.92,16.09,15.78,16.06,312300.0
2010-02-10 10:00:00,16.06,16.06,15.96,15.99,326700.0,16.06,16.06,15.96,15.99,326700.0
2010-02-10 10:30:00,15.99,15.99,15.9,15.95,311700.0,15.99,15.99,15.9,15.95,311700.0
2010-02-10 11:00:00,15.95,15.99,15.95,15.99,208800.0,15.95,15.99,15.95,15.99,208800.0
2010-02-10 11:30:00,15.99,16.0,15.91,15.92,150600.0,15.99,16.0,15.91,15.92,150600.0
2010-02-10 12:00:00,15.92,15.95,15.89,15.94,168300.0,15.92,15.95,15.89,15.94,168300.0
2010-02-10 12:30:00,15.94,15.96,15.91,15.95,129300.0,15.94,15.96,15.91,15.95,129300.0
2010-02-10 13:00:00,15.95,15.95,15.9,15.91,201300.0,15.95,15.95,15.9,15.91,201300.0
2010-02-10 13:30:00,15.91,15.92,15.87,15.9,204900.0,15.91,15.92,15.87,15.9,204900.0
2010-02-10 14:00:00,15.9,15.97,15.9,15.97,153900.0,15.9,15.97,15.9,15.97,153900.0
2010-02-10 14:30:00,15.97,16.0,15.95,15.97,154200.0,15.97,16.0,15.95,15.97,154200.0
2010-02-10 15:00:00,15.97,16.0,15.95,15.98,179400.0,15.97,16.0,15.95,15.98,179400.0
2010-02-10 15:30:00,15.98,15.98,15.91,15.93,438900.0,15.98,15.98,15.91,15.93,438900.0
2010-02-11 09:30:00,15.83,16.02,15.74,15.83,169500.0,15.83,16.02,15.74,15.83,169500.0
2010-02-11 10:00:00,15.83,15.84,15.8,15.8,221100.0,15.83,15.84,15.8,15.8,221100.0
2010-02-11 10:30:00,15.79,15.85,15.76,15.83,140100.0,15.79,15.85,15.76,15.83,140100.0
2010-02-11 11:00:00,15.84,15.91,15.83,15.9,152400.0,15.84,15.91,15.83,15.9,152400.0
2010-02-11 11:30:00,15.9,15.9,15.83,15.86,224400.0,15.9,15.9,15.83,15.86,224400.0
2010-02-11 12:00:00,15.85,15.86,15.8,15.82,235200.0,15.85,15.86,15.8,15.82,235200.0
2010-02-11 12:30:00,15.82,15.89,15.82,15.88,119400.0,15.82,15.89,15.82,15.88,119400.0
2010-02-11 13:00:00,15.88,15.91,15.87,15.89,148500.0,15.88,15.91,15.87,15.89,148500.0
2010-02-11 13:30:00,15.89,15.89,15.83,15.84,280500.0,15.89,15.89,15.83,15.84,280500.0
2010-02-11 14:00:00,15.84,15.92,15.84,15.9,167100.0,15.84,15.92,15.84,15.9,167100.0
2010-02-11 14:30:00,15.9,15.91,15.88,15.9,173400.0,15.9,15.91,15.88,15.9,173400.0
2010-02-11 15:00:00,15.9,15.9,15.86,15.88,208200.0,15.9,15.9,15.86,15.88,208200.0
2010-02-11 15:30:00,15.88,15.92,15.88,15.91,298800.0,15.88,15.92,15.88,15.91,298800.0
2010-02-12 09:30:00,15.87,15.98,15.79,15.91,427200.0,15.87,15.98,15.79,15.91,427200.0
2010-02-12 10:00:00,15.92,15.99,15.87,15.98,210000.0,15.92,15.99,15.87,15.98,210000.0
2010-02-12 10:30:00,15.98,15.99,15.96,15.98,186900.0,15.98,15.99,15.96,15.98,186900.0
2010-02-12 11:00:00,15.98,15.98,15.92,15.94,184800.0,15.98,15.98,15.92,15.94,184800.0
2010-02-12 11:30:00,15.94,15.98,15.93,15.95,117600.0,15.94,15.98,15.93,15.95,117600.0
2010-02-12 12:00:00,15.95,16.02,15.94,16.0,220200.0,15.95,16.02,15.94,16.0,220200.0
2010-02-12 12:30:00,16.0,16.01,15.97,15.98,124500.0,16.0,16.01,15.97,15.98,124500.0
2010-02-12 13:00:00,15.98,16.01,15.94,15.94,175500.0,15.98,16.01,15.94,15.94,175500.0
2010-02-12 13:30:00,15.93,16.0,15.92,15.97,156900.0,15.93,16.0,15.92,15.97,156900.0
2010-02-12 14:00:00,15.97,16.0,15.95,15.99,191100.0,15.97,16.0,15.95,15.99,191100.0
2010-02-12 14:30:00,15.99,16.05,15.98,16.04,251700.0,15.99,16.05,15.98,16.04,251700.0
2010-02-12 15:00:00,16.04,16.06,16.01,16.05,224100.0,16.04,16.06,16.01,16.05,224100.0
2010-02-12 15:30:00,16.05,16.13,16.02,16.13,665400.0,16.05,16.13,16.02,16.13,665400.0
2010-02-16 09:30:00,16.37,16.55,16.29,16.47,756000.0,16.37,16.55,16.29,16.47,756000.0
2010-02-16 10:00:00,16.47,16.64,16.47,16.64,595500.0,16.47,16.64,16.47,16.64,595500.0
2010-02-16 10:30:00,16.64,16.66,16.53,16.53,530100.0,16.64,16.66,16.53,16.53,530100.0
2010-02-16 11:00:00,16.53,16.6,16.51,16.59,533100.0,16.53,16.6,16.51,16.59,533100.0
2010-02-16 11:30:00,16.59,16.6,16.55,16.55,187200.0,16.59,16.6,16.55,16.55,187200.0
2010-02-16 12:00:00,16.55,16.57,16.55,16.56,80100.0,16.55,16.57,16.55,16.56,80100.0
2010-02-16 12:30:00,16.56,16.56,16.49,16.49,174900.0,16.56,16.56,16.49,16.49,174900.0
2010-02-16 13:00:00,16.49,16.5,16.44,16.44,242700.0,16.49,16.5,16.44,16.44,242700.0
2010-02-16 13:30:00,16.44,16.45,16.36,16.36,407100.0,16.44,16.45,16.36,16.36,407100.0
2010-02-16 14:00:00,16.37,16.47,16.35,16.45,376800.0,16.37,16.47,16.35,16.45,376800.0
2010-02-16 14:30:00,16.45,16.47,16.42,16.42,264000.0,16.45,16.47,16.42,16.42,264000.0
2010-02-16 15:00:00,16.42,16.44,16.4,16.43,223800.0,16.42,16.44,16.4,16.43,223800.0
2010-02-16 15:30:00,16.43,16.47,16.42,16.44,455100.0,16.43,16.47,16.42,16.44,455100.0
2010-02-17 09:30:00,16.44,16.59,16.42,16.52,107700.0,16.44,16.59,16.42,16.52,107700.0
2010-02-17 10:00:00,16.53,16.57,16.49,16.5,88200.0,16.53,16.57,16.49,16.5,88200.0
2010-02-17 10:30:00,16.5,16.59,16.46,16.59,188400.0,16.5,16.59,16.46,16.59,188400.0
2010-02-17 11:00:00,16.59,16.61,16.55,16.58,147000.0,16.59,16.61,16.55,16.58,147000.0
2010-02-17 11:30:00,16.58,16.64,16.57,16.63,91500.0,16.58,16.64,16.57,16.63,91500.0
2010-02-17 12:00:00,16.63,16.69,16.63,16.68,156000.0,16.63,16.69,16.63,16.68,156000.0
2010-02-17 12:30:00,16.68,16.72,16.68,16.69,132300.0,16.68,16.72,16.68,16.69,132300.0
2010-02-17 13:00:00,16.69,16.71,16.69,16.69,89100.0,16.69,16.71,16.69,16.69,89100.0
2010-02-17 13:30:00,16.69,16.71,16.69,16.71,135300.0,16.69,16.71,16.69,16.71,135300.0
2010-02-17 14:00:00,16.71,16.72,16.67,16.68,186300.0,16.71,16.72,16.67,16.68,186300.0
2010-02-17 14:30:00,16.68,16.71,16.67,16.67,187500.0,16.68,16.71,16.67,16.67,187500.0
2010-02-17 15:00:00,16.67,16.73,16.67,16.69,195600.0,16.67,16.73,16.67,16.69,195600.0
2010-02-17 15:30:00,16.69,16.72,16.68,16.7,350700.0,16.69,16.72,16.68,16.7,350700.0
2010-02-18 09:30:00,16.67,16.68,16.54,16.61,313800.0,16.67,16.68,16.54,16.61,313800.0
2010-02-18 10:00:00,16.61,16.63,16.56,16.59,137400.0,16.61,16.63,16.56,16.59,137400.0
2010-02-18 10:30:00,16.59,16.63,16.57,16.6,89400.0,16.59,16.63,16.57,16.6,89400.0
2010-02-18 11:00:00,16.6,16.6,16.53,16.57,117300.0,16.6,16.6,16.53,16.57,117300.0
2010-02-18 11:30:00,16.57,16.58,16.55,16.58,103200.0,16.57,16.58,16.55,16.58,103200.0
2010-02-18 12:00:00,16.58,16.6,16.55,16.59,156900.0,16.58,16.6,16.55,16.59,156900.0
2010-02-18 12:30:00,16.58,16.63,16.58,16.63,46800.0,16.58,16.63,16.58,16.63,46800.0
2010-02-18 13:00:00,16.63,16.63,16.62,16.63,67800.0,16.63,16.63,16.62,16.63,67800.0
2010-02-18 13:30:00,16.62,16.64,16.62,16.63,66900.0,16.62,16.64,16.62,16.63,66900.0
2010-02-18 14:00:00,16.62,16.63,16.6,16.63,57000.0,16.62,16.63,16.6,16.63,57000.0
2010-02-18 14:30:00,16.63,16.65,16.61,16.63,113700.0,16.63,16.65,16.61,16.63,113700.0
2010-02-18 15:00:00,16.63,16.64,16.63,16.63,78600.0,16.63,16.64,16.63,16.63,78600.0
2010-02-18 15:30:00,16.63,16.65,16.61,16.63,223800.0,16.63,16.65,16.61,16.63,223800.0
2010-02-19 09:30:00,16.57,16.73,16.57,16.65,249000.0,16.57,16.73,16.57,16.65,249000.0
2010-02-19 10:00:00,16.65,16.65,16.55,16.59,145500.0,16.65,16.65,16.55,16.59,145500.0
2010-02-19 10:30:00,16.59,16.6,16.51,16.54,163500.0,16.59,16.6,16.51,16.54,163500.0
2010-02-19 11:00:00,16.55,16.61,16.54,16.61,161100.0,16.55,16.61,16.54,16.61,161100.0
2010-02-19 11:30:00,16.61,16.71,16.6,16.71,187500.0,16.61,16.71,16.6,16.71,187500.0
2010-02-19 12:00:00,16.71,16.78,16.7,16.78,137100.0,16.71,16.78,16.7,16.78,137100.0
2010-02-19 12:30:00,16.79,16.8,16.69,16.7,272400.0,16.79,16.8,16.69,16.7,272400.0
2010-02-19 13:00:00,16.7,16.71,16.63,16.64,213300.0,16.7,16.71,16.63,16.64,213300.0
2010-02-19 13:30:00,16.64,16.68,16.62,16.63,99000.0,16.64,16.68,16.62,16.63,99000.0
2010-02-19 14:00:00,16.63,16.63,16.58,16.58,139200.0,16.63,16.63,16.58,16.58,139200.0
2010-02-19 14:30:00,16.58,16.62,16.58,16.62,110100.0,16.58,16.62,16.58,16.62,110100.0
2010-02-19 15:00:00,16.62,16.63,16.59,16.6,206400.0,16.62,16.63,16.59,16.6,206400.0
2010-02-19 15:30:00,16.6,16.71,16.6,16.67,717000.0,16.6,16.71,16.6,16.67,717000.0
2010-02-22 09:30:00,16.71,16.81,16.63,16.73,611100.0,16.71,16.81,16.63,16.73,611100.0
2010-02-22 10:00:00,16.73,16.74,16.65,16.74,244800.0,16.73,16.74,16.65,16.74,244800.0
2010-02-22 10:30:00,16.74,16.76,16.67,16.69,284400.0,16.74,16.76,16.67,16.69,284400.0
2010-02-22 11:00:00,16.69,16.69,16.63,16.64,487500.0,16.69,16.69,16.63,16.64,487500.0
2010-02-22 11:30:00,16.64,16.68,16.62,16.67,410400.0,16.64,16.68,16.62,16.67,410400.0
2010-02-22 12:00:00,16.67,16.68,16.58,16.59,155700.0,16.67,16.68,16.58,16.59,155700.0
2010-02-22 12:30:00,16.59,16.61,16.55,16.6,176100.0,16.59,16.61,16.55,16.6,176100.0
2010-02-22 13:00:00,16.6,16.61,16.54,16.58,138900.0,16.6,16.61,16.54,16.58,138900.0
2010-02-22 13:30:00,16.58,16.63,16.55,16.56,110100.0,16.58,16.63,16.55,16.56,110100.0
2010-02-22 14:00:00,16.56,16.59,16.52,16.53,176700.0,16.56,16.59,16.52,16.53,176700.0
2010-02-22 14:30:00,16.53,16.55,16.51,16.51,179400.0,16.53,16.55,16.51,16.51,179400.0
2010-02-22 15:00:00,16.51,16.56,16.5,16.56,318300.0,16.51,16.56,16.5,16.56,318300.0
2010-02-22 15:30:00,16.56,16.57,16.5,16.52,359100.0,16.56,16.57,16.5,16.52,359100.0
2010-02-23 09:30:00,16.56,16.66,16.47,16.53,358200.0,16.56,16.66,16.47,16.53,358200.0
2010-02-23 10:00:00,16.52,16.52,16.38,16.47,409500.0,16.52,16.52,16.38,16.47,409500.0
2010-02-23 10:30:00,16.47,16.53,16.46,16.48,217800.0,16.47,16.53,16.46,16.48,217800.0
2010-02-23 11:00:00,16.48,16.5,16.43,16.43,244500.0,16.48,16.5,16.43,16.43,244500.0
2010-02-23 11:30:00,16.44,16.51,16.43,16.51,267300.0,16.44,16.51,16.43,16.51,267300.0
2010-02-23 12:00:00,16.5,16.54,16.46,16.53,127500.0,16.5,16.54,16.46,16.53,127500.0
2010-02-23 12:30:00,16.53,16.56,16.53,16.55,73500.0,16.53,16.56,16.53,16.55,73500.0
2010-02-23 13:00:00,16.55,16.57,16.54,16.56,79800.0,16.55,16.57,16.54,16.56,79800.0
2010-02-23 13:30:00,16.56,16.58,16.55,16.56,110400.0,16.56,16.58,16.55,16.56,110400.0
2010-02-23 14:00:00,16.56,16.56,16.49,16.5,251400.0,16.56,16.56,16.49,16.5,251400.0
2010-02-23 14:30:00,16.5,16.53,16.5,16.53,119700.0,16.5,16.53,16.5,16.53,119700.0
2010-02-23 15:00:00,16.53,16.63,16.52,16.62,498600.0,16.53,16.63,16.52,16.62,498600.0
2010-02-23 15:30:00,16.62,16.66,16.56,16.56,876000.0,16.62,16.66,16.56,16.56,876000.0
2010-02-24 09:30:00,17.3,17.98,17.29,17.86,3742500.0,17.3,17.98,17.29,17.86,3742500.0
2010-02-24 10:00:00,17.86,17.97,17.81,17.93,1605000.0,17.86,17.97,17.81,17.93,1605000.0
2010-02-24 10:30:00,17.92,18.27,17.92,18.22,2387100.0,17.92,18.27,17.92,18.22,2387100.0
2010-02-24 11:00:00,18.22,18.29,18.16,18.22,1012500.0,18.22,18.29,18.16,18.22,1012500.0
2010-02-24 11:30:00,18.22,18.28,18.22,18.26,412500.0,18.22,18.28,18.22,18.26,412500.0
2010-02-24 12:00:00,18.26,18.39,18.15,18.37,799800.0,18.26,18.39,18.15,18.37,799800.0
2010-02-24 12:30:00,18.36,18.67,18.34,18.58,2349600.0,18.36,18.67,18.34,18.58,2349600.0
2010-02-24 13:00:00,18.58,18.63,18.48,18.6,1079700.0,18.58,18.63,18.48,18.6,1079700.0
2010-02-24 13:30:00,18.6,18.63,18.54,18.59,726900.0,18.6,18.63,18.54,18.59,726900.0
2010-02-24 14:00:00,18.59,18.75,18.54,18.56,1325100.0,18.59,18.75,18.54,18.56,1325100.0
2010-02-24 14:30:00,18.56,18.6,18.5,18.52,655800.0,18.56,18.6,18.5,18.52,655800.0
2010-02-24 15:00:00,18.52,18.59,18.48,18.58,839100.0,18.52,18.59,18.48,18.58,839100.0
2010-02-24 15:30:00,18.58,18.67,18.55,18.6,2124600.0,18.58,18.67,18.55,18.6,2124600.0
2010-02-25 09:30:00,18.53,18.82,18.51,18.54,1751100.0,18.53,18.82,18.51,18.54,1751100.0
2010-02-25 10:00:00,18.54,18.68,18.52,18.67,678900.0,18.54,18.68,18.52,18.67,678900.0
2010-02-25 10:30:00,18.67,18.79,18.66,18.73,789600.0,18.67,18.79,18.66,18.73,789600.0
2010-02-25 11:00:00,18.73,18.79,18.7,18.71,696000.0,18.73,18.79,18.7,18.71,696000.0
2010-02-25 11:30:00,18.71,18.78,18.69,18.72,486000.0,18.71,18.78,18.69,18.72,486000.0
2010-02-25 12:00:00,18.72,18.73,18.63,18.68,350700.0,18.72,18.73,18.63,18.68,350700.0
2010-02-25 12:30:00,18.68,18.68,18.66,18.67,247800.0,18.68,18.68,18.66,18.67,247800.0
2010-02-25 13:00:00,18.67,18.68,18.63,18.63,198900.0,18.67,18.68,18.63,18.63,198900.0
2010-02-25 13:30:00,18.63,18.71,18.63,18.71,423600.0,18.63,18.71,18.63,18.71,423600.0
2010-02-25 14:00:00,18.72,18.74,18.67,18.73,377700.0,18.72,18.74,18.67,18.73,377700.0
2010-02-25 14:30:00,18.73,18.73,18.62,18.63,710100.0,18.73,18.73,18.62,18.63,710100.0
2010-02-25 15:00:00,18.62,18.7,18.6,18.68,510900.0,18.62,18.7,18.6,18.68,510900.0
2010-02-25 15:30:00,18.68,18.73,18.67,18.69,801000.0,18.68,18.73,18.67,18.69,801000.0
2010-02-26 09:30:00,18.78,18.8,18.63,18.63,363900.0,18.78,18.8,18.63,18.63,363900.0
2010-02-26 10:00:00,18.62,18.71,18.56,18.66,317400.0,18.62,18.71,18.56,18.66,317400.0
2010-02-26 10:30:00,18.67,18.68,18.59,18.61,142200.0,18.67,18.68,18.59,18.61,142200.0
2010-02-26 11:00:00,18.61,18.66,18.57,18.63,155700.0,18.61,18.66,18.57,18.63,155700.0
2010-02-26 11:30:00,18.63,18.67,18.61,18.63,138900.0,18.63,18.67,18.61,18.63,138900.0
2010-02-26 12:00:00,18.63,18.65,18.61,18.64,204000.0,18.63,18.65,18.61,18.64,204000.0
2010-02-26 12:30:00,18.63,18.67,18.62,18.65,151500.0,18.63,18.67,18.62,18.65,151500.0
2010-02-26 13:00:00,18.65,18.67,18.63,18.66,61500.0,18.65,18.67,18.63,18.66,61500.0
2010-02-26 13:30:00,18.66,18.72,18.65,18.66,174300.0,18.66,18.72,18.65,18.66,174300.0
2010-02-26 14:00:00,18.66,18.66,18.58,18.62,222600.0,18.66,18.66,18.58,18.62,222600.0
2010-02-26 14:30:00,18.62,18.62,18.55,18.56,329100.0,18.62,18.62,18.55,18.56,329100.0
2010-02-26 15:00:00,18.56,18.59,18.52,18.52,430800.0,18.56,18.59,18.52,18.52,430800.0
2010-02-26 15:30:00,18.53,18.62,18.53,18.58,624300.0,18.53,18.62,18.53,18.58,624300.0
2010-03-01 09:30:00,18.7,18.74,18.38,18.45,498900.0,18.7,18.74,18.38,18.45,498900.0
2010-03-01 10:00:00,18.45,18.53,18.43,18.45,454200.0,18.45,18.53,18.43,18.45,454200.0
2010-03-01 10:30:00,18.45,18.52,18.43,18.51,185700.0,18.45,18.52,18.43,18.51,185700.0
2010-03-01 11:00:00,18.5,18.54,18.48,18.5,222000.0,18.5,18.54,18.48,18.5,222000.0
2010-03-01 11:30:00,18.5,18.51,18.43,18.48,182700.0,18.5,18.51,18.43,18.48,182700.0
2010-03-01 12:00:00,18.48,18.53,18.48,18.49,159900.0,18.48,18.53,18.48,18.49,159900.0
2010-03-01 12:30:00,18.49,18.52,18.48,18.52,97200.0,18.49,18.52,18.48,18.52,97200.0
2010-03-01 13:00:00,18.52,18.53,18.5,18.51,108300.0,18.52,18.53,18.5,18.51,108300.0
2010-03-01 13:30:00,18.52,18.53,18.5,18.5,157500.0,18.52,18.53,18.5,18.5,157500.0
2010-03-01 14:00:00,18.51,18.54,18.5,18.53,150600.0,18.51,18.54,18.5,18.53,150600.0
2010-03-01 14:30:00,18.53,18.55,18.45,18.46,381600.0,18.53,18.55,18.45,18.46,381600.0
2010-03-01 15:00:00,18.46,18.47,18.4,18.42,332100.0,18.46,18.47,18.4,18.42,332100.0
2010-03-01 15:30:00,18.42,18.45,18.4,18.43,777000.0,18.42,18.45,18.4,18.43,777000.0
2010-03-02 09:30:00,18.58,18.58,18.32,18.36,359400.0,18.58,18.58,18.32,18.36,359400.0
2010-03-02 10:00:00,18.36,18.46,18.33,18.44,242100.0,18.36,18.46,18.33,18.44,242100.0
2010-03-02 10:30:00,18.44,18.54,18.44,18.49,335400.0,18.44,18.54,18.44,18.49,335400.0
2010-03-02 11:00:00,18.49,18.6,18.47,18.6,293400.0,18.49,18.6,18.47,18.6,293400.0
2010-03-02 11:30:00,18.6,18.65,18.58,18.65,264600.0,18.6,18.65,18.58,18.65,264600.0
2010-03-02 12:00:00,18.65,18.68,18.59,18.63,296100.0,18.65,18.68,18.59,18.63,296100.0
2010-03-02 12:30:00,18.63,18.63,18.59,18.59,177300.0,18.63,18.63,18.59,18.59,177300.0
2010-03-02 13:00:00,18.6,18.62,18.58,18.62,223500.0,18.6,18.62,18.58,18.62,223500.0
2010-03-02 13:30:00,18.62,18.68,18.59,18.61,286500.0,18.62,18.68,18.59,18.61,286500.0
2010-03-02 14:00:00,18.61,18.68,18.6,18.66,261900.0,18.61,18.68,18.6,18.66,261900.0
2010-03-02 14:30:00,18.66,18.7,18.65,18.66,231000.0,18.66,18.7,18.65,18.66,231000.0
2010-03-02 15:00:00,18.66,18.7,18.65,18.65,311100.0,18.66,18.7,18.65,18.65,311100.0
2010-03-02 15:30:00,18.65,18.68,18.62,18.68,619800.0,18.65,18.68,18.62,18.68,619800.0
2010-03-03 09:30:00,18.62,18.71,18.59,18.63,259200.0,18.62,18.71,18.59,18.63,259200.0
2010-03-03 10:00:00,18.63,18.66,18.55,18.6,195600.0,18.63,18.66,18.55,18.6,195600.0
2010-03-03 10:30:00,18.6,18.66,18.59,18.59,131700.0,18.6,18.66,18.59,18.59,131700.0
2010-03-03 11:00:00,18.59,18.69,18.58,18.67,185700.0,18.59,18.69,18.58,18.67,185700.0
2010-03-03 11:30:00,18.67,18.67,18.59,18.6,117900.0,18.67,18.67,18.59,18.6,117900.0
2010-03-03 12:00:00,18.59,18.6,18.54,18.54,86700.0,18.59,18.6,18.54,18.54,86700.0
2010-03-03 12:30:00,18.54,18.55,18.51,18.52,111000.0,18.54,18.55,18.51,18.52,111000.0
2010-03-03 13:00:00,18.52,18.55,18.51,18.52,82500.0,18.52,18.55,18.51,18.52,82500.0
2010-03-03 13:30:00,18.52,18.63,18.5,18.62,333000.0,18.52,18.63,18.5,18.62,333000.0
2010-03-03 14:00:00,18.62,18.63,18.57,18.59,182100.0,18.62,18.63,18.57,18.59,182100.0
2010-03-03 14:30:00,18.59,18.6,18.48,18.52,158100.0,18.59,18.6,18.48,18.52,158100.0
2010-03-03 15:00:00,18.52,18.53,18.48,18.5,337500.0,18.52,18.53,18.48,18.5,337500.0
2010-03-03 15:30:00,18.51,18.55,18.49,18.54,679800.0,18.51,18.55,18.49,18.54,679800.0
2010-03-04 09:30:00,18.58,18.98,18.5,18.97,595200.0,18.58,18.98,18.5,18.97,595200.0
2010-03-04 10:00:00,18.96,18.98,18.81,18.93,735000.0,18.96,18.98,18.81,18.93,735000.0
2010-03-04 10:30:00,18.93,18.94,18.81,18.85,164100.0,18.93,18.94,18.81,18.85,164100.0
2010-03-04 11:00:00,18.85,18.85,18.77,18.79,225000.0,18.85,18.85,18.77,18.79,225000.0
2010-03-04 11:30:00,18.79,18.86,18.75,18.8,166500.0,18.79,18.86,18.75,18.8,166500.0
2010-03-04 12:00:00,18.79,18.81,18.77,18.8,62400.0,18.79,18.81,18.77,18.8,62400.0
2010-03-04 12:30:00,18.8,18.81,18.75,18.78,89700.0,18.8,18.81,18.75,18.78,89700.0
2010-03-04 13:00:00,18.77,18.83,18.77,18.79,108900.0,18.77,18.83,18.77,18.79,108900.0
2010-03-04 13:30:00,18.79,18.83,18.74,18.83,100800.0,18.79,18.83,18.74,18.83,100800.0
2010-03-04 14:00:00,18.83,18.83,18.79,18.79,131100.0,18.83,18.83,18.79,18.79,131100.0
2010-03-04 14:30:00,18.79,18.81,18.77,18.79,126900.0,18.79,18.81,18.77,18.79,126900.0
2010-03-04 15:00:00,18.78,18.79,18.77,18.77,144600.0,18.78,18.79,18.77,18.77,144600.0
2010-03-04 15:30:00,18.77,18.78,18.69,18.73,468000.0,18.77,18.78,18.69,18.73,468000.0
2010-03-05 09:30:00,18.81,18.85,18.67,18.8,155400.0,18.81,18.85,18.67,18.8,155400.0
2010-03-05 10:00:00,18.81,18.91,18.76,18.86,159300.0,18.81,18.91,18.76,18.86,159300.0
2010-03-05 10:30:00,18.85,18.94,18.82,18.86,160800.0,18.85,18.94,18.82,18.86,160800.0
2010-03-05 11:00:00,18.87,18.95,18.86,18.94,147000.0,18.87,18.95,18.86,18.94,147000.0
2010-03-05 11:30:00,18.94,18.97,18.92,18.94,103800.0,18.94,18.97,18.92,18.94,103800.0
2010-03-05 12:00:00,18.94,18.95,18.89,18.94,80400.0,18.94,18.95,18.89,18.94,80400.0
2010-03-05 12:30:00,18.94,18.95,18.93,18.94,147600.0,18.94,18.95,18.93,18.94,147600.0
2010-03-05 13:00:00,18.94,18.95,18.91,18.93,180000.0,18.94,18.95,18.91,18.93,180000.0
2010-03-05 13:30:00,18.93,18.97,18.92,18.97,116100.0,18.93,18.97,18.92,18.97,116100.0
2010-03-05 14:00:00,18.97,18.97,18.94,18.96,93000.0,18.97,18.97,18.94,18.96,93000.0
2010-03-05 14:30:00,18.96,19.0,18.93,18.93,202500.0,18.96,19.0,18.93,18.93,202500.0
2010-03-05 15:00:00,18.93,19.0,18.93,18.96,253200.0,18.93,19.0,18.93,18.96,253200.0
2010-03-05 15:30:00,18.95,18.98,18.91,18.93,519900.0,18.95,18.98,18.91,18.93,519900.0
2010-03-08 09:30:00,18.92,18.95,18.78,18.93,186600.0,18.92,18.95,18.78,18.93,186600.0
2010-03-08 10:00:00,18.93,19.0,18.93,18.93,116400.0,18.93,19.0,18.93,18.93,116400.0
2010-03-08 10:30:00,18.93,18.94,18.9,18.93,99600.0,18.93,18.94,18.9,18.93,99600.0
2010-03-08 11:00:00,18.93,18.93,18.9,18.91,135000.0,18.93,18.93,18.9,18.91,135000.0
2010-03-08 11:30:00,18.91,18.95,18.89,18.94,143400.0,18.91,18.95,18.89,18.94,143400.0
2010-03-08 12:00:00,18.94,18.97,18.94,18.96,106200.0,18.94,18.97,18.94,18.96,106200.0
2010-03-08 12:30:00,18.96,19.0,18.95,18.98,147600.0,18.96,19.0,18.95,18.98,147600.0
2010-03-08 13:00:00,18.98,18.98,18.96,18.97,110100.0,18.98,18.98,18.96,18.97,110100.0
2010-03-08 13:30:00,18.97,18.97,18.93,18.97,123000.0,18.97,18.97,18.93,18.97,123000.0
2010-03-08 14:00:00,18.97,18.97,18.96,18.97,100200.0,18.97,18.97,18.96,18.97,100200.0
2010-03-08 14:30:00,18.97,19.01,18.97,19.0,195300.0,18.97,19.01,18.97,19.0,195300.0
2010-03-08 15:00:00,19.0,19.02,18.98,19.01,171000.0,19.0,19.02,18.98,19.01,171000.0
2010-03-08 15:30:00,19.01,19.01,18.95,18.95,347100.0,19.01,19.01,18.95,18.95,347100.0
2010-03-09 09:30:00,18.88,18.99,18.84,18.9,207000.0,18.88,18.99,18.84,18.9,207000.0
2010-03-09 10:00:00,18.9,18.9,18.84,18.87,190200.0,18.9,18.9,18.84,18.87,190200.0
2010-03-09 10:30:00,18.87,18.89,18.86,18.87,170400.0,18.87,18.89,18.86,18.87,170400.0
2010-03-09 11:00:00,18.86,18.87,18.72,18.72,335700.0,18.86,18.87,18.72,18.72,335700.0
2010-03-09 11:30:00,18.72,18.79,18.71,18.78,217500.0,18.72,18.79,18.71,18.78,217500.0
2010-03-09 12:00:00,18.78,18.8,18.73,18.75,229200.0,18.78,18.8,18.73,18.75,229200.0
2010-03-09 12:30:00,18.75,18.75,18.67,18.69,283800.0,18.75,18.75,18.67,18.69,283800.0
2010-03-09 13:00:00,18.69,18.73,18.65,18.73,359100.0,18.69,18.73,18.65,18.73,359100.0
2010-03-09 13:30:00,18.73,18.73,18.66,18.67,396300.0,18.73,18.73,18.66,18.67,396300.0
2010-03-09 14:00:00,18.67,18.72,18.67,18.71,196800.0,18.67,18.72,18.67,18.71,196800.0
2010-03-09 14:30:00,18.71,18.71,18.64,18.66,247200.0,18.71,18.71,18.64,18.66,247200.0
2010-03-09 15:00:00,18.67,18.67,18.57,18.6,465600.0,18.67,18.67,18.57,18.6,465600.0
2010-03-09 15:30:00,18.6,18.69,18.59,18.68,471900.0,18.6,18.69,18.59,18.68,471900.0
2010-03-10 09:30:00,18.65,18.79,18.59,18.7,174900.0,18.65,18.79,18.59,18.7,174900.0
2010-03-10 10:00:00,18.7,18.8,18.7,18.7,125700.0,18.7,18.8,18.7,18.7,125700.0
2010-03-10 10:30:00,18.7,18.8,18.7,18.79,159900.0,18.7,18.8,18.7,18.79,159900.0
2010-03-10 11:00:00,18.79,18.81,18.78,18.79,119700.0,18.79,18.81,18.78,18.79,119700.0
2010-03-10 11:30:00,18.79,18.79,18.71,18.72,111900.0,18.79,18.79,18.71,18.72,111900.0
2010-03-10 12:00:00,18.72,18.74,18.68,18.7,149700.0,18.72,18.74,18.68,18.7,149700.0
2010-03-10 12:30:00,18.7,18.74,18.68,18.73,64800.0,18.7,18.74,18.68,18.73,64800.0
2010-03-10 13:00:00,18.73,18.74,18.7,18.72,44400.0,18.73,18.74,18.7,18.72,44400.0
2010-03-10 13:30:00,18.73,18.76,18.71,18.73,54900.0,18.73,18.76,18.71,18.73,54900.0
2010-03-10 14:00:00,18.72,18.78,18.72,18.76,49800.0,18.72,18.78,18.72,18.76,49800.0
2010-03-10 14:30:00,18.76,18.77,18.68,18.68,119100.0,18.76,18.77,18.68,18.68,119100.0
2010-03-10 15:00:00,18.68,18.73,18.67,18.67,105000.0,18.68,18.73,18.67,18.67,105000.0
2010-03-10 15:30:00,18.67,18.73,18.64,18.73,397200.0,18.67,18.73,18.64,18.73,397200.0
2010-03-11 09:30:00,18.74,18.77,18.65,18.68,159600.0,18.74,18.77,18.65,18.68,159600.0
2010-03-11 10:00:00,18.69,18.72,18.63,18.65,142800.0,18.69,18.72,18.63,18.65,142800.0
2010-03-11 10:30:00,18.65,18.7,18.62,18.66,252000.0,18.65,18.7,18.62,18.66,252000.0
2010-03-11 11:00:00,18.66,18.69,18.64,18.67,69600.0,18.66,18.69,18.64,18.67,69600.0
2010-03-11 11:30:00,18.68,18.68,18.6,18.63,64800.0,18.68,18.68,18.6,18.63,64800.0
2010-03-11 12:00:00,18.63,18.63,18.53,18.54,137700.0,18.63,18.63,18.53,18.54,137700.0
2010-03-11 12:30:00,18.54,18.62,18.53,18.62,96300.0,18.54,18.62,18.53,18.62,96300.0
2010-03-11 13:00:00,18.62,18.66,18.62,18.63,55500.0,18.62,18.66,18.62,18.63,55500.0
2010-03-11 13:30:00,18.63,18.67,18.63,18.63,52500.0,18.63,18.67,18.63,18.63,52500.0
2010-03-11 14:00:00,18.63,18.66,18.6,18.66,66900.0,18.63,18.66,18.6,18.66,66900.0
2010-03-11 14:30:00,18.66,18.68,18.65,18.66,84000.0,18.66,18.68,18.65,18.66,84000.0
2010-03-11 15:00:00,18.66,18.68,18.63,18.66,177000.0,18.66,18.68,18.63,18.66,177000.0
2010-03-11 15:30:00,18.66,18.68,18.62,18.68,277800.0,18.66,18.68,18.62,18.68,277800.0
2010-03-12 09:30:00,18.65,18.67,18.52,18.6,207000.0,18.65,18.67,18.52,18.6,207000.0
2010-03-12 10:00:00,18.61,18.61,18.4,18.53,295500.0,18.61,18.61,18.4,18.53,295500.0
2010-03-12 10:30:00,18.53,18.68,18.53,18.66,202500.0,18.53,18.68,18.53,18.66,202500.0
2010-03-12 11:00:00,18.66,18.81,18.64,18.77,170700.0,18.66,18.81,18.64,18.77,170700.0
2010-03-12 11:30:00,18.77,18.77,18.68,18.69,52800.0,18.77,18.77,18.68,18.69,52800.0
2010-03-12 12:00:00,18.69,18.72,18.66,18.7,46800.0,18.69,18.72,18.66,18.7,46800.0
2010-03-12 12:30:00,18.69,18.7,18.67,18.7,40800.0,18.69,18.7,18.67,18.7,40800.0
2010-03-12 13:00:00,18.7,18.73,18.68,18.72,39600.0,18.7,18.73,18.68,18.72,39600.0
2010-03-12 13:30:00,18.71,18.73,18.69,18.72,40800.0,18.71,18.73,18.69,18.72,40800.0
2010-03-12 14:00:00,18.72,18.72,18.69,18.7,56100.0,18.72,18.72,18.69,18.7,56100.0
2010-03-12 14:30:00,18.7,18.75,18.7,18.71,125400.0,18.7,18.75,18.7,18.71,125400.0
2010-03-12 15:00:00,18.7,18.73,18.69,18.71,104700.0,18.7,18.73,18.69,18.71,104700.0
2010-03-12 15:30:00,18.71,18.77,18.69,18.77,221400.0,18.71,18.77,18.69,18.77,221400.0
2010-03-15 09:30:00,18.67,18.77,18.57,18.66,167400.0,18.67,18.77,18.57,18.66,167400.0
2010-03-15 10:00:00,18.65,18.66,18.53,18.54,210900.0,18.65,18.66,18.53,18.54,210900.0
2010-03-15 10:30:00,18.54,18.63,18.48,18.59,135900.0,18.54,18.63,18.48,18.59,135900.0
2010-03-15 11:00:00,18.61,18.68,18.61,18.65,118500.0,18.61,18.68,18.61,18.65,118500.0
2010-03-15 11:30:00,18.65,18.69,18.61,18.67,68400.0,18.65,18.69,18.61,18.67,68400.0
2010-03-15 12:00:00,18.67,18.78,18.67,18.77,111000.0,18.67,18.78,18.67,18.77,111000.0
2010-03-15 12:30:00,18.77,18.84,18.75,18.83,124200.0,18.77,18.84,18.75,18.83,124200.0
2010-03-15 13:00:00,18.83,18.89,18.81,18.85,173100.0,18.83,18.89,18.81,18.85,173100.0
2010-03-15 13:30:00,18.86,18.9,18.84,18.9,129000.0,18.86,18.9,18.84,18.9,129000.0
2010-03-15 14:00:00,18.9,18.9,18.84,18.89,106200.0,18.9,18.9,18.84,18.89,106200.0
2010-03-15 14:30:00,18.89,18.99,18.88,18.94,264900.0,18.89,18.99,18.88,18.94,264900.0
2010-03-15 15:00:00,18.94,19.03,18.94,19.01,333900.0,18.94,19.03,18.94,19.01,333900.0
2010-03-15 15:30:00,19.01,19.02,18.95,18.99,611400.0,19.01,19.02,18.95,18.99,611400.0
2010-03-16 09:30:00,19.1,19.25,19.04,19.19,525900.0,19.1,19.25,19.04,19.19,525900.0
2010-03-16 10:00:00,19.19,19.31,19.17,19.24,505500.0,19.19,19.31,19.17,19.24,505500.0
2010-03-16 10:30:00,19.23,19.26,19.13,19.16,390900.0,19.23,19.26,19.13,19.16,390900.0
2010-03-16 11:00:00,19.15,19.19,19.08,19.1,163500.0,19.15,19.19,19.08,19.1,163500.0
2010-03-16 11:30:00,19.1,19.15,19.09,19.11,55800.0,19.1,19.15,19.09,19.11,55800.0
2010-03-16 12:00:00,19.12,19.14,19.05,19.07,115800.0,19.12,19.14,19.05,19.07,115800.0
2010-03-16 12:30:00,19.08,19.08,18.96,19.02,284100.0,19.08,19.08,18.96,19.02,284100.0
2010-03-16 13:00:00,19.02,19.02,18.93,18.93,154500.0,19.02,19.02,18.93,18.93,154500.0
2010-03-16 13:30:00,18.94,18.97,18.87,18.88,197400.0,18.94,18.97,18.87,18.88,197400.0
2010-03-16 14:00:00,18.88,18.92,18.87,18.9,172200.0,18.88,18.92,18.87,18.9,172200.0
2010-03-16 14:30:00,18.9,18.9,18.85,18.9,302400.0,18.9,18.9,18.85,18.9,302400.0
2010-03-16 15:00:00,18.9,18.9,18.84,18.9,178800.0,18.9,18.9,18.84,18.9,178800.0
2010-03-16 15:30:00,18.9,18.92,18.88,18.91,452100.0,18.9,18.92,18.88,18.91,452100.0
2010-03-17 09:30:00,19.0,19.08,18.81,18.88,208500.0,19.0,19.08,18.81,18.88,208500.0
2010-03-17 10:00:00,18.9,19.03,18.89,18.91,250800.0,18.9,19.03,18.89,18.91,250800.0
2010-03-17 10:30:00,18.91,18.94,18.88,18.91,154200.0,18.91,18.94,18.88,18.91,154200.0
2010-03-17 11:00:00,18.91,18.91,18.88,18.89,127800.0,18.91,18.91,18.88,18.89,127800.0
2010-03-17 11:30:00,18.89,18.93,18.86,18.87,127500.0,18.89,18.93,18.86,18.87,127500.0
2010-03-17 12:00:00,18.87,18.88,18.84,18.84,82800.0,18.87,18.88,18.84,18.84,82800.0
2010-03-17 12:30:00,18.84,18.86,18.77,18.8,162600.0,18.84,18.86,18.77,18.8,162600.0
2010-03-17 13:00:00,18.8,18.88,18.8,18.86,81900.0,18.8,18.88,18.8,18.86,81900.0
2010-03-17 13:30:00,18.86,18.9,18.84,18.86,120000.0,18.86,18.9,18.84,18.86,120000.0
2010-03-17 14:00:00,18.87,18.9,18.83,18.9,129600.0,18.87,18.9,18.83,18.9,129600.0
2010-03-17 14:30:00,18.89,18.92,18.83,18.83,104100.0,18.89,18.92,18.83,18.83,104100.0
2010-03-17 15:00:00,18.83,18.86,18.78,18.82,252300.0,18.83,18.86,18.78,18.82,252300.0
2010-03-17 15:30:00,18.82,18.85,18.8,18.83,459000.0,18.82,18.85,18.8,18.83,459000.0
2010-03-18 09:30:00,18.79,18.89,18.76,18.76,163800.0,18.79,18.89,18.76,18.76,163800.0
2010-03-18 10:00:00,18.76,18.79,18.71,18.76,94200.0,18.76,18.79,18.71,18.76,94200.0
2010-03-18 10:30:00,18.75,18.78,18.7,18.78,107100.0,18.75,18.78,18.7,18.78,107100.0
2010-03-18 11:00:00,18.78,18.82,18.78,18.82,89700.0,18.78,18.82,18.78,18.82,89700.0
2010-03-18 11:30:00,18.83,18.85,18.82,18.85,88800.0,18.83,18.85,18.82,18.85,88800.0
2010-03-18 12:00:00,18.85,18.86,18.81,18.82,88800.0,18.85,18.86,18.81,18.82,88800.0
2010-03-18 12:30:00,18.82,18.87,18.81,18.86,100800.0,18.82,18.87,18.81,18.86,100800.0
2010-03-18 13:00:00,18.86,18.91,18.83,18.83,121800.0,18.86,18.91,18.83,18.83,121800.0
2010-03-18 13:30:00,18.83,18.84,18.82,18.84,61500.0,18.83,18.84,18.82,18.84,61500.0
2010-03-18 14:00:00,18.84,18.88,18.84,18.87,113400.0,18.84,18.88,18.84,18.87,113400.0
2010-03-18 14:30:00,18.88,18.91,18.87,18.9,69900.0,18.88,18.91,18.87,18.9,69900.0
2010-03-18 15:00:00,18.89,18.91,18.89,18.91,133500.0,18.89,18.91,18.89,18.91,133500.0
2010-03-18 15:30:00,18.91,18.94,18.86,18.92,461700.0,18.91,18.94,18.86,18.92,461700.0
2010-03-19 09:30:00,18.96,18.97,18.8,18.91,435900.0,18.96,18.97,18.8,18.91,435900.0
2010-03-19 10:00:00,18.9,18.97,18.86,18.89,146400.0,18.9,18.97,18.86,18.89,146400.0
2010-03-19 10:30:00,18.88,18.97,18.83,18.89,108900.0,18.88,18.97,18.83,18.89,108900.0
2010-03-19 11:00:00,18.89,18.96,18.89,18.94,78600.0,18.89,18.96,18.89,18.94,78600.0
2010-03-19 11:30:00,18.95,18.97,18.9,18.97,75600.0,18.95,18.97,18.9,18.97,75600.0
2010-03-19 12:00:00,18.96,18.97,18.88,18.89,93900.0,18.96,18.97,18.88,18.89,93900.0
2010-03-19 12:30:00,18.89,18.91,18.86,18.87,71400.0,18.89,18.91,18.86,18.87,71400.0
2010-03-19 13:00:00,18.87,18.91,18.82,18.85,115200.0,18.87,18.91,18.82,18.85,115200.0
2010-03-19 13:30:00,18.85,18.86,18.81,18.83,82500.0,18.85,18.86,18.81,18.83,82500.0
2010-03-19 14:00:00,18.83,18.89,18.82,18.82,97800.0,18.83,18.89,18.82,18.82,97800.0
2010-03-19 14:30:00,18.83,18.83,18.79,18.8,144600.0,18.83,18.83,18.79,18.8,144600.0
2010-03-19 15:00:00,18.8,18.82,18.77,18.82,222900.0,18.8,18.82,18.77,18.82,222900.0
2010-03-19 15:30:00,18.82,18.84,18.78,18.81,424200.0,18.82,18.84,18.78,18.81,424200.0
2010-03-22 09:30:00,18.85,19.38,18.85,19.32,1100700.0,18.85,19.38,18.85,19.32,1100700.0
2010-03-22 10:00:00,19.32,19.58,19.32,19.53,557700.0,19.32,19.58,19.32,19.53,557700.0
2010-03-22 10:30:00,19.53,19.77,19.5,19.69,939900.0,19.53,19.77,19.5,19.69,939900.0
2010-03-22 11:00:00,19.69,19.81,19.65,19.75,719100.0,19.69,19.81,19.65,19.75,719100.0
2010-03-22 11:30:00,19.75,19.78,19.64,19.68,563700.0,19.75,19.78,19.64,19.68,563700.0
2010-03-22 12:00:00,19.68,19.79,19.67,19.77,196800.0,19.68,19.79,19.67,19.77,196800.0
2010-03-22 12:30:00,19.78,19.85,19.75,19.78,448200.0,19.78,19.85,19.75,19.78,448200.0
2010-03-22 13:00:00,19.78,19.81,19.71,19.79,272700.0,19.78,19.81,19.71,19.79,272700.0
2010-03-22 13:30:00,19.79,19.81,19.74,19.74,213900.0,19.79,19.81,19.74,19.74,213900.0
2010-03-22 14:00:00,19.74,19.86,19.73,19.85,403800.0,19.74,19.86,19.73,19.85,403800.0
2010-03-22 14:30:00,19.86,20.02,19.83,19.84,866400.0,19.86,20.02,19.83,19.84,866400.0
2010-03-22 15:00:00,19.85,19.93,19.85,19.92,594900.0,19.85,19.93,19.85,19.92,594900.0
2010-03-22 15:30:00,19.92,19.92,19.77,19.81,1066800.0,19.92,19.92,19.77,19.81,1066800.0
2010-03-23 09:30:00,19.91,20.09,19.76,20.01,613200.0,19.91,20.09,19.76,20.01,613200.0
2010-03-23 10:00:00,20.01,20.04,19.77,19.88,333900.0,20.01,20.04,19.77,19.88,333900.0
2010-03-23 10:30:00,19.88,19.88,19.72,19.75,231000.0,19.88,19.88,19.72,19.75,231000.0
2010-03-23 11:00:00,19.75,19.77,19.6,19.62,355500.0,19.75,19.77,19.6,19.62,355500.0
2010-03-23 11:30:00,19.62,19.79,19.62,19.74,373200.0,19.62,19.79,19.62,19.74,373200.0
2010-03-23 12:00:00,19.74,19.8,19.72,19.75,192300.0,19.74,19.8,19.72,19.75,192300.0
2010-03-23 12:30:00,19.75,19.79,19.72,19.75,169800.0,19.75,19.79,19.72,19.75,169800.0
2010-03-23 13:00:00,19.75,19.81,19.75,19.8,236400.0,19.75,19.81,19.75,19.8,236400.0
2010-03-23 13:30:00,19.79,19.83,19.75,19.76,138000.0,19.79,19.83,19.75,19.76,138000.0
2010-03-23 14:00:00,19.76,19.87,19.76,19.86,163800.0,19.76,19.87,19.76,19.86,163800.0
2010-03-23 14:30:00,19.86,19.93,19.82,19.89,234000.0,19.86,19.93,19.82,19.89,234000.0
2010-03-23 15:00:00,19.89,20.01,19.89,20.0,253500.0,19.89,20.01,19.89,20.0,253500.0
2010-03-23 15:30:00,20.01,20.01,19.9,19.92,577800.0,20.01,20.01,19.9,19.92,577800.0
2010-03-24 09:30:00,19.96,20.01,19.74,19.84,316500.0,19.96,20.01,19.74,19.84,316500.0
2010-03-24 10:00:00,19.84,19.89,19.77,19.84,258600.0,19.84,19.89,19.77,19.84,258600.0
2010-03-24 10:30:00,19.84,19.86,19.76,19.76,288300.0,19.84,19.86,19.76,19.76,288300.0
2010-03-24 11:00:00,19.76,19.76,19.69,19.74,332100.0,19.76,19.76,19.69,19.74,332100.0
2010-03-24 11:30:00,19.74,19.76,19.65,19.69,234000.0,19.74,19.76,19.65,19.69,234000.0
2010-03-24 12:00:00,19.69,19.76,19.68,19.72,294000.0,19.69,19.76,19.68,19.72,294000.0
2010-03-24 12:30:00,19.71,19.76,19.66,19.75,363900.0,19.71,19.76,19.66,19.75,363900.0
2010-03-24 13:00:00,19.75,19.78,19.71,19.73,186000.0,19.75,19.78,19.71,19.73,186000.0
2010-03-24 13:30:00,19.73,19.83,19.73,19.83,209400.0,19.73,19.83,19.73,19.83,209400.0
2010-03-24 14:00:00,19.83,19.86,19.77,19.82,237600.0,19.83,19.86,19.77,19.82,237600.0
2010-03-24 14:30:00,19.82,19.83,19.79,19.79,181500.0,19.82,19.83,19.79,19.79,181500.0
2010-03-24 15:00:00,19.8,19.87,19.79,19.85,220800.0,19.8,19.87,19.79,19.85,220800.0
2010-03-24 15:30:00,19.85,19.86,19.8,19.8,412800.0,19.85,19.86,19.8,19.8,412800.0
2010-03-25 09:30:00,19.9,19.99,19.69,19.7,435600.0,19.9,19.99,19.69,19.7,435600.0
2010-03-25 10:00:00,19.7,19.71,19.6,19.6,384900.0,19.7,19.71,19.6,19.6,384900.0
2010-03-25 10:30:00,19.59,19.64,19.54,19.61,293700.0,19.59,19.64,19.54,19.61,293700.0
2010-03-25 11:00:00,19.61,19.84,19.6,19.78,353100.0,19.61,19.84,19.6,19.78,353100.0
2010-03-25 11:30:00,19.79,19.82,19.67,19.71,182700.0,19.79,19.82,19.67,19.71,182700.0
2010-03-25 12:00:00,19.71,19.71,19.65,19.66,177900.0,19.71,19.71,19.65,19.66,177900.0
2010-03-25 12:30:00,19.66,19.76,19.65,19.75,193200.0,19.66,19.76,19.65,19.75,193200.0
2010-03-25 13:00:00,19.75,19.84,19.73,19.82,190800.0,19.75,19.84,19.73,19.82,190800.0
2010-03-25 13:30:00,19.82,19.83,19.73,19.74,250800.0,19.82,19.83,19.73,19.74,250800.0
2010-03-25 14:00:00,19.74,19.79,19.72,19.75,275700.0,19.74,19.79,19.72,19.75,275700.0
2010-03-25 14:30:00,19.75,19.77,19.71,19.76,192300.0,19.75,19.77,19.71,19.76,192300.0
2010-03-25 15:00:00,19.75,19.83,19.75,19.8,234300.0,19.75,19.83,19.75,19.8,234300.0
2010-03-25 15:30:00,19.8,19.8,19.7,19.72,602100.0,19.8,19.8,19.7,19.72,602100.0
2010-03-26 09:30:00,19.74,19.99,19.71,19.81,342300.0,19.74,19.99,19.71,19.81,342300.0
2010-03-26 10:00:00,19.81,19.9,19.77,19.82,265200.0,19.81,19.9,19.77,19.82,265200.0
2010-03-26 10:30:00,19.82,19.83,19.77,19.8,160200.0,19.82,19.83,19.77,19.8,160200.0
2010-03-26 11:00:00,19.8,19.87,19.79,19.84,162900.0,19.8,19.87,19.79,19.84,162900.0
2010-03-26 11:30:00,19.84,19.86,19.81,19.81,97800.0,19.84,19.86,19.81,19.81,97800.0
2010-03-26 12:00:00,19.81,19.85,19.79,19.79,93300.0,19.81,19.85,19.79,19.79,93300.0
2010-03-26 12:30:00,19.8,19.81,19.75,19.76,113700.0,19.8,19.81,19.75,19.76,113700.0
2010-03-26 13:00:00,19.76,19.78,19.73,19.75,93600.0,19.76,19.78,19.73,19.75,93600.0
2010-03-26 13:30:00,19.75,19.8,19.74,19.79,76200.0,19.75,19.8,19.74,19.79,76200.0
2010-03-26 14:00:00,19.79,19.86,19.77,19.85,171300.0,19.79,19.86,19.77,19.85,171300.0
2010-03-26 14:30:00,19.85,19.88,19.82,19.87,167100.0,19.85,19.88,19.82,19.87,167100.0
2010-03-26 15:00:00,19.88,19.89,19.84,19.88,218400.0,19.88,19.89,19.84,19.88,218400.0
2010-03-26 15:30:00,19.88,19.95,19.88,19.9,520500.0,19.88,19.95,19.88,19.9,520500.0
2010-03-29 09:30:00,19.88,20.07,19.79,19.82,170700.0,19.88,20.07,19.79,19.82,170700.0
2010-03-29 10:00:00,19.82,19.88,19.75,19.79,154500.0,19.82,19.88,19.75,19.79,154500.0
2010-03-29 10:30:00,19.79,19.9,19.79,19.9,166200.0,19.79,19.9,19.79,19.9,166200.0
2010-03-29 11:00:00,19.9,19.94,19.87,19.93,111000.0,19.9,19.94,19.87,19.93,111000.0
2010-03-29 11:30:00,19.92,19.93,19.84,19.91,73500.0,19.92,19.93,19.84,19.91,73500.0
2010-03-29 12:00:00,19.91,19.93,19.88,19.9,46200.0,19.91,19.93,19.88,19.9,46200.0
2010-03-29 12:30:00,19.91,19.92,19.81,19.83,76800.0,19.91,19.92,19.81,19.83,76800.0
2010-03-29 13:00:00,19.83,19.84,19.82,19.83,68700.0,19.83,19.84,19.82,19.83,68700.0
2010-03-29 13:30:00,19.83,19.84,19.8,19.82,73500.0,19.83,19.84,19.8,19.82,73500.0
2010-03-29 14:00:00,19.82,19.87,19.82,19.84,86100.0,19.82,19.87,19.82,19.84,86100.0
2010-03-29 14:30:00,19.84,19.87,19.84,19.86,102000.0,19.84,19.87,19.84,19.86,102000.0
2010-03-29 15:00:00,19.86,19.87,19.84,19.86,152400.0,19.86,19.87,19.84,19.86,152400.0
2010-03-29 15:30:00,19.86,19.9,19.86,19.89,335400.0,19.86,19.9,19.86,19.89,335400.0
2010-03-30 09:30:00,19.94,20.0,19.68,19.99,116700.0,19.94,20.0,19.68,19.99,116700.0
2010-03-30 10:00:00,19.99,20.05,19.83,19.92,248100.0,19.99,20.05,19.83,19.92,248100.0
2010-03-30 10:30:00,19.93,19.93,19.83,19.83,129300.0,19.93,19.93,19.83,19.83,129300.0
2010-03-30 11:00:00,19.83,19.86,19.78,19.8,191700.0,19.83,19.86,19.78,19.8,191700.0
2010-03-30 11:30:00,19.81,19.89,19.81,19.87,110700.0,19.81,19.89,19.81,19.87,110700.0
2010-03-30 12:00:00,19.87,19.89,19.83,19.85,44100.0,19.87,19.89,19.83,19.85,44100.0
2010-03-30 12:30:00,19.85,19.91,19.85,19.9,47400.0,19.85,19.91,19.85,19.9,47400.0
2010-03-30 13:00:00,19.9,19.92,19.87,19.9,66000.0,19.9,19.92,19.87,19.9,66000.0
2010-03-30 13:30:00,19.91,19.92,19.87,19.87,102300.0,19.91,19.92,19.87,19.87,102300.0
2010-03-30 14:00:00,19.87,19.91,19.87,19.91,93900.0,19.87,19.91,19.87,19.91,93900.0
2010-03-30 14:30:00,19.91,19.93,19.89,19.89,124200.0,19.91,19.93,19.89,19.89,124200.0
2010-03-30 15:00:00,19.89,19.92,19.87,19.9,180300.0,19.89,19.92,19.87,19.9,180300.0
2010-03-30 15:30:00,19.9,19.94,19.85,19.86,490500.0,19.9,19.94,19.85,19.86,490500.0
2010-03-31 09:30:00,19.69,19.97,19.67,19.74,231300.0,19.69,19.97,19.67,19.74,231300.0
2010-03-31 10:00:00,19.74,19.83,19.68,19.79,414300.0,19.74,19.83,19.68,19.79,414300.0
2010-03-31 10:30:00,19.8,19.85,19.79,19.85,165000.0,19.8,19.85,19.79,19.85,165000.0
2010-03-31 11:00:00,19.85,19.86,19.76,19.77,79500.0,19.85,19.86,19.76,19.77,79500.0
2010-03-31 11:30:00,19.77,19.79,19.72,19.74,167700.0,19.77,19.79,19.72,19.74,167700.0
2010-03-31 12:00:00,19.74,19.78,19.68,19.68,105600.0,19.74,19.78,19.68,19.68,105600.0
2010-03-31 12:30:00,19.68,19.75,19.68,19.68,70800.0,19.68,19.75,19.68,19.68,70800.0
2010-03-31 13:00:00,19.7,19.78,19.7,19.78,96900.0,19.7,19.78,19.7,19.78,96900.0
2010-03-31 13:30:00,19.78,19.79,19.76,19.77,66300.0,19.78,19.79,19.76,19.77,66300.0
2010-03-31 14:00:00,19.77,19.79,19.74,19.79,68100.0,19.77,19.79,19.74,19.79,68100.0
2010-03-31 14:30:00,19.79,19.87,19.78,19.79,311100.0,19.79,19.87,19.78,19.79,311100.0
2010-03-31 15:00:00,19.79,19.81,19.78,19.81,240600.0,19.79,19.81,19.78,19.81,240600.0
2010-03-31 15:30:00,19.81,19.83,19.74,19.74,490200.0,19.81,19.83,19.74,19.74,490200.0
2010-04-01 09:30:00,19.76,19.93,19.76,19.93,210300.0,19.76,19.93,19.76,19.93,210300.0
2010-04-01 10:00:00,19.93,20.04,19.92,19.99,183900.0,19.93,20.04,19.92,19.99,183900.0
2010-04-01 10:30:00,20.0,20.01,19.93,19.94,114600.0,20.0,20.01,19.93,19.94,114600.0
2010-04-01 11:00:00,19.94,19.94,19.86,19.91,93600.0,19.94,19.94,19.86,19.91,93600.0
2010-04-01 11:30:00,19.91,19.99,19.88,19.93,157800.0,19.91,19.99,19.88,19.93,157800.0
2010-04-01 12:00:00,19.94,19.95,19.89,19.89,100500.0,19.94,19.95,19.89,19.89,100500.0
2010-04-01 12:30:00,19.89,19.93,19.89,19.91,73800.0,19.89,19.93,19.89,19.91,73800.0
2010-04-01 13:00:00,19.91,19.94,19.89,19.94,78000.0,19.91,19.94,19.89,19.94,78000.0
2010-04-01 13:30:00,19.94,19.96,19.86,19.88,128100.0,19.94,19.96,19.86,19.88,128100.0
2010-04-01 14:00:00,19.88,19.91,19.86,19.89,202500.0,19.88,19.91,19.86,19.89,202500.0
2010-04-01 14:30:00,19.89,19.91,19.86,19.9,148800.0,19.89,19.91,19.86,19.9,148800.0
2010-04-01 15:00:00,19.9,19.91,19.88,19.9,114000.0,19.9,19.91,19.88,19.9,114000.0
2010-04-01 15:30:00,19.9,19.93,19.88,19.93,248700.0,19.9,19.93,19.88,19.93,248700.0
2010-04-05 09:30:00,19.91,20.06,19.91,19.94,119100.0,19.91,20.06,19.91,19.94,119100.0
2010-04-05 10:00:00,19.94,20.03,19.93,19.97,133200.0,19.94,20.03,19.93,19.97,133200.0
2010-04-05 10:30:00,19.96,20.02,19.94,20.01,86100.0,19.96,20.02,19.94,20.01,86100.0
2010-04-05 11:00:00,20.01,20.05,20.0,20.0,81900.0,20.01,20.05,20.0,20.0,81900.0
2010-04-05 11:30:00,19.99,19.99,19.9,19.9,149700.0,19.99,19.99,19.9,19.9,149700.0
2010-04-05 12:00:00,19.9,19.9,19.8,19.82,152100.0,19.9,19.9,19.8,19.82,152100.0
2010-04-05 12:30:00,19.82,19.84,19.78,19.84,143400.0,19.82,19.84,19.78,19.84,143400.0
2010-04-05 13:00:00,19.84,19.84,19.77,19.8,102000.0,19.84,19.84,19.77,19.8,102000.0
2010-04-05 13:30:00,19.79,19.98,19.76,19.77,160800.0,19.79,19.98,19.76,19.77,160800.0
2010-04-05 14:00:00,19.77,19.79,19.73,19.77,192900.0,19.77,19.79,19.73,19.77,192900.0
2010-04-05 14:30:00,19.77,19.88,19.76,19.8,202200.0,19.77,19.88,19.76,19.8,202200.0
2010-04-05 15:00:00,19.8,19.81,19.77,19.81,212700.0,19.8,19.81,19.77,19.81,212700.0
2010-04-05 15:30:00,19.81,19.83,19.79,19.83,462300.0,19.81,19.83,19.79,19.83,462300.0
2010-04-06 09:30:00,19.6,19.87,19.57,19.81,273000.0,19.6,19.87,19.57,19.81,273000.0
2010-04-06 10:00:00,19.82,19.87,19.63,19.68,229500.0,19.82,19.87,19.63,19.68,229500.0
2010-04-06 10:30:00,19.68,19.69,19.5,19.66,295200.0,19.68,19.69,19.5,19.66,295200.0
2010-04-06 11:00:00,19.67,19.7,19.62,19.67,185100.0,19.67,19.7,19.62,19.67,185100.0
2010-04-06 11:30:00,19.67,19.68,19.65,19.66,122700.0,19.67,19.68,19.65,19.66,122700.0
2010-04-06 12:00:00,19.66,19.69,19.66,19.68,85800.0,19.66,19.69,19.66,19.68,85800.0
2010-04-06 12:30:00,19.68,19.68,19.65,19.66,60300.0,19.68,19.68,19.65,19.66,60300.0
2010-04-06 13:00:00,19.67,19.75,19.66,19.74,116100.0,19.67,19.75,19.66,19.74,116100.0
2010-04-06 13:30:00,19.74,19.78,19.74,19.76,158400.0,19.74,19.78,19.74,19.76,158400.0
2010-04-06 14:00:00,19.77,19.86,19.76,19.81,189000.0,19.77,19.86,19.76,19.81,189000.0
2010-04-06 14:30:00,19.82,19.84,19.78,19.84,184500.0,19.82,19.84,19.78,19.84,184500.0
2010-04-06 15:00:00,19.84,19.84,19.77,19.8,207300.0,19.84,19.84,19.77,19.8,207300.0
2010-04-06 15:30:00,19.8,19.85,19.79,19.83,503400.0,19.8,19.85,19.79,19.83,503400.0
2010-04-07 09:30:00,20.06,20.06,19.93,20.02,553200.0,20.06,20.06,19.93,20.02,553200.0
2010-04-07 10:00:00,20.02,20.27,20.01,20.09,680400.0,20.02,20.27,20.01,20.09,680400.0
2010-04-07 10:30:00,20.09,20.16,20.02,20.07,291300.0,20.09,20.16,20.02,20.07,291300.0
2010-04-07 11:00:00,20.07,20.09,20.02,20.07,259200.0,20.07,20.09,20.02,20.07,259200.0
2010-04-07 11:30:00,20.06,20.11,20.06,20.11,115200.0,20.06,20.11,20.06,20.11,115200.0
2010-04-07 12:00:00,20.11,20.13,20.03,20.08,174600.0,20.11,20.13,20.03,20.08,174600.0
2010-04-07 12:30:00,20.08,20.12,20.04,20.04,108300.0,20.08,20.12,20.04,20.04,108300.0
2010-04-07 13:00:00,20.05,20.08,20.03,20.03,151200.0,20.05,20.08,20.03,20.03,151200.0
2010-04-07 13:30:00,20.03,20.05,19.98,20.05,246000.0,20.03,20.05,19.98,20.05,246000.0
2010-04-07 14:00:00,20.05,20.05,20.0,20.01,204600.0,20.05,20.05,20.0,20.01,204600.0
2010-04-07 14:30:00,20.01,20.01,19.94,19.94,302400.0,20.01,20.01,19.94,19.94,302400.0
2010-04-07 15:00:00,19.94,19.94,19.78,19.83,507900.0,19.94,19.94,19.78,19.83,507900.0
2010-04-07 15:30:00,19.83,19.89,19.81,19.86,654600.0,19.83,19.89,19.81,19.86,654600.0
2010-04-08 09:30:00,19.78,19.83,19.52,19.69,322800.0,19.78,19.83,19.52,19.69,322800.0
2010-04-08 10:00:00,19.69,19.77,19.67,19.73,151200.0,19.69,19.77,19.67,19.73,151200.0
2010-04-08 10:30:00,19.73,19.75,19.67,19.69,152700.0,19.73,19.75,19.67,19.69,152700.0
2010-04-08 11:00:00,19.69,19.71,19.67,19.7,77700.0,19.69,19.71,19.67,19.7,77700.0
2010-04-08 11:30:00,19.7,19.7,19.68,19.68,174600.0,19.7,19.7,19.68,19.68,174600.0
2010-04-08 12:00:00,19.68,19.71,19.62,19.7,114000.0,19.68,19.71,19.62,19.7,114000.0
2010-04-08 12:30:00,19.7,19.78,19.7,19.78,100200.0,19.7,19.78,19.7,19.78,100200.0
2010-04-08 13:00:00,19.77,19.89,19.77,19.89,314400.0,19.77,19.89,19.77,19.89,314400.0
2010-04-08 13:30:00,19.88,19.92,19.82,19.84,104400.0,19.88,19.92,19.82,19.84,104400.0
2010-04-08 14:00:00,19.84,19.84,19.76,19.81,141000.0,19.84,19.84,19.76,19.81,141000.0
2010-04-08 14:30:00,19.81,19.86,19.79,19.84,202200.0,19.81,19.86,19.79,19.84,202200.0
2010-04-08 15:00:00,19.84,19.89,19.84,19.85,116400.0,19.84,19.89,19.84,19.85,116400.0
2010-04-08 15:30:00,19.85,19.86,19.78,19.81,382500.0,19.85,19.86,19.78,19.81,382500.0
2010-04-09 09:30:00,19.75,19.81,19.58,19.6,373200.0,19.75,19.81,19.58,19.6,373200.0
2010-04-09 10:00:00,19.6,19.64,19.58,19.59,240600.0,19.6,19.64,19.58,19.59,240600.0
2010-04-09 10:30:00,19.59,19.69,19.59,19.67,281700.0,19.59,19.69,19.59,19.67,281700.0
2010-04-09 11:00:00,19.67,19.68,19.66,19.68,180600.0,19.67,19.68,19.66,19.68,180600.0
2010-04-09 11:30:00,19.69,19.77,19.69,19.75,197100.0,19.69,19.77,19.69,19.75,197100.0
2010-04-09 12:00:00,19.75,19.75,19.72,19.72,57300.0,19.75,19.75,19.72,19.72,57300.0
2010-04-09 12:30:00,19.72,19.74,19.66,19.67,135300.0,19.72,19.74,19.66,19.67,135300.0
2010-04-09 13:00:00,19.67,19.7,19.65,19.67,111900.0,19.67,19.7,19.65,19.67,111900.0
2010-04-09 13:30:00,19.67,19.7,19.67,19.67,64200.0,19.67,19.7,19.67,19.67,64200.0
2010-04-09 14:00:00,19.67,19.72,19.64,19.71,126300.0,19.67,19.72,19.64,19.71,126300.0
2010-04-09 14:30:00,19.7,19.75,19.7,19.74,138600.0,19.7,19.75,19.7,19.74,138600.0
2010-04-09 15:00:00,19.74,19.75,19.7,19.71,131400.0,19.74,19.75,19.7,19.71,131400.0
2010-04-09 15:30:00,19.71,19.81,19.7,19.81,327300.0,19.71,19.81,19.7,19.81,327300.0
2010-04-12 09:30:00,19.75,19.81,19.66,19.7,161700.0,19.75,19.81,19.66,19.7,161700.0
2010-04-12 10:00:00,19.71,19.79,19.68,19.73,136200.0,19.71,19.79,19.68,19.73,136200.0
2010-04-12 10:30:00,19.73,19.74,19.63,19.7,290700.0,19.73,19.74,19.63,19.7,290700.0
2010-04-12 11:00:00,19.7,19.76,19.7,19.7,112200.0,19.7,19.76,19.7,19.7,112200.0
2010-04-12 11:30:00,19.7,19.72,19.7,19.71,131100.0,19.7,19.72,19.7,19.71,131100.0
2010-04-12 12:00:00,19.71,19.75,19.71,19.75,95700.0,19.71,19.75,19.71,19.75,95700.0
2010-04-12 12:30:00,19.75,19.79,19.75,19.77,103500.0,19.75,19.79,19.75,19.77,103500.0
2010-04-12 13:00:00,19.78,19.78,19.75,19.75,64200.0,19.78,19.78,19.75,19.75,64200.0
2010-04-12 13:30:00,19.75,19.82,19.75,19.78,125400.0,19.75,19.82,19.75,19.78,125400.0
2010-04-12 14:00:00,19.78,19.85,19.78,19.81,117300.0,19.78,19.85,19.78,19.81,117300.0
2010-04-12 14:30:00,19.81,19.84,19.81,19.81,89100.0,19.81,19.84,19.81,19.81,89100.0
2010-04-12 15:00:00,19.81,19.81,19.77,19.79,156300.0,19.81,19.81,19.77,19.79,156300.0
2010-04-12 15:30:00,19.79,19.8,19.76,19.78,471300.0,19.79,19.8,19.76,19.78,471300.0
2010-04-13 09:30:00,19.74,19.83,19.67,19.76,222600.0,19.74,19.83,19.67,19.76,222600.0
2010-04-13 10:00:00,19.76,19.8,19.69,19.71,236100.0,19.76,19.8,19.69,19.71,236100.0
2010-04-13 10:30:00,19.71,19.76,19.63,19.73,135900.0,19.71,19.76,19.63,19.73,135900.0
2010-04-13 11:00:00,19.74,19.8,19.72,19.73,261300.0,19.74,19.8,19.72,19.73,261300.0
2010-04-13 11:30:00,19.73,19.79,19.73,19.76,90900.0,19.73,19.79,19.73,19.76,90900.0
2010-04-13 12:00:00,19.76,19.78,19.71,19.78,104400.0,19.76,19.78,19.71,19.78,104400.0
2010-04-13 12:30:00,19.78,19.79,19.75,19.78,106500.0,19.78,19.79,19.75,19.78,106500.0
2010-04-13 13:00:00,19.77,19.78,19.75,19.76,129900.0,19.77,19.78,19.75,19.76,129900.0
2010-04-13 13:30:00,19.76,19.79,19.75,19.79,76500.0,19.76,19.79,19.75,19.79,76500.0
2010-04-13 14:00:00,19.79,19.81,19.75,19.75,139500.0,19.79,19.81,19.75,19.75,139500.0
2010-04-13 14:30:00,19.75,19.79,19.75,19.76,87900.0,19.75,19.79,19.75,19.76,87900.0
2010-04-13 15:00:00,19.76,19.86,19.76,19.86,170100.0,19.76,19.86,19.76,19.86,170100.0
2010-04-13 15:30:00,19.86,19.86,19.78,19.85,485400.0,19.86,19.86,19.78,19.85,485400.0
2010-04-14 09:30:00,19.97,19.98,19.85,19.95,186000.0,19.97,19.98,19.85,19.95,186000.0
2010-04-14 10:00:00,19.95,19.97,19.91,19.94,244200.0,19.95,19.97,19.91,19.94,244200.0
2010-04-14 10:30:00,19.94,19.95,19.86,19.94,184800.0,19.94,19.95,19.86,19.94,184800.0
2010-04-14 11:00:00,19.95,19.95,19.93,19.93,137400.0,19.95,19.95,19.93,19.93,137400.0
2010-04-14 11:30:00,19.94,20.03,19.92,19.99,116400.0,19.94,20.03,19.92,19.99,116400.0
2010-04-14 12:00:00,19.99,20.0,19.95,20.0,78300.0,19.99,20.0,19.95,20.0,78300.0
2010-04-14 12:30:00,19.99,20.0,19.95,19.97,144300.0,19.99,20.0,19.95,19.97,144300.0
2010-04-14 13:00:00,19.97,20.06,19.97,20.04,90000.0,19.97,20.06,19.97,20.04,90000.0
2010-04-14 13:30:00,20.04,20.05,19.97,19.97,265200.0,20.04,20.05,19.97,19.97,265200.0
2010-04-14 14:00:00,19.97,20.0,19.95,19.97,193200.0,19.97,20.0,19.95,19.97,193200.0
2010-04-14 14:30:00,19.97,19.97,19.91,19.94,179400.0,19.97,19.97,19.91,19.94,179400.0
2010-04-14 15:00:00,19.94,19.95,19.91,19.93,224100.0,19.94,19.95,19.91,19.93,224100.0
2010-04-14 15:30:00,19.93,19.98,19.89,19.93,912900.0,19.93,19.98,19.89,19.93,912900.0
2010-04-15 09:30:00,19.89,19.97,19.74,19.86,118500.0,19.89,19.97,19.74,19.86,118500.0
2010-04-15 10:00:00,19.86,19.86,19.83,19.84,136200.0,19.86,19.86,19.83,19.84,136200.0
2010-04-15 10:30:00,19.84,19.95,19.83,19.95,210900.0,19.84,19.95,19.83,19.95,210900.0
2010-04-15 11:00:00,19.96,19.98,19.87,19.89,93600.0,19.96,19.98,19.87,19.89,93600.0
2010-04-15 11:30:00,19.89,19.9,19.86,19.88,142200.0,19.89,19.9,19.86,19.88,142200.0
2010-04-15 12:00:00,19.88,19.93,19.86,19.9,135300.0,19.88,19.93,19.86,19.9,135300.0
2010-04-15 12:30:00,19.9,19.95,19.89,19.95,150300.0,19.9,19.95,19.89,19.95,150300.0
2010-04-15 13:00:00,19.95,20.0,19.95,19.97,177000.0,19.95,20.0,19.95,19.97,177000.0
2010-04-15 13:30:00,19.97,19.97,19.92,19.94,94800.0,19.97,19.97,19.92,19.94,94800.0
2010-04-15 14:00:00,19.94,19.96,19.9,19.92,71400.0,19.94,19.96,19.9,19.92,71400.0
2010-04-15 14:30:00,19.92,19.93,19.9,19.91,70800.0,19.92,19.93,19.9,19.91,70800.0
2010-04-15 15:00:00,19.91,19.95,19.86,19.87,268800.0,19.91,19.95,19.86,19.87,268800.0
2010-04-15 15:30:00,19.87,19.89,19.86,19.88,588900.0,19.87,19.89,19.86,19.88,588900.0
2010-04-16 09:30:00,19.58,19.87,19.58,19.68,429300.0,19.58,19.87,19.58,19.68,429300.0
2010-04-16 10:00:00,19.68,19.8,19.67,19.74,165000.0,19.68,19.8,19.67,19.74,165000.0
2010-04-16 10:30:00,19.73,19.78,19.7,19.76,205200.0,19.73,19.78,19.7,19.76,205200.0
2010-04-16 11:00:00,19.76,19.77,19.69,19.75,289800.0,19.76,19.77,19.69,19.75,289800.0
2010-04-16 11:30:00,19.76,19.77,19.7,19.74,161100.0,19.76,19.77,19.7,19.74,161100.0
2010-04-16 12:00:00,19.74,19.77,19.71,19.73,113700.0,19.74,19.77,19.71,19.73,113700.0
2010-04-16 12:30:00,19.73,19.78,19.7,19.75,208800.0,19.73,19.78,19.7,19.75,208800.0
2010-04-16 13:00:00,19.76,19.77,19.71,19.73,128700.0,19.76,19.77,19.71,19.73,128700.0
2010-04-16 13:30:00,19.73,19.76,19.7,19.76,113400.0,19.73,19.76,19.7,19.76,113400.0
2010-04-16 14:00:00,19.77,19.83,19.76,19.81,60300.0,19.77,19.83,19.76,19.81,60300.0
2010-04-16 14:30:00,19.82,19.84,19.81,19.82,112200.0,19.82,19.84,19.81,19.82,112200.0
2010-04-16 15:00:00,19.82,19.89,19.8,19.88,273600.0,19.82,19.89,19.8,19.88,273600.0
2010-04-16 15:30:00,19.87,19.97,19.42,19.96,1017900.0,19.87,19.97,19.42,19.96,1017900.0
2010-04-19 09:30:00,19.98,20.03,19.81,19.86,211800.0,19.98,20.03,19.81,19.86,211800.0
2010-04-19 10:00:00,19.86,19.87,19.78,19.81,249600.0,19.86,19.87,19.78,19.81,249600.0
2010-04-19 10:30:00,19.8,19.85,19.74,19.76,141000.0,19.8,19.85,19.74,19.76,141000.0
2010-04-19 11:00:00,19.75,19.75,19.69,19.73,222600.0,19.75,19.75,19.69,19.73,222600.0
2010-04-19 11:30:00,19.73,19.74,19.6,19.61,277500.0,19.73,19.74,19.6,19.61,277500.0
2010-04-19 12:00:00,19.61,19.68,19.56,19.67,140700.0,19.61,19.68,19.56,19.67,140700.0
2010-04-19 12:30:00,19.67,19.72,19.67,19.71,97800.0,19.67,19.72,19.67,19.71,97800.0
2010-04-19 13:00:00,19.71,19.73,19.68,19.72,87900.0,19.71,19.73,19.68,19.72,87900.0
2010-04-19 13:30:00,19.72,19.72,19.69,19.71,87300.0,19.72,19.72,19.69,19.71,87300.0
2010-04-19 14:00:00,19.71,19.76,19.7,19.72,235800.0,19.71,19.76,19.7,19.72,235800.0
2010-04-19 14:30:00,19.72,19.73,19.65,19.72,258000.0,19.72,19.73,19.65,19.72,258000.0
2010-04-19 15:00:00,19.73,19.74,19.66,19.67,304200.0,19.73,19.74,19.66,19.67,304200.0
2010-04-19 15:30:00,19.67,19.76,19.66,19.73,519600.0,19.67,19.76,19.66,19.73,519600.0
2010-04-20 09:30:00,19.78,19.87,19.74,19.82,140700.0,19.78,19.87,19.74,19.82,140700.0
2010-04-20 10:00:00,19.81,19.83,19.76,19.77,101100.0,19.81,19.83,19.76,19.77,101100.0
2010-04-20 10:30:00,19.77,19.86,19.76,19.81,82500.0,19.77,19.86,19.76,19.81,82500.0
2010-04-20 11:00:00,19.81,19.88,19.8,19.87,137400.0,19.81,19.88,19.8,19.87,137400.0
2010-04-20 11:30:00,19.87,19.88,19.83,19.85,83100.0,19.87,19.88,19.83,19.85,83100.0
2010-04-20 12:00:00,19.86,19.9,19.86,19.88,249600.0,19.86,19.9,19.86,19.88,249600.0
2010-04-20 12:30:00,19.88,19.9,19.88,19.9,45900.0,19.88,19.9,19.88,19.9,45900.0
2010-04-20 13:00:00,19.9,19.92,19.88,19.89,60900.0,19.9,19.92,19.88,19.89,60900.0
2010-04-20 13:30:00,19.88,19.9,19.88,19.88,83100.0,19.88,19.9,19.88,19.88,83100.0
2010-04-20 14:00:00,19.89,19.91,19.88,19.91,76800.0,19.89,19.91,19.88,19.91,76800.0
2010-04-20 14:30:00,19.91,19.92,19.89,19.91,143400.0,19.91,19.92,19.89,19.91,143400.0
2010-04-20 15:00:00,19.91,19.93,19.9,19.91,194700.0,19.91,19.93,19.9,19.91,194700.0
2010-04-20 15:30:00,19.91,19.91,19.88,19.88,704100.0,19.91,19.91,19.88,19.88,704100.0
2010-04-21 09:30:00,20.03,20.07,19.89,20.0,126900.0,20.03,20.07,19.89,20.0,126900.0
2010-04-21 10:00:00,20.0,20.04,19.94,19.99,128100.0,20.0,20.04,19.94,19.99,128100.0
2010-04-21 10:30:00,19.99,20.05,19.95,20.0,96900.0,19.99,20.05,19.95,20.0,96900.0
2010-04-21 11:00:00,20.0,20.06,19.99,20.03,169800.0,20.0,20.06,19.99,20.03,169800.0
2010-04-21 11:30:00,20.02,20.02,19.96,20.01,103500.0,20.02,20.02,19.96,20.01,103500.0
2010-04-21 12:00:00,20.01,20.03,19.98,20.02,76200.0,20.01,20.03,19.98,20.02,76200.0
2010-04-21 12:30:00,20.03,20.13,20.01,20.08,173100.0,20.03,20.13,20.01,20.08,173100.0
2010-04-21 13:00:00,20.06,20.08,20.02,20.08,132300.0,20.06,20.08,20.02,20.08,132300.0
2010-04-21 13:30:00,20.09,20.17,20.08,20.17,120300.0,20.09,20.17,20.08,20.17,120300.0
2010-04-21 14:00:00,20.17,20.17,20.07,20.07,115500.0,20.17,20.17,20.07,20.07,115500.0
2010-04-21 14:30:00,20.07,20.14,20.05,20.12,119400.0,20.07,20.14,20.05,20.12,119400.0
2010-04-21 15:00:00,20.14,20.14,20.08,20.11,275700.0,20.14,20.14,20.08,20.11,275700.0
2010-04-21 15:30:00,20.1,20.19,20.1,20.15,882000.0,20.1,20.19,20.1,20.15,882000.0
2010-04-22 09:30:00,20.08,20.37,20.04,20.34,298800.0,20.08,20.37,20.04,20.34,298800.0
2010-04-22 10:00:00,20.34,20.48,20.27,20.47,416700.0,20.34,20.48,20.27,20.47,416700.0
2010-04-22 10:30:00,20.46,20.47,20.35,20.37,247500.0,20.46,20.47,20.35,20.37,247500.0
2010-04-22 11:00:00,20.37,20.4,20.35,20.38,116100.0,20.37,20.4,20.35,20.38,116100.0
2010-04-22 11:30:00,20.38,20.41,20.34,20.4,174000.0,20.38,20.41,20.34,20.4,174000.0
2010-04-22 12:00:00,20.39,20.41,20.37,20.39,81300.0,20.39,20.41,20.37,20.39,81300.0
2010-04-22 12:30:00,20.39,20.39,20.37,20.37,130500.0,20.39,20.39,20.37,20.37,130500.0
2010-04-22 13:00:00,20.37,20.43,20.37,20.4,149700.0,20.37,20.43,20.37,20.4,149700.0
2010-04-22 13:30:00,20.4,20.4,20.37,20.38,286200.0,20.4,20.4,20.37,20.38,286200.0
2010-04-22 14:00:00,20.38,20.45,20.37,20.44,332100.0,20.38,20.45,20.37,20.44,332100.0
2010-04-22 14:30:00,20.44,20.46,20.39,20.43,226800.0,20.44,20.46,20.39,20.43,226800.0
2010-04-22 15:00:00,20.43,20.52,20.43,20.5,423600.0,20.43,20.52,20.43,20.5,423600.0
2010-04-22 15:30:00,20.5,20.52,20.42,20.47,668700.0,20.5,20.52,20.42,20.47,668700.0
2010-04-23 09:30:00,20.47,20.74,20.47,20.67,801000.0,20.47,20.74,20.47,20.67,801000.0
2010-04-23 10:00:00,20.67,20.83,20.67,20.83,547800.0,20.67,20.83,20.67,20.83,547800.0
2010-04-23 10:30:00,20.83,20.83,20.73,20.83,312600.0,20.83,20.83,20.73,20.83,312600.0
2010-04-23 11:00:00,20.83,20.88,20.8,20.83,258600.0,20.83,20.88,20.8,20.83,258600.0
2010-04-23 11:30:00,20.83,20.85,20.77,20.78,186300.0,20.83,20.85,20.77,20.78,186300.0
2010-04-23 12:00:00,20.78,20.88,20.77,20.88,231300.0,20.78,20.88,20.77,20.88,231300.0
2010-04-23 12:30:00,20.87,20.88,20.85,20.88,165600.0,20.87,20.88,20.85,20.88,165600.0
2010-04-23 13:00:00,20.88,20.9,20.81,20.82,176700.0,20.88,20.9,20.81,20.82,176700.0
2010-04-23 13:30:00,20.82,20.88,20.82,20.88,125700.0,20.82,20.88,20.82,20.88,125700.0
2010-04-23 14:00:00,20.87,20.88,20.83,20.86,90300.0,20.87,20.88,20.83,20.86,90300.0
2010-04-23 14:30:00,20.86,20.88,20.85,20.87,177600.0,20.86,20.88,20.85,20.87,177600.0
2010-04-23 15:00:00,20.87,20.88,20.85,20.87,244200.0,20.87,20.88,20.85,20.87,244200.0
2010-04-23 15:30:00,20.87,20.89,20.86,20.88,594300.0,20.87,20.89,20.86,20.88,594300.0
2010-04-26 09:30:00,20.76,20.8,20.6,20.63,348600.0,20.76,20.8,20.6,20.63,348600.0
2010-04-26 10:00:00,20.64,20.66,20.53,20.61,256200.0,20.64,20.66,20.53,20.61,256200.0
2010-04-26 10:30:00,20.6,20.62,20.51,20.52,244800.0,20.6,20.62,20.51,20.52,244800.0
2010-04-26 11:00:00,20.53,20.56,20.49,20.52,279300.0,20.53,20.56,20.49,20.52,279300.0
2010-04-26 11:30:00,20.52,20.53,20.5,20.53,134700.0,20.52,20.53,20.5,20.53,134700.0
2010-04-26 12:00:00,20.54,20.54,20.5,20.51,108900.0,20.54,20.54,20.5,20.51,108900.0
2010-04-26 12:30:00,20.51,20.59,20.51,20.59,106500.0,20.51,20.59,20.51,20.59,106500.0
2010-04-26 13:00:00,20.59,20.61,20.56,20.56,101100.0,20.59,20.61,20.56,20.56,101100.0
2010-04-26 13:30:00,20.56,20.63,20.55,20.6,163500.0,20.56,20.63,20.55,20.6,163500.0
2010-04-26 14:00:00,20.6,20.61,20.55,20.59,257100.0,20.6,20.61,20.55,20.59,257100.0
2010-04-26 14:30:00,20.59,20.6,20.53,20.54,92400.0,20.59,20.6,20.53,20.54,92400.0
2010-04-26 15:00:00,20.53,20.58,20.51,20.57,251100.0,20.53,20.58,20.51,20.57,251100.0
2010-04-26 15:30:00,20.57,20.64,20.57,20.58,433800.0,20.57,20.64,20.57,20.58,433800.0
2010-04-27 09:30:00,20.5,20.71,20.48,20.66,165600.0,20.5,20.71,20.48,20.66,165600.0
2010-04-27 10:00:00,20.67,20.69,20.56,20.57,149700.0,20.67,20.69,20.56,20.57,149700.0
2010-04-27 10:30:00,20.57,20.62,20.54,20.59,77400.0,20.57,20.62,20.54,20.59,77400.0
2010-04-27 11:00:00,20.59,20.59,20.43,20.44,130200.0,20.59,20.59,20.43,20.44,130200.0
2010-04-27 11:30:00,20.43,20.44,20.36,20.42,189300.0,20.43,20.44,20.36,20.42,189300.0
2010-04-27 12:00:00,20.42,20.45,20.36,20.39,89400.0,20.42,20.45,20.36,20.39,89400.0
2010-04-27 12:30:00,20.38,20.44,20.37,20.42,76200.0,20.38,20.44,20.37,20.42,76200.0
2010-04-27 13:00:00,20.41,20.49,20.4,20.49,85200.0,20.41,20.49,20.4,20.49,85200.0
2010-04-27 13:30:00,20.5,20.52,20.45,20.5,100200.0,20.5,20.52,20.45,20.5,100200.0
2010-04-27 14:00:00,20.5,20.51,20.49,20.5,133800.0,20.5,20.51,20.49,20.5,133800.0
2010-04-27 14:30:00,20.5,20.52,20.46,20.48,134100.0,20.5,20.52,20.46,20.48,134100.0
2010-04-27 15:00:00,20.47,20.52,20.41,20.51,193500.0,20.47,20.52,20.41,20.51,193500.0
2010-04-27 15:30:00,20.51,20.52,20.4,20.41,678000.0,20.51,20.52,20.4,20.41,678000.0
2010-04-28 09:30:00,20.5,20.68,20.42,20.45,288000.0,20.5,20.68,20.42,20.45,288000.0
2010-04-28 10:00:00,20.43,20.52,20.4,20.4,214800.0,20.43,20.52,20.4,20.4,214800.0
2010-04-28 10:30:00,20.4,20.44,20.25,20.25,268800.0,20.4,20.44,20.25,20.25,268800.0
2010-04-28 11:00:00,20.26,20.38,20.23,20.33,242100.0,20.26,20.38,20.23,20.33,242100.0
2010-04-28 11:30:00,20.33,20.38,20.3,20.32,198900.0,20.33,20.38,20.3,20.32,198900.0
2010-04-28 12:00:00,20.32,20.36,20.27,20.34,117000.0,20.32,20.36,20.27,20.34,117000.0
2010-04-28 12:30:00,20.34,20.39,20.32,20.37,98700.0,20.34,20.39,20.32,20.37,98700.0
2010-04-28 13:00:00,20.36,20.39,20.32,20.33,100800.0,20.36,20.39,20.32,20.33,100800.0
2010-04-28 13:30:00,20.33,20.38,20.33,20.36,73200.0,20.33,20.38,20.33,20.36,73200.0
2010-04-28 14:00:00,20.37,20.45,20.34,20.38,194700.0,20.37,20.45,20.34,20.38,194700.0
2010-04-28 14:30:00,20.37,20.5,20.35,20.49,239100.0,20.37,20.5,20.35,20.49,239100.0
2010-04-28 15:00:00,20.49,20.5,20.33,20.37,315300.0,20.49,20.5,20.33,20.37,315300.0
2010-04-28 15:30:00,20.37,20.38,20.26,20.28,753000.0,20.37,20.38,20.26,20.28,753000.0
2010-04-29 09:30:00,20.35,20.44,20.29,20.35,127500.0,20.35,20.44,20.29,20.35,127500.0
2010-04-29 10:00:00,20.34,20.43,20.28,20.4,144900.0,20.34,20.43,20.28,20.4,144900.0
2010-04-29 10:30:00,20.4,20.58,20.4,20.5,91200.0,20.4,20.58,20.4,20.5,91200.0
2010-04-29 11:00:00,20.5,20.55,20.49,20.53,115200.0,20.5,20.55,20.49,20.53,115200.0
2010-04-29 11:30:00,20.53,20.57,20.5,20.57,189600.0,20.53,20.57,20.5,20.57,189600.0
2010-04-29 12:00:00,20.57,20.62,20.56,20.62,145800.0,20.57,20.62,20.56,20.62,145800.0
2010-04-29 12:30:00,20.62,20.71,20.61,20.69,149700.0,20.62,20.71,20.61,20.69,149700.0
2010-04-29 13:00:00,20.69,20.81,20.69,20.8,188100.0,20.69,20.81,20.69,20.8,188100.0
2010-04-29 13:30:00,20.79,20.85,20.77,20.83,221100.0,20.79,20.85,20.77,20.83,221100.0
2010-04-29 14:00:00,20.83,20.86,20.81,20.86,180600.0,20.83,20.86,20.81,20.86,180600.0
2010-04-29 14:30:00,20.86,20.87,20.82,20.83,216300.0,20.86,20.87,20.82,20.83,216300.0
2010-04-29 15:00:00,20.82,20.82,20.72,20.77,294300.0,20.82,20.82,20.72,20.77,294300.0
2010-04-29 15:30:00,20.77,20.78,20.7,20.75,457800.0,20.77,20.78,20.7,20.75,457800.0
2010-04-30 09:30:00,20.82,20.82,20.64,20.67,165300.0,20.82,20.82,20.64,20.67,165300.0
2010-04-30 10:00:00,20.68,20.69,20.44,20.49,184500.0,20.68,20.69,20.44,20.49,184500.0
2010-04-30 10:30:00,20.5,20.54,20.46,20.5,113700.0,20.5,20.54,20.46,20.5,113700.0
2010-04-30 11:00:00,20.51,20.52,20.4,20.44,107400.0,20.51,20.52,20.4,20.44,107400.0
2010-04-30 11:30:00,20.44,20.53,20.44,20.44,146100.0,20.44,20.53,20.44,20.44,146100.0
2010-04-30 12:00:00,20.45,20.47,20.3,20.31,139200.0,20.45,20.47,20.3,20.31,139200.0
2010-04-30 12:30:00,20.3,20.33,20.14,20.14,261300.0,20.3,20.33,20.14,20.14,261300.0
2010-04-30 13:00:00,20.16,20.23,20.07,20.23,249900.0,20.16,20.23,20.07,20.23,249900.0
2010-04-30 13:30:00,20.24,20.37,20.23,20.28,115200.0,20.24,20.37,20.23,20.28,115200.0
2010-04-30 14:00:00,20.26,20.81,20.24,20.37,227100.0,20.26,20.81,20.24,20.37,227100.0
2010-04-30 14:30:00,20.37,20.41,20.32,20.34,180000.0,20.37,20.41,20.32,20.34,180000.0
2010-04-30 15:00:00,20.33,20.35,20.28,20.33,393000.0,20.33,20.35,20.28,20.33,393000.0
2010-04-30 15:30:00,20.33,20.33,20.23,20.23,984000.0,20.33,20.33,20.23,20.23,984000.0
2010-05-03 09:30:00,20.37,20.51,20.25,20.26,389100.0,20.37,20.51,20.25,20.26,389100.0
2010-05-03 10:00:00,20.25,20.41,20.23,20.36,284100.0,20.25,20.41,20.23,20.36,284100.0
2010-05-03 10:30:00,20.36,20.48,20.33,20.37,255300.0,20.36,20.48,20.33,20.37,255300.0
2010-05-03 11:00:00,20.37,20.53,20.35,20.53,112800.0,20.37,20.53,20.35,20.53,112800.0
2010-05-03 11:30:00,20.53,20.59,20.51,20.53,138000.0,20.53,20.59,20.51,20.53,138000.0
2010-05-03 12:00:00,20.52,20.58,20.49,20.55,89100.0,20.52,20.58,20.49,20.55,89100.0
2010-05-03 12:30:00,20.56,20.6,20.54,20.55,128400.0,20.56,20.6,20.54,20.55,128400.0
2010-05-03 13:00:00,20.55,20.56,20.53,20.53,125100.0,20.55,20.56,20.53,20.53,125100.0
2010-05-03 13:30:00,20.53,20.55,20.48,20.49,123600.0,20.53,20.55,20.48,20.49,123600.0
2010-05-03 14:00:00,20.49,20.49,20.41,20.44,99300.0,20.49,20.49,20.41,20.44,99300.0
2010-05-03 14:30:00,20.44,20.47,20.4,20.45,78900.0,20.44,20.47,20.4,20.45,78900.0
2010-05-03 15:00:00,20.45,20.45,20.4,20.42,229800.0,20.45,20.45,20.4,20.42,229800.0
2010-05-03 15:30:00,20.42,20.46,20.35,20.39,1177800.0,20.42,20.46,20.35,20.39,1177800.0
2010-05-04 09:30:00,20.24,20.24,19.9,20.23,166200.0,20.24,20.24,19.9,20.23,166200.0
2010-05-04 10:00:00,20.23,20.5,20.13,20.45,433800.0,20.23,20.5,20.13,20.45,433800.0
2010-05-04 10:30:00,20.45,20.45,20.27,20.29,198900.0,20.45,20.45,20.27,20.29,198900.0
2010-05-04 11:00:00,20.28,20.34,20.15,20.32,145200.0,20.28,20.34,20.15,20.32,145200.0
2010-05-04 11:30:00,20.33,20.42,20.33,20.41,108600.0,20.33,20.42,20.33,20.41,108600.0
2010-05-04 12:00:00,20.41,20.42,20.28,20.34,128100.0,20.41,20.42,20.28,20.34,128100.0
2010-05-04 12:30:00,20.34,20.42,20.33,20.41,95700.0,20.34,20.42,20.33,20.41,95700.0
2010-05-04 13:00:00,20.41,20.44,20.35,20.36,73200.0,20.41,20.44,20.35,20.36,73200.0
2010-05-04 13:30:00,20.36,20.41,20.34,20.41,74100.0,20.36,20.41,20.34,20.41,74100.0
2010-05-04 14:00:00,20.41,20.45,20.36,20.41,85500.0,20.41,20.45,20.36,20.41,85500.0
2010-05-04 14:30:00,20.42,20.46,20.39,20.44,90000.0,20.42,20.46,20.39,20.44,90000.0
2010-05-04 15:00:00,20.44,20.45,20.34,20.38,297300.0,20.44,20.45,20.34,20.38,297300.0
2010-05-04 15:30:00,20.38,20.46,20.3,20.44,650700.0,20.38,20.46,20.3,20.44,650700.0
2010-05-05 09:30:00,20.2,20.5,20.2,20.47,328500.0,20.2,20.5,20.2,20.47,328500.0
2010-05-05 10:00:00,20.5,20.61,20.42,20.54,192000.0,20.5,20.61,20.42,20.54,192000.0
2010-05-05 10:30:00,20.54,20.64,20.53,20.56,146400.0,20.54,20.64,20.53,20.56,146400.0
2010-05-05 11:00:00,20.55,20.71,20.51,20.67,119700.0,20.55,20.71,20.51,20.67,119700.0
2010-05-05 11:30:00,20.67,20.71,20.64,20.64,102300.0,20.67,20.71,20.64,20.64,102300.0
2010-05-05 12:00:00,20.63,20.64,20.54,20.54,96300.0,20.63,20.64,20.54,20.54,96300.0
2010-05-05 12:30:00,20.54,20.57,20.47,20.5,90600.0,20.54,20.57,20.47,20.5,90600.0
2010-05-05 13:00:00,20.5,20.51,20.4,20.43,92400.0,20.5,20.51,20.4,20.43,92400.0
2010-05-05 13:30:00,20.44,20.49,20.42,20.47,66000.0,20.44,20.49,20.42,20.47,66000.0
2010-05-05 14:00:00,20.47,20.54,20.45,20.48,108000.0,20.47,20.54,20.45,20.48,108000.0
2010-05-05 14:30:00,20.47,20.48,20.3,20.34,187500.0,20.47,20.48,20.3,20.34,187500.0
2010-05-05 15:00:00,20.35,20.48,20.32,20.44,225600.0,20.35,20.48,20.32,20.44,225600.0
2010-05-05 15:30:00,20.44,20.45,20.35,20.39,661800.0,20.44,20.45,20.35,20.39,661800.0
2010-05-06 09:30:00,20.25,20.25,20.04,20.22,371100.0,20.25,20.25,20.04,20.22,371100.0
2010-05-06 10:00:00,20.22,20.3,20.04,20.04,204900.0,20.22,20.3,20.04,20.04,204900.0
2010-05-06 10:30:00,20.05,20.25,20.05,20.19,134700.0,20.05,20.25,20.05,20.19,134700.0
2010-05-06 11:00:00,20.17,20.18,20.07,20.14,186600.0,20.17,20.18,20.07,20.14,186600.0
2010-05-06 11:30:00,20.14,20.16,20.07,20.13,57300.0,20.14,20.16,20.07,20.13,57300.0
2010-05-06 12:00:00,20.15,20.22,20.14,20.16,81600.0,20.15,20.22,20.14,20.16,81600.0
2010-05-06 12:30:00,20.17,20.17,20.07,20.12,61800.0,20.17,20.17,20.07,20.12,61800.0
2010-05-06 13:00:00,20.11,20.15,20.07,20.09,137700.0,20.11,20.15,20.07,20.09,137700.0
2010-05-06 13:30:00,20.11,20.11,19.93,19.96,960600.0,20.11,20.11,19.93,19.96,960600.0
2010-05-06 14:00:00,19.95,19.97,19.72,19.83,682800.0,19.95,19.97,19.72,19.83,682800.0
2010-05-06 14:30:00,19.83,20.2,19.35,20.2,663900.0,19.83,20.2,19.35,20.2,663900.0
2010-05-06 15:00:00,20.12,20.13,19.73,19.86,789600.0,20.12,20.13,19.73,19.86,789600.0
2010-05-06 15:30:00,19.88,20.06,19.68,19.97,1381200.0,19.88,20.06,19.68,19.97,1381200.0
2010-05-07 09:30:00,19.91,20.03,19.53,19.73,266400.0,19.91,20.03,19.53,19.73,266400.0
2010-05-07 10:00:00,19.72,19.78,19.2,19.27,338400.0,19.72,19.78,19.2,19.27,338400.0
2010-05-07 10:30:00,19.33,19.79,19.33,19.68,489300.0,19.33,19.79,19.33,19.68,489300.0
2010-05-07 11:00:00,19.67,19.96,19.6,19.72,224100.0,19.67,19.96,19.6,19.72,224100.0
2010-05-07 11:30:00,19.72,19.87,19.61,19.8,204000.0,19.72,19.87,19.61,19.8,204000.0
2010-05-07 12:00:00,19.8,19.86,19.7,19.72,133200.0,19.8,19.86,19.7,19.72,133200.0
2010-05-07 12:30:00,19.71,19.75,19.6,19.6,127800.0,19.71,19.75,19.6,19.6,127800.0
2010-05-07 13:00:00,19.61,19.67,19.53,19.55,154500.0,19.61,19.67,19.53,19.55,154500.0
2010-05-07 13:30:00,19.55,19.76,19.55,19.73,176400.0,19.55,19.76,19.55,19.73,176400.0
2010-05-07 14:00:00,19.72,19.76,19.61,19.61,188100.0,19.72,19.76,19.61,19.61,188100.0
2010-05-07 14:30:00,19.61,19.74,19.58,19.64,200400.0,19.61,19.74,19.58,19.64,200400.0
2010-05-07 15:00:00,19.64,19.7,19.52,19.65,496800.0,19.64,19.7,19.52,19.65,496800.0
2010-05-07 15:30:00,19.65,19.74,19.43,19.59,1215000.0,19.65,19.74,19.43,19.59,1215000.0
2010-05-10 09:30:00,20.32,20.36,19.92,20.09,448200.0,20.32,20.36,19.92,20.09,448200.0
2010-05-10 10:00:00,20.08,20.24,20.06,20.07,384000.0,20.08,20.24,20.06,20.07,384000.0
2010-05-10 10:30:00,20.07,20.12,19.95,19.97,346200.0,20.07,20.12,19.95,19.97,346200.0
2010-05-10 11:00:00,19.97,20.11,19.97,20.1,146100.0,19.97,20.11,19.97,20.1,146100.0
2010-05-10 11:30:00,20.11,20.17,20.04,20.16,135900.0,20.11,20.17,20.04,20.16,135900.0
2010-05-10 12:00:00,20.16,20.17,20.07,20.08,60600.0,20.16,20.17,20.07,20.08,60600.0
2010-05-10 12:30:00,20.09,20.11,20.02,20.02,148500.0,20.09,20.11,20.02,20.02,148500.0
2010-05-10 13:00:00,20.02,20.02,19.88,19.91,134100.0,20.02,20.02,19.88,19.91,134100.0
2010-05-10 13:30:00,19.93,19.98,19.87,19.94,132300.0,19.93,19.98,19.87,19.94,132300.0
2010-05-10 14:00:00,19.94,20.08,19.92,20.04,147900.0,19.94,20.08,19.92,20.04,147900.0
2010-05-10 14:30:00,20.05,20.13,20.03,20.12,205200.0,20.05,20.13,20.03,20.12,205200.0
2010-05-10 15:00:00,20.12,20.13,20.0,20.04,328200.0,20.12,20.13,20.0,20.04,328200.0
2010-05-10 15:30:00,20.04,20.13,20.02,20.12,532800.0,20.04,20.13,20.02,20.12,532800.0
2010-05-11 09:30:00,19.86,20.32,19.86,20.22,189900.0,19.86,20.32,19.86,20.22,189900.0
2010-05-11 10:00:00,20.22,20.26,20.13,20.17,125100.0,20.22,20.26,20.13,20.17,125100.0
2010-05-11 10:30:00,20.15,20.29,20.15,20.24,282900.0,20.15,20.29,20.15,20.24,282900.0
2010-05-11 11:00:00,20.23,20.3,20.2,20.23,56700.0,20.23,20.3,20.2,20.23,56700.0
2010-05-11 11:30:00,20.2,20.33,20.18,20.3,98400.0,20.2,20.33,20.18,20.3,98400.0
2010-05-11 12:00:00,20.3,20.36,20.28,20.31,97500.0,20.3,20.36,20.28,20.31,97500.0
2010-05-11 12:30:00,20.31,20.35,20.3,20.31,90600.0,20.31,20.35,20.3,20.31,90600.0
2010-05-11 13:00:00,20.31,20.31,20.23,20.24,112200.0,20.31,20.31,20.23,20.24,112200.0
2010-05-11 13:30:00,20.24,20.36,20.24,20.26,104700.0,20.24,20.36,20.24,20.26,104700.0
2010-05-11 14:00:00,20.26,20.28,20.19,20.25,192300.0,20.26,20.28,20.19,20.25,192300.0
2010-05-11 14:30:00,20.25,20.3,20.19,20.26,138000.0,20.25,20.3,20.19,20.26,138000.0
2010-05-11 15:00:00,20.27,20.29,20.19,20.29,227400.0,20.27,20.29,20.19,20.29,227400.0
2010-05-11 15:30:00,20.29,20.36,20.23,20.27,770700.0,20.29,20.36,20.23,20.27,770700.0
2010-05-12 09:30:00,20.24,20.52,20.21,20.31,352200.0,20.24,20.52,20.21,20.31,352200.0
2010-05-12 10:00:00,20.31,20.33,20.25,20.3,117900.0,20.31,20.33,20.25,20.3,117900.0
2010-05-12 10:30:00,20.3,20.3,20.19,20.22,132600.0,20.3,20.3,20.19,20.22,132600.0
2010-05-12 11:00:00,20.2,20.29,20.19,20.26,111600.0,20.2,20.29,20.19,20.26,111600.0
2010-05-12 11:30:00,20.26,20.3,20.21,20.3,194100.0,20.26,20.3,20.21,20.3,194100.0
2010-05-12 12:00:00,20.29,20.37,20.28,20.32,71400.0,20.29,20.37,20.28,20.32,71400.0
2010-05-12 12:30:00,20.32,20.35,20.31,20.34,111900.0,20.32,20.35,20.31,20.34,111900.0
2010-05-12 13:00:00,20.33,20.39,20.33,20.39,125100.0,20.33,20.39,20.33,20.39,125100.0
2010-05-12 13:30:00,20.39,20.42,20.35,20.38,188700.0,20.39,20.42,20.35,20.38,188700.0
2010-05-12 14:00:00,20.38,20.44,20.37,20.44,129000.0,20.38,20.44,20.37,20.44,129000.0
2010-05-12 14:30:00,20.44,20.5,20.43,20.45,187200.0,20.44,20.5,20.43,20.45,187200.0
2010-05-12 15:00:00,20.44,20.45,20.37,20.41,346500.0,20.44,20.45,20.37,20.41,346500.0
2010-05-12 15:30:00,20.42,20.53,20.41,20.47,805800.0,20.42,20.53,20.41,20.47,805800.0
2010-05-13 09:30:00,20.07,20.38,20.07,20.31,667800.0,20.07,20.38,20.07,20.31,667800.0
2010-05-13 10:00:00,20.3,20.37,20.27,20.27,192300.0,20.3,20.37,20.27,20.27,192300.0
2010-05-13 10:30:00,20.27,20.27,20.19,20.22,690000.0,20.27,20.27,20.19,20.22,690000.0
2010-05-13 11:00:00,20.21,20.3,20.15,20.28,207600.0,20.21,20.3,20.15,20.28,207600.0
2010-05-13 11:30:00,20.28,20.29,20.2,20.21,191400.0,20.28,20.29,20.2,20.21,191400.0
2010-05-13 12:00:00,20.21,20.22,20.14,20.15,334200.0,20.21,20.22,20.14,20.15,334200.0
2010-05-13 12:30:00,20.16,20.22,20.16,20.17,321900.0,20.16,20.22,20.16,20.17,321900.0
2010-05-13 13:00:00,20.18,20.18,20.09,20.14,230700.0,20.18,20.18,20.09,20.14,230700.0
2010-05-13 13:30:00,20.14,20.19,20.07,20.08,474900.0,20.14,20.19,20.07,20.08,474900.0
2010-05-13 14:00:00,20.08,20.15,20.08,20.14,227100.0,20.08,20.15,20.08,20.14,227100.0
2010-05-13 14:30:00,20.14,20.17,20.02,20.06,273600.0,20.14,20.17,20.02,20.06,273600.0
2010-05-13 15:00:00,20.05,20.12,19.99,20.0,473400.0,20.05,20.12,19.99,20.0,473400.0
2010-05-13 15:30:00,20.01,20.04,19.92,20.01,899100.0,20.01,20.04,19.92,20.01,899100.0
2010-05-14 09:30:00,19.91,20.08,19.73,19.83,267300.0,19.91,20.08,19.73,19.83,267300.0
2010-05-14 10:00:00,19.82,20.0,19.79,19.96,583800.0,19.82,20.0,19.79,19.96,583800.0
2010-05-14 10:30:00,19.95,19.98,19.86,19.89,442200.0,19.95,19.98,19.86,19.89,442200.0
2010-05-14 11:00:00,19.89,19.92,19.78,19.78,205200.0,19.89,19.92,19.78,19.78,205200.0
2010-05-14 11:30:00,19.77,19.91,19.77,19.86,108000.0,19.77,19.91,19.77,19.86,108000.0
2010-05-14 12:00:00,19.85,20.0,19.78,19.94,235800.0,19.85,20.0,19.78,19.94,235800.0
2010-05-14 12:30:00,19.95,20.1,19.91,20.09,174900.0,19.95,20.1,19.91,20.09,174900.0
2010-05-14 13:00:00,20.09,20.21,20.07,20.08,340500.0,20.09,20.21,20.07,20.08,340500.0
2010-05-14 13:30:00,20.08,20.1,19.99,19.99,142500.0,20.08,20.1,19.99,19.99,142500.0
2010-05-14 14:00:00,20.0,20.0,19.86,19.9,118200.0,20.0,20.0,19.86,19.9,118200.0
2010-05-14 14:30:00,19.91,19.96,19.9,19.94,132600.0,19.91,19.96,19.9,19.94,132600.0
2010-05-14 15:00:00,19.93,19.97,19.89,19.95,325800.0,19.93,19.97,19.89,19.95,325800.0
2010-05-14 15:30:00,19.96,20.08,19.81,19.97,1586700.0,19.96,20.08,19.81,19.97,1586700.0
2010-05-17 09:30:00,20.03,20.17,19.7,19.8,469500.0,20.03,20.17,19.7,19.8,469500.0
2010-05-17 10:00:00,19.81,19.88,19.79,19.84,603000.0,19.81,19.88,19.79,19.84,603000.0
2010-05-17 10:30:00,19.84,19.95,19.81,19.88,541500.0,19.84,19.95,19.81,19.88,541500.0
2010-05-17 11:00:00,19.88,19.89,19.75,19.78,250500.0,19.88,19.89,19.75,19.78,250500.0
2010-05-17 11:30:00,19.78,19.84,19.78,19.82,236100.0,19.78,19.84,19.78,19.82,236100.0
2010-05-17 12:00:00,19.82,19.82,19.63,19.75,412200.0,19.82,19.82,19.63,19.75,412200.0
2010-05-17 12:30:00,19.76,19.89,19.75,19.86,137700.0,19.76,19.89,19.75,19.86,137700.0
2010-05-17 13:00:00,19.86,19.99,19.83,19.97,118500.0,19.86,19.99,19.83,19.97,118500.0
2010-05-17 13:30:00,19.97,20.0,19.84,19.86,194400.0,19.97,20.0,19.84,19.86,194400.0
2010-05-17 14:00:00,19.86,19.89,19.83,19.86,245100.0,19.86,19.89,19.83,19.86,245100.0
2010-05-17 14:30:00,19.86,19.91,19.83,19.9,387300.0,19.86,19.91,19.83,19.9,387300.0
2010-05-17 15:00:00,19.9,19.95,19.82,19.9,379800.0,19.9,19.95,19.82,19.9,379800.0
2010-05-17 15:30:00,19.89,20.03,19.89,19.93,987000.0,19.89,20.03,19.89,19.93,987000.0
2010-05-18 09:30:00,20.1,20.24,19.98,20.02,430500.0,20.1,20.24,19.98,20.02,430500.0
2010-05-18 10:00:00,20.03,20.03,19.93,19.93,254400.0,20.03,20.03,19.93,19.93,254400.0
2010-05-18 10:30:00,19.93,19.96,19.8,19.95,223800.0,19.93,19.96,19.8,19.95,223800.0
2010-05-18 11:00:00,19.95,20.0,19.93,19.98,192600.0,19.95,20.0,19.93,19.98,192600.0
2010-05-18 11:30:00,19.98,19.98,19.86,19.92,207900.0,19.98,19.98,19.86,19.92,207900.0
2010-05-18 12:00:00,19.92,19.96,19.88,19.92,268800.0,19.92,19.96,19.88,19.92,268800.0
2010-05-18 12:30:00,19.91,19.95,19.88,19.88,182400.0,19.91,19.95,19.88,19.88,182400.0
2010-05-18 13:00:00,19.88,19.92,19.77,19.84,363900.0,19.88,19.92,19.77,19.84,363900.0
2010-05-18 13:30:00,19.84,19.88,19.75,19.75,233700.0,19.84,19.88,19.75,19.75,233700.0
2010-05-18 14:00:00,19.76,19.86,19.75,19.8,338700.0,19.76,19.86,19.75,19.8,338700.0
2010-05-18 14:30:00,19.8,19.8,19.64,19.65,476400.0,19.8,19.8,19.64,19.65,476400.0
2010-05-18 15:00:00,19.65,19.85,19.58,19.76,485100.0,19.65,19.85,19.58,19.76,485100.0
2010-05-18 15:30:00,19.76,19.84,19.75,19.8,551100.0,19.76,19.84,19.75,19.8,551100.0
2010-05-19 09:30:00,19.82,20.07,19.78,19.86,511500.0,19.82,20.07,19.78,19.86,511500.0
2010-05-19 10:00:00,19.88,19.88,19.73,19.78,160200.0,19.88,19.88,19.73,19.78,160200.0
2010-05-19 10:30:00,19.78,20.0,19.78,19.96,161700.0,19.78,20.0,19.78,19.96,161700.0
2010-05-19 11:00:00,19.96,19.98,19.84,19.85,193200.0,19.96,19.98,19.84,19.85,193200.0
2010-05-19 11:30:00,19.85,19.87,19.76,19.83,332100.0,19.85,19.87,19.76,19.83,332100.0
2010-05-19 12:00:00,19.82,19.92,19.81,19.91,211500.0,19.82,19.92,19.81,19.91,211500.0
2010-05-19 12:30:00,19.9,19.91,19.82,19.88,215400.0,19.9,19.91,19.82,19.88,215400.0
2010-05-19 13:00:00,19.91,19.94,19.85,19.9,113700.0,19.91,19.94,19.85,19.9,113700.0
2010-05-19 13:30:00,19.9,20.17,19.88,20.11,278100.0,19.9,20.17,19.88,20.11,278100.0
2010-05-19 14:00:00,20.11,20.13,19.98,20.03,385800.0,20.11,20.13,19.98,20.03,385800.0
2010-05-19 14:30:00,20.04,20.17,20.04,20.15,534600.0,20.04,20.17,20.04,20.15,534600.0
2010-05-19 15:00:00,20.15,20.15,19.93,19.95,461100.0,20.15,20.15,19.93,19.95,461100.0
2010-05-19 15:30:00,19.95,19.98,19.87,19.89,902400.0,19.95,19.98,19.87,19.89,902400.0
2010-05-20 09:30:00,20.51,20.73,20.14,20.38,2029200.0,20.51,20.73,20.14,20.38,2029200.0
2010-05-20 10:00:00,20.38,20.42,20.03,20.29,1069800.0,20.38,20.42,20.03,20.29,1069800.0
2010-05-20 10:30:00,20.31,20.44,20.2,20.29,616200.0,20.31,20.44,20.2,20.29,616200.0
2010-05-20 11:00:00,20.29,20.44,20.27,20.44,421800.0,20.29,20.44,20.27,20.44,421800.0
2010-05-20 11:30:00,20.43,20.63,20.42,20.43,634200.0,20.43,20.63,20.42,20.43,634200.0
2010-05-20 12:00:00,20.43,20.55,20.42,20.49,511200.0,20.43,20.55,20.42,20.49,511200.0
2010-05-20 12:30:00,20.5,20.54,20.44,20.49,443400.0,20.5,20.54,20.44,20.49,443400.0
2010-05-20 13:00:00,20.48,20.51,20.4,20.46,722700.0,20.48,20.51,20.4,20.46,722700.0
2010-05-20 13:30:00,20.46,20.62,20.45,20.56,541200.0,20.46,20.62,20.45,20.56,541200.0
2010-05-20 14:00:00,20.56,20.9,20.43,20.86,827700.0,20.56,20.9,20.43,20.86,827700.0
2010-05-20 14:30:00,20.86,20.98,20.7,20.76,962100.0,20.86,20.98,20.7,20.76,962100.0
2010-05-20 15:00:00,20.76,20.84,20.64,20.75,820200.0,20.76,20.84,20.64,20.75,820200.0
2010-05-20 15:30:00,20.76,20.81,20.51,20.51,1488900.0,20.76,20.81,20.51,20.51,1488900.0
2010-05-21 09:30:00,20.26,20.67,20.11,20.57,1269900.0,20.26,20.67,20.11,20.57,1269900.0
2010-05-21 10:00:00,20.55,20.56,20.15,20.15,978000.0,20.55,20.56,20.15,20.15,978000.0
2010-05-21 10:30:00,20.15,20.31,20.07,20.19,716700.0,20.15,20.31,20.07,20.19,716700.0
2010-05-21 11:00:00,20.19,20.29,20.16,20.24,425400.0,20.19,20.29,20.16,20.24,425400.0
2010-05-21 11:30:00,20.23,20.38,20.23,20.34,517800.0,20.23,20.38,20.23,20.34,517800.0
2010-05-21 12:00:00,20.34,20.34,20.21,20.22,286200.0,20.34,20.34,20.21,20.22,286200.0
2010-05-21 12:30:00,20.21,20.31,20.16,20.26,362700.0,20.21,20.31,20.16,20.26,362700.0
2010-05-21 13:00:00,20.27,20.28,20.1,20.15,393900.0,20.27,20.28,20.1,20.15,393900.0
2010-05-21 13:30:00,20.14,20.18,20.11,20.16,261300.0,20.14,20.18,20.11,20.16,261300.0
2010-05-21 14:00:00,20.16,20.24,20.15,20.21,381600.0,20.16,20.24,20.15,20.21,381600.0
2010-05-21 14:30:00,20.21,20.28,20.19,20.23,377700.0,20.21,20.28,20.19,20.23,377700.0
2010-05-21 15:00:00,20.23,20.32,20.22,20.3,639300.0,20.23,20.32,20.22,20.3,639300.0
2010-05-21 15:30:00,20.3,20.4,20.26,20.34,1231800.0,20.3,20.4,20.26,20.34,1231800.0
2010-05-24 09:30:00,20.41,20.69,20.36,20.63,445800.0,20.41,20.69,20.36,20.63,445800.0
2010-05-24 10:00:00,20.63,20.78,20.58,20.78,728400.0,20.63,20.78,20.58,20.78,728400.0
2010-05-24 10:30:00,20.78,20.83,20.75,20.82,566700.0,20.78,20.83,20.75,20.82,566700.0
2010-05-24 11:00:00,20.82,20.92,20.75,20.9,522600.0,20.82,20.92,20.75,20.9,522600.0
2010-05-24 11:30:00,20.9,20.92,20.85,20.88,276600.0,20.9,20.92,20.85,20.88,276600.0
2010-05-24 12:00:00,20.89,21.07,20.87,21.06,520200.0,20.89,21.07,20.87,21.06,520200.0
2010-05-24 12:30:00,21.06,21.14,21.06,21.1,390600.0,21.06,21.14,21.06,21.1,390600.0
2010-05-24 13:00:00,21.1,21.16,21.08,21.11,391200.0,21.1,21.16,21.08,21.11,391200.0
2010-05-24 13:30:00,21.11,21.16,21.08,21.12,309600.0,21.11,21.16,21.08,21.12,309600.0
2010-05-24 14:00:00,21.12,21.22,21.08,21.19,361800.0,21.12,21.22,21.08,21.19,361800.0
2010-05-24 14:30:00,21.19,21.21,21.11,21.14,452400.0,21.19,21.21,21.11,21.14,452400.0
2010-05-24 15:00:00,21.14,21.17,21.04,21.06,588000.0,21.14,21.17,21.04,21.06,588000.0
2010-05-24 15:30:00,21.06,21.1,20.87,20.88,981900.0,21.06,21.1,20.87,20.88,981900.0
2010-05-25 09:30:00,20.58,20.77,20.42,20.75,524100.0,20.58,20.77,20.42,20.75,524100.0
2010-05-25 10:00:00,20.76,20.93,20.74,20.74,526200.0,20.76,20.93,20.74,20.74,526200.0
2010-05-25 10:30:00,20.74,20.82,20.64,20.75,412500.0,20.74,20.82,20.64,20.75,412500.0
2010-05-25 11:00:00,20.75,20.85,20.73,20.77,220800.0,20.75,20.85,20.73,20.77,220800.0
2010-05-25 11:30:00,20.77,20.86,20.71,20.85,245100.0,20.77,20.86,20.71,20.85,245100.0
2010-05-25 12:00:00,20.85,20.88,20.75,20.76,208800.0,20.85,20.88,20.75,20.76,208800.0
2010-05-25 12:30:00,20.76,20.78,20.71,20.74,222600.0,20.76,20.78,20.71,20.74,222600.0
2010-05-25 13:00:00,20.73,20.75,20.64,20.7,493200.0,20.73,20.75,20.64,20.7,493200.0
2010-05-25 13:30:00,20.7,20.79,20.66,20.79,348300.0,20.7,20.79,20.66,20.79,348300.0
2010-05-25 14:00:00,20.77,20.82,20.73,20.81,253800.0,20.77,20.82,20.73,20.81,253800.0
2010-05-25 14:30:00,20.8,20.91,20.77,20.85,397800.0,20.8,20.91,20.77,20.85,397800.0
2010-05-25 15:00:00,20.86,21.03,20.83,21.0,696000.0,20.86,21.03,20.83,21.0,696000.0
2010-05-25 15:30:00,21.0,21.19,20.98,21.15,1482300.0,21.0,21.19,20.98,21.15,1482300.0
2010-05-26 09:30:00,21.17,21.27,21.02,21.14,495600.0,21.17,21.27,21.02,21.14,495600.0
2010-05-26 10:00:00,21.15,21.2,20.98,21.0,279600.0,21.15,21.2,20.98,21.0,279600.0
2010-05-26 10:30:00,21.0,21.15,20.96,20.98,198000.0,21.0,21.15,20.96,20.98,198000.0
2010-05-26 11:00:00,20.97,21.0,20.92,20.95,168000.0,20.97,21.0,20.92,20.95,168000.0
2010-05-26 11:30:00,20.94,21.07,20.93,21.06,168300.0,20.94,21.07,20.93,21.06,168300.0
2010-05-26 12:00:00,21.06,21.09,20.95,20.96,166200.0,21.06,21.09,20.95,20.96,166200.0
2010-05-26 12:30:00,20.96,21.0,20.93,20.99,118500.0,20.96,21.0,20.93,20.99,118500.0
2010-05-26 13:00:00,20.99,21.06,20.99,21.04,78600.0,20.99,21.06,20.99,21.04,78600.0
2010-05-26 13:30:00,21.03,21.05,20.97,20.97,103500.0,21.03,21.05,20.97,20.97,103500.0
2010-05-26 14:00:00,20.98,21.0,20.87,20.94,242700.0,20.98,21.0,20.87,20.94,242700.0
2010-05-26 14:30:00,20.94,20.96,20.78,20.83,364800.0,20.94,20.96,20.78,20.83,364800.0
2010-05-26 15:00:00,20.84,20.91,20.66,20.73,324000.0,20.84,20.91,20.66,20.73,324000.0
2010-05-26 15:30:00,20.72,20.76,20.63,20.67,1032000.0,20.72,20.76,20.63,20.67,1032000.0
2010-05-27 09:30:00,21.19,21.2,20.78,20.83,408000.0,21.19,21.2,20.78,20.83,408000.0
2010-05-27 10:00:00,20.83,20.89,20.77,20.82,348600.0,20.83,20.89,20.77,20.82,348600.0
2010-05-27 10:30:00,20.84,20.88,20.75,20.8,299700.0,20.84,20.88,20.75,20.8,299700.0
2010-05-27 11:00:00,20.8,20.86,20.78,20.83,279300.0,20.8,20.86,20.78,20.83,279300.0
2010-05-27 11:30:00,20.84,20.84,20.78,20.81,219900.0,20.84,20.84,20.78,20.81,219900.0
2010-05-27 12:00:00,20.81,20.85,20.78,20.81,252600.0,20.81,20.85,20.78,20.81,252600.0
2010-05-27 12:30:00,20.8,20.82,20.76,20.8,261300.0,20.8,20.82,20.76,20.8,261300.0
2010-05-27 13:00:00,20.8,20.82,20.76,20.77,228300.0,20.8,20.82,20.76,20.77,228300.0
2010-05-27 13:30:00,20.77,20.81,20.75,20.79,182100.0,20.77,20.81,20.75,20.79,182100.0
2010-05-27 14:00:00,20.79,20.81,20.72,20.74,351900.0,20.79,20.81,20.72,20.74,351900.0
2010-05-27 14:30:00,20.74,20.79,20.72,20.75,266700.0,20.74,20.79,20.72,20.75,266700.0
2010-05-27 15:00:00,20.74,20.77,20.73,20.75,404400.0,20.74,20.77,20.73,20.75,404400.0
2010-05-27 15:30:00,20.75,20.86,20.74,20.84,635100.0,20.75,20.86,20.74,20.84,635100.0
2010-05-28 09:30:00,20.85,21.0,20.71,20.83,252300.0,20.85,21.0,20.71,20.83,252300.0
2010-05-28 10:00:00,20.82,20.89,20.73,20.74,235500.0,20.82,20.89,20.73,20.74,235500.0
2010-05-28 10:30:00,20.75,20.8,20.63,20.64,266400.0,20.75,20.8,20.63,20.64,266400.0
2010-05-28 11:00:00,20.65,20.66,20.59,20.63,185100.0,20.65,20.66,20.59,20.63,185100.0
2010-05-28 11:30:00,20.63,20.7,20.61,20.7,207000.0,20.63,20.7,20.61,20.7,207000.0
2010-05-28 12:00:00,20.7,20.81,20.68,20.81,76200.0,20.7,20.81,20.68,20.81,76200.0
2010-05-28 12:30:00,20.81,20.83,20.65,20.75,304200.0,20.81,20.83,20.65,20.75,304200.0
2010-05-28 13:00:00,20.75,20.83,20.71,20.83,116100.0,20.75,20.83,20.71,20.83,116100.0
2010-05-28 13:30:00,20.83,20.85,20.71,20.74,144000.0,20.83,20.85,20.71,20.74,144000.0
2010-05-28 14:00:00,20.72,20.78,20.65,20.78,200700.0,20.72,20.78,20.65,20.78,200700.0
2010-05-28 14:30:00,20.77,20.94,20.76,20.94,244800.0,20.77,20.94,20.76,20.94,244800.0
2010-05-28 15:00:00,20.92,20.98,20.83,20.98,311400.0,20.92,20.98,20.83,20.98,311400.0
2010-05-28 15:30:00,20.97,20.97,20.83,20.86,872700.0,20.97,20.97,20.83,20.86,872700.0
2010-06-01 09:30:00,20.86,20.93,20.64,20.66,371100.0,20.86,20.93,20.64,20.66,371100.0
2010-06-01 10:00:00,20.67,20.83,20.66,20.73,552900.0,20.67,20.83,20.66,20.73,552900.0
2010-06-01 10:30:00,20.74,20.83,20.72,20.74,203100.0,20.74,20.83,20.72,20.74,203100.0
2010-06-01 11:00:00,20.73,20.81,20.73,20.75,164100.0,20.73,20.81,20.73,20.75,164100.0
2010-06-01 11:30:00,20.76,20.77,20.64,20.67,264000.0,20.76,20.77,20.64,20.67,264000.0
2010-06-01 12:00:00,20.66,20.69,20.65,20.67,279000.0,20.66,20.69,20.65,20.67,279000.0
2010-06-01 12:30:00,20.67,20.68,20.62,20.63,243900.0,20.67,20.68,20.62,20.63,243900.0
2010-06-01 13:00:00,20.63,20.7,20.63,20.7,468000.0,20.63,20.7,20.63,20.7,468000.0
2010-06-01 13:30:00,20.7,20.85,20.7,20.8,185400.0,20.7,20.85,20.7,20.8,185400.0
2010-06-01 14:00:00,20.8,20.82,20.71,20.79,184200.0,20.8,20.82,20.71,20.79,184200.0
2010-06-01 14:30:00,20.79,20.81,20.73,20.77,152400.0,20.79,20.81,20.73,20.77,152400.0
2010-06-01 15:00:00,20.78,20.79,20.66,20.72,147300.0,20.78,20.79,20.66,20.72,147300.0
2010-06-01 15:30:00,20.71,20.77,20.57,20.57,583200.0,20.71,20.77,20.57,20.57,583200.0
2010-06-02 09:30:00,20.59,20.61,20.37,20.4,246000.0,20.59,20.61,20.37,20.4,246000.0
2010-06-02 10:00:00,20.4,20.49,20.35,20.41,387600.0,20.4,20.49,20.35,20.41,387600.0
2010-06-02 10:30:00,20.4,20.53,20.39,20.5,232800.0,20.4,20.53,20.39,20.5,232800.0
2010-06-02 11:00:00,20.5,20.6,20.5,20.57,143400.0,20.5,20.6,20.5,20.57,143400.0
2010-06-02 11:30:00,20.57,20.59,20.48,20.54,271200.0,20.57,20.59,20.48,20.54,271200.0
2010-06-02 12:00:00,20.53,20.55,20.47,20.47,111000.0,20.53,20.55,20.47,20.47,111000.0
2010-06-02 12:30:00,20.47,20.53,20.44,20.53,97500.0,20.47,20.53,20.44,20.53,97500.0
2010-06-02 13:00:00,20.53,20.55,20.48,20.52,140700.0,20.53,20.55,20.48,20.52,140700.0
2010-06-02 13:30:00,20.52,20.55,20.49,20.51,154200.0,20.52,20.55,20.49,20.51,154200.0
2010-06-02 14:00:00,20.52,20.52,20.46,20.5,130800.0,20.52,20.52,20.46,20.5,130800.0
2010-06-02 14:30:00,20.5,20.59,20.48,20.57,355200.0,20.5,20.59,20.48,20.57,355200.0
2010-06-02 15:00:00,20.57,20.66,20.55,20.65,251700.0,20.57,20.66,20.55,20.65,251700.0
2010-06-02 15:30:00,20.66,20.71,20.65,20.68,743400.0,20.66,20.71,20.65,20.68,743400.0
2010-06-03 09:30:00,20.73,20.85,20.62,20.82,656100.0,20.73,20.85,20.62,20.82,656100.0
2010-06-03 10:00:00,20.82,20.84,20.61,20.62,470100.0,20.82,20.84,20.61,20.62,470100.0
2010-06-03 10:30:00,20.62,20.67,20.57,20.65,257100.0,20.62,20.67,20.57,20.65,257100.0
2010-06-03 11:00:00,20.64,20.73,20.64,20.66,585300.0,20.64,20.73,20.64,20.66,585300.0
2010-06-03 11:30:00,20.66,20.75,20.65,20.67,247200.0,20.66,20.75,20.65,20.67,247200.0
2010-06-03 12:00:00,20.67,20.71,20.61,20.66,443700.0,20.67,20.71,20.61,20.66,443700.0
2010-06-03 12:30:00,20.66,20.74,20.65,20.67,184500.0,20.66,20.74,20.65,20.67,184500.0
2010-06-03 13:00:00,20.68,20.76,20.67,20.69,127200.0,20.68,20.76,20.67,20.69,127200.0
2010-06-03 13:30:00,20.69,20.71,20.65,20.68,237000.0,20.69,20.71,20.65,20.68,237000.0
2010-06-03 14:00:00,20.68,20.8,20.68,20.79,174600.0,20.68,20.8,20.68,20.79,174600.0
2010-06-03 14:30:00,20.78,20.86,20.77,20.79,174600.0,20.78,20.86,20.77,20.79,174600.0
2010-06-03 15:00:00,20.79,20.83,20.72,20.8,360000.0,20.79,20.83,20.72,20.8,360000.0
2010-06-03 15:30:00,20.81,20.82,20.74,20.82,575100.0,20.81,20.82,20.74,20.82,575100.0
2010-06-04 09:30:00,20.64,20.69,20.52,20.6,564000.0,20.64,20.69,20.52,20.6,564000.0
2010-06-04 10:00:00,20.59,20.59,20.5,20.52,218100.0,20.59,20.59,20.5,20.52,218100.0
2010-06-04 10:30:00,20.51,20.62,20.47,20.57,199500.0,20.51,20.62,20.47,20.57,199500.0
2010-06-04 11:00:00,20.56,20.58,20.41,20.45,155100.0,20.56,20.58,20.41,20.45,155100.0
2010-06-04 11:30:00,20.46,20.55,20.45,20.5,106500.0,20.46,20.55,20.45,20.5,106500.0
2010-06-04 12:00:00,20.5,20.5,20.4,20.47,178800.0,20.5,20.5,20.4,20.47,178800.0
2010-06-04 12:30:00,20.47,20.48,20.38,20.46,182400.0,20.47,20.48,20.38,20.46,182400.0
2010-06-04 13:00:00,20.45,20.49,20.43,20.48,254100.0,20.45,20.49,20.43,20.48,254100.0
2010-06-04 13:30:00,20.48,20.49,20.41,20.43,243000.0,20.48,20.49,20.41,20.43,243000.0
2010-06-04 14:00:00,20.43,20.45,20.34,20.4,286500.0,20.43,20.45,20.34,20.4,286500.0
2010-06-04 14:30:00,20.41,20.41,20.22,20.29,358500.0,20.41,20.41,20.22,20.29,358500.0
2010-06-04 15:00:00,20.29,20.4,20.28,20.3,329700.0,20.29,20.4,20.28,20.3,329700.0
2010-06-04 15:30:00,20.3,20.38,20.24,20.32,656700.0,20.3,20.38,20.24,20.32,656700.0
2010-06-07 09:30:00,20.4,20.4,20.13,20.28,323100.0,20.4,20.4,20.13,20.28,323100.0
2010-06-07 10:00:00,20.28,20.41,20.23,20.26,214200.0,20.28,20.41,20.23,20.26,214200.0
2010-06-07 10:30:00,20.26,20.29,20.0,20.03,264300.0,20.26,20.29,20.0,20.03,264300.0
2010-06-07 11:00:00,20.03,20.16,20.01,20.08,306300.0,20.03,20.16,20.01,20.08,306300.0
2010-06-07 11:30:00,20.08,20.15,20.07,20.15,113700.0,20.08,20.15,20.07,20.15,113700.0
2010-06-07 12:00:00,20.13,20.16,20.04,20.04,158400.0,20.13,20.16,20.04,20.04,158400.0
2010-06-07 12:30:00,20.03,20.14,20.02,20.13,159300.0,20.03,20.14,20.02,20.13,159300.0
2010-06-07 13:00:00,20.14,20.2,20.13,20.19,187500.0,20.14,20.2,20.13,20.19,187500.0
2010-06-07 13:30:00,20.19,20.2,20.12,20.17,192900.0,20.19,20.2,20.12,20.17,192900.0
2010-06-07 14:00:00,20.16,20.2,20.15,20.17,245100.0,20.16,20.2,20.15,20.17,245100.0
2010-06-07 14:30:00,20.17,20.18,20.08,20.08,309600.0,20.17,20.18,20.08,20.08,309600.0
2010-06-07 15:00:00,20.09,20.15,20.05,20.06,455700.0,20.09,20.15,20.05,20.06,455700.0
2010-06-07 15:30:00,20.05,20.12,20.03,20.12,1038900.0,20.05,20.12,20.03,20.12,1038900.0
2010-06-08 09:30:00,20.18,20.42,20.12,20.2,285600.0,20.18,20.42,20.12,20.2,285600.0
2010-06-08 10:00:00,20.19,20.2,20.01,20.09,170400.0,20.19,20.2,20.01,20.09,170400.0
2010-06-08 10:30:00,20.09,20.09,19.93,20.07,181200.0,20.09,20.09,19.93,20.07,181200.0
2010-06-08 11:00:00,20.06,20.21,20.01,20.17,228000.0,20.06,20.21,20.01,20.17,228000.0
2010-06-08 11:30:00,20.16,20.29,20.13,20.25,253200.0,20.16,20.29,20.13,20.25,253200.0
2010-06-08 12:00:00,20.25,20.3,20.18,20.25,245400.0,20.25,20.3,20.18,20.25,245400.0
2010-06-08 12:30:00,20.25,20.29,20.2,20.29,119400.0,20.25,20.29,20.2,20.29,119400.0
2010-06-08 13:00:00,20.28,20.35,20.27,20.32,217500.0,20.28,20.35,20.27,20.32,217500.0
2010-06-08 13:30:00,20.32,20.34,20.19,20.25,137700.0,20.32,20.34,20.19,20.25,137700.0
2010-06-08 14:00:00,20.25,20.32,20.19,20.28,177300.0,20.25,20.32,20.19,20.28,177300.0
2010-06-08 14:30:00,20.28,20.33,20.19,20.2,161400.0,20.28,20.33,20.19,20.2,161400.0
2010-06-08 15:00:00,20.2,20.3,20.15,20.28,206700.0,20.2,20.3,20.15,20.28,206700.0
2010-06-08 15:30:00,20.29,20.35,20.25,20.32,651900.0,20.29,20.35,20.25,20.32,651900.0
2010-06-09 09:30:00,20.31,20.7,20.31,20.64,547500.0,20.31,20.7,20.31,20.64,547500.0
2010-06-09 10:00:00,20.64,20.67,20.52,20.52,189900.0,20.64,20.67,20.52,20.52,189900.0
2010-06-09 10:30:00,20.51,20.68,20.47,20.68,206700.0,20.51,20.68,20.47,20.68,206700.0
2010-06-09 11:00:00,20.67,20.77,20.67,20.7,180300.0,20.67,20.77,20.67,20.7,180300.0
2010-06-09 11:30:00,20.7,20.72,20.57,20.57,125100.0,20.7,20.72,20.57,20.57,125100.0
2010-06-09 12:00:00,20.57,20.61,20.53,20.58,95400.0,20.57,20.61,20.53,20.58,95400.0
2010-06-09 12:30:00,20.58,20.63,20.56,20.56,83700.0,20.58,20.63,20.56,20.56,83700.0
2010-06-09 13:00:00,20.57,20.62,20.56,20.6,157200.0,20.57,20.62,20.56,20.6,157200.0
2010-06-09 13:30:00,20.6,20.62,20.54,20.62,105900.0,20.6,20.62,20.54,20.62,105900.0
2010-06-09 14:00:00,20.62,20.64,20.56,20.63,236400.0,20.62,20.64,20.56,20.63,236400.0
2010-06-09 14:30:00,20.63,20.67,20.58,20.59,324600.0,20.63,20.67,20.58,20.59,324600.0
2010-06-09 15:00:00,20.58,20.61,20.48,20.56,315300.0,20.58,20.61,20.48,20.56,315300.0
2010-06-09 15:30:00,20.56,20.56,20.42,20.47,751200.0,20.56,20.56,20.42,20.47,751200.0
2010-06-10 09:30:00,20.64,20.83,20.64,20.77,166800.0,20.64,20.83,20.64,20.77,166800.0
2010-06-10 10:00:00,20.78,20.85,20.72,20.73,194400.0,20.78,20.85,20.72,20.73,194400.0
2010-06-10 10:30:00,20.75,20.79,20.73,20.76,172200.0,20.75,20.79,20.73,20.76,172200.0
2010-06-10 11:00:00,20.75,20.8,20.75,20.77,90600.0,20.75,20.8,20.75,20.77,90600.0
2010-06-10 11:30:00,20.77,20.8,20.68,20.69,217500.0,20.77,20.8,20.68,20.69,217500.0
2010-06-10 12:00:00,20.7,20.71,20.62,20.66,166800.0,20.7,20.71,20.62,20.66,166800.0
2010-06-10 12:30:00,20.66,20.73,20.62,20.73,128400.0,20.66,20.73,20.62,20.73,128400.0
2010-06-10 13:00:00,20.73,20.75,20.68,20.72,151800.0,20.73,20.75,20.68,20.72,151800.0
2010-06-10 13:30:00,20.72,20.77,20.72,20.74,168300.0,20.72,20.77,20.72,20.74,168300.0
2010-06-10 14:00:00,20.73,20.79,20.71,20.78,129600.0,20.73,20.79,20.71,20.78,129600.0
2010-06-10 14:30:00,20.79,20.9,20.79,20.85,306900.0,20.79,20.9,20.79,20.85,306900.0
2010-06-10 15:00:00,20.85,20.92,20.83,20.9,387000.0,20.85,20.92,20.83,20.9,387000.0
2010-06-10 15:30:00,20.9,20.91,20.82,20.88,711300.0,20.9,20.91,20.82,20.88,711300.0
2010-06-11 09:30:00,20.83,21.02,20.71,21.0,170100.0,20.83,21.02,20.71,21.0,170100.0
2010-06-11 10:00:00,20.98,21.05,20.91,20.93,184200.0,20.98,21.05,20.91,20.93,184200.0
2010-06-11 10:30:00,20.94,20.95,20.85,20.86,253500.0,20.94,20.95,20.85,20.86,253500.0
2010-06-11 11:00:00,20.86,20.89,20.85,20.87,123000.0,20.86,20.89,20.85,20.87,123000.0
2010-06-11 11:30:00,20.86,21.02,20.86,20.97,219900.0,20.86,21.02,20.86,20.97,219900.0
2010-06-11 12:00:00,20.98,21.0,20.84,20.84,157800.0,20.98,21.0,20.84,20.84,157800.0
2010-06-11 12:30:00,20.85,20.86,20.79,20.81,56100.0,20.85,20.86,20.79,20.81,56100.0
2010-06-11 13:00:00,20.81,20.91,20.81,20.89,51900.0,20.81,20.91,20.81,20.89,51900.0
2010-06-11 13:30:00,20.89,20.9,20.82,20.84,82500.0,20.89,20.9,20.82,20.84,82500.0
2010-06-11 14:00:00,20.84,20.89,20.77,20.81,93300.0,20.84,20.89,20.77,20.81,93300.0
2010-06-11 14:30:00,20.81,20.85,20.78,20.79,110400.0,20.81,20.85,20.78,20.79,110400.0
2010-06-11 15:00:00,20.79,20.92,20.79,20.9,246000.0,20.79,20.92,20.79,20.9,246000.0
2010-06-11 15:30:00,20.9,21.03,20.89,21.02,870000.0,20.9,21.03,20.89,21.02,870000.0
2010-06-14 09:30:00,21.16,21.2,21.02,21.03,246000.0,21.16,21.2,21.02,21.03,246000.0
2010-06-14 10:00:00,21.03,21.08,20.95,20.96,336900.0,21.03,21.08,20.95,20.96,336900.0
2010-06-14 10:30:00,20.96,21.03,20.87,21.02,338100.0,20.96,21.03,20.87,21.02,338100.0
2010-06-14 11:00:00,21.01,21.13,21.0,21.1,224400.0,21.01,21.13,21.0,21.1,224400.0
2010-06-14 11:30:00,21.09,21.16,21.06,21.12,135300.0,21.09,21.16,21.06,21.12,135300.0
2010-06-14 12:00:00,21.11,21.13,21.06,21.08,154800.0,21.11,21.13,21.06,21.08,154800.0
2010-06-14 12:30:00,21.07,21.11,21.01,21.01,108600.0,21.07,21.11,21.01,21.01,108600.0
2010-06-14 13:00:00,21.01,21.08,21.0,21.06,101100.0,21.01,21.08,21.0,21.06,101100.0
2010-06-14 13:30:00,21.05,21.13,21.05,21.06,158100.0,21.05,21.13,21.05,21.06,158100.0
2010-06-14 14:00:00,21.05,21.08,20.94,20.98,198000.0,21.05,21.08,20.94,20.98,198000.0
2010-06-14 14:30:00,20.98,21.05,20.93,21.05,276600.0,20.98,21.05,20.93,21.05,276600.0
2010-06-14 15:00:00,21.05,21.05,20.95,20.99,164700.0,21.05,21.05,20.95,20.99,164700.0
2010-06-14 15:30:00,20.99,21.0,20.88,20.92,605700.0,20.99,21.0,20.88,20.92,605700.0
2010-06-15 09:30:00,21.08,21.17,21.0,21.15,307200.0,21.08,21.17,21.0,21.15,307200.0
2010-06-15 10:00:00,21.15,21.15,20.97,21.06,303900.0,21.15,21.15,20.97,21.06,303900.0
2010-06-15 10:30:00,21.08,21.1,21.02,21.02,280200.0,21.08,21.1,21.02,21.02,280200.0
2010-06-15 11:00:00,21.03,21.13,21.02,21.11,224700.0,21.03,21.13,21.02,21.11,224700.0
2010-06-15 11:30:00,21.11,21.23,21.1,21.2,157200.0,21.11,21.23,21.1,21.2,157200.0
2010-06-15 12:00:00,21.21,21.27,21.19,21.2,151800.0,21.21,21.27,21.19,21.2,151800.0
2010-06-15 12:30:00,21.21,21.25,21.19,21.25,136200.0,21.21,21.25,21.19,21.25,136200.0
2010-06-15 13:00:00,21.25,21.34,21.22,21.24,252600.0,21.25,21.34,21.22,21.24,252600.0
2010-06-15 13:30:00,21.24,21.33,21.21,21.32,131700.0,21.24,21.33,21.21,21.32,131700.0
2010-06-15 14:00:00,21.32,21.49,21.31,21.43,306600.0,21.32,21.49,21.31,21.43,306600.0
2010-06-15 14:30:00,21.42,21.43,21.26,21.26,160200.0,21.42,21.43,21.26,21.26,160200.0
2010-06-15 15:00:00,21.26,21.39,21.25,21.33,372900.0,21.26,21.39,21.25,21.33,372900.0
2010-06-15 15:30:00,21.32,21.35,21.28,21.33,396900.0,21.32,21.35,21.28,21.33,396900.0
2010-06-16 09:30:00,21.22,21.48,21.22,21.32,248400.0,21.22,21.48,21.22,21.32,248400.0
2010-06-16 10:00:00,21.32,21.33,21.11,21.17,318300.0,21.32,21.33,21.11,21.17,318300.0
2010-06-16 10:30:00,21.15,21.34,21.1,21.31,185400.0,21.15,21.34,21.1,21.31,185400.0
2010-06-16 11:00:00,21.31,21.42,21.27,21.38,155100.0,21.31,21.42,21.27,21.38,155100.0
2010-06-16 11:30:00,21.38,21.4,21.27,21.3,136500.0,21.38,21.4,21.27,21.3,136500.0
2010-06-16 12:00:00,21.3,21.4,21.3,21.39,71400.0,21.3,21.4,21.3,21.39,71400.0
2010-06-16 12:30:00,21.38,21.38,21.32,21.35,86700.0,21.38,21.38,21.32,21.35,86700.0
2010-06-16 13:00:00,21.35,21.4,21.32,21.36,78300.0,21.35,21.4,21.32,21.36,78300.0
2010-06-16 13:30:00,21.35,21.43,21.34,21.43,68100.0,21.35,21.43,21.34,21.43,68100.0
2010-06-16 14:00:00,21.43,21.46,21.38,21.4,118500.0,21.43,21.46,21.38,21.4,118500.0
2010-06-16 14:30:00,21.4,21.42,21.28,21.29,167100.0,21.4,21.42,21.28,21.29,167100.0
2010-06-16 15:00:00,21.29,21.31,21.19,21.19,277500.0,21.29,21.31,21.19,21.19,277500.0
2010-06-16 15:30:00,21.19,21.24,21.15,21.18,802800.0,21.19,21.24,21.15,21.18,802800.0
2010-06-17 09:30:00,21.17,21.4,21.09,21.18,325500.0,21.17,21.4,21.09,21.18,325500.0
2010-06-17 10:00:00,21.17,21.18,21.02,21.09,292800.0,21.17,21.18,21.02,21.09,292800.0
2010-06-17 10:30:00,21.09,21.16,21.06,21.14,191400.0,21.09,21.16,21.06,21.14,191400.0
2010-06-17 11:00:00,21.14,21.17,21.1,21.17,216600.0,21.14,21.17,21.1,21.17,216600.0
2010-06-17 11:30:00,21.17,21.24,21.15,21.21,159000.0,21.17,21.24,21.15,21.21,159000.0
2010-06-17 12:00:00,21.21,21.24,21.16,21.17,81000.0,21.21,21.24,21.16,21.17,81000.0
2010-06-17 12:30:00,21.18,21.22,21.16,21.2,96000.0,21.18,21.22,21.16,21.2,96000.0
2010-06-17 13:00:00,21.2,21.24,21.17,21.23,167700.0,21.2,21.24,21.17,21.23,167700.0
2010-06-17 13:30:00,21.23,21.23,21.21,21.23,113400.0,21.23,21.23,21.21,21.23,113400.0
2010-06-17 14:00:00,21.23,21.27,21.21,21.26,189000.0,21.23,21.27,21.21,21.26,189000.0
2010-06-17 14:30:00,21.26,21.26,21.16,21.22,152100.0,21.26,21.26,21.16,21.22,152100.0
2010-06-17 15:00:00,21.22,21.23,21.12,21.16,236700.0,21.22,21.23,21.12,21.16,236700.0
2010-06-17 15:30:00,21.15,21.21,21.0,21.2,656700.0,21.15,21.21,21.0,21.2,656700.0
2010-06-18 09:30:00,21.29,21.44,21.13,21.19,489300.0,21.29,21.44,21.13,21.19,489300.0
2010-06-18 10:00:00,21.19,21.37,21.19,21.31,164400.0,21.19,21.37,21.19,21.31,164400.0
2010-06-18 10:30:00,21.32,21.37,21.26,21.32,110700.0,21.32,21.37,21.26,21.32,110700.0
2010-06-18 11:00:00,21.32,21.4,21.3,21.37,105600.0,21.32,21.4,21.3,21.37,105600.0
2010-06-18 11:30:00,21.36,21.36,21.24,21.31,117300.0,21.36,21.36,21.24,21.31,117300.0
2010-06-18 12:00:00,21.32,21.34,21.13,21.15,105000.0,21.32,21.34,21.13,21.15,105000.0
2010-06-18 12:30:00,21.16,21.19,21.11,21.11,114900.0,21.16,21.19,21.11,21.11,114900.0
2010-06-18 13:00:00,21.11,21.18,21.1,21.16,80100.0,21.11,21.18,21.1,21.16,80100.0
2010-06-18 13:30:00,21.15,21.21,21.11,21.11,86400.0,21.15,21.21,21.11,21.11,86400.0
2010-06-18 14:00:00,21.11,21.12,21.09,21.1,155400.0,21.11,21.12,21.09,21.1,155400.0
2010-06-18 14:30:00,21.1,21.11,21.03,21.04,252000.0,21.1,21.11,21.03,21.04,252000.0
2010-06-18 15:00:00,21.04,21.08,20.99,21.07,329100.0,21.04,21.08,20.99,21.07,329100.0
2010-06-18 15:30:00,21.07,21.08,20.98,21.01,745200.0,21.07,21.08,20.98,21.01,745200.0
2010-06-21 09:30:00,21.1,21.29,21.0,21.17,513300.0,21.1,21.29,21.0,21.17,513300.0
2010-06-21 10:00:00,21.18,21.18,21.06,21.08,210300.0,21.18,21.18,21.06,21.08,210300.0
2010-06-21 10:30:00,21.08,21.11,21.0,21.0,172500.0,21.08,21.11,21.0,21.0,172500.0
2010-06-21 11:00:00,21.01,21.07,21.01,21.06,153300.0,21.01,21.07,21.01,21.06,153300.0
2010-06-21 11:30:00,21.06,21.08,21.04,21.07,108600.0,21.06,21.08,21.04,21.07,108600.0
2010-06-21 12:00:00,21.07,21.07,20.92,20.92,139800.0,21.07,21.07,20.92,20.92,139800.0
2010-06-21 12:30:00,20.93,20.97,20.92,20.97,138000.0,20.93,20.97,20.92,20.97,138000.0
2010-06-21 13:00:00,20.97,21.05,20.96,21.04,286800.0,20.97,21.05,20.96,21.04,286800.0
2010-06-21 13:30:00,21.04,21.07,20.98,21.05,153000.0,21.04,21.07,20.98,21.05,153000.0
2010-06-21 14:00:00,21.05,21.18,21.04,21.15,199500.0,21.05,21.18,21.04,21.15,199500.0
2010-06-21 14:30:00,21.15,21.17,21.04,21.04,191700.0,21.15,21.17,21.04,21.04,191700.0
2010-06-21 15:00:00,21.04,21.09,20.88,20.97,457200.0,21.04,21.09,20.88,20.97,457200.0
2010-06-21 15:30:00,20.96,21.03,20.87,21.0,719700.0,20.96,21.03,20.87,21.0,719700.0
2010-06-22 09:30:00,20.97,21.18,20.89,20.98,262200.0,20.97,21.18,20.89,20.98,262200.0
2010-06-22 10:00:00,20.97,21.13,20.89,21.04,578700.0,20.97,21.13,20.89,21.04,578700.0
2010-06-22 10:30:00,21.03,21.03,20.9,20.98,232800.0,21.03,21.03,20.9,20.98,232800.0
2010-06-22 11:00:00,20.98,20.99,20.9,20.98,153600.0,20.98,20.99,20.9,20.98,153600.0
2010-06-22 11:30:00,20.98,21.09,20.98,21.04,146400.0,20.98,21.09,20.98,21.04,146400.0
2010-06-22 12:00:00,21.04,21.06,20.97,20.97,87000.0,21.04,21.06,20.97,20.97,87000.0
2010-06-22 12:30:00,20.97,20.99,20.87,20.98,119700.0,20.97,20.99,20.87,20.98,119700.0
2010-06-22 13:00:00,20.98,20.99,20.85,20.86,162900.0,20.98,20.99,20.85,20.86,162900.0
2010-06-22 13:30:00,20.86,20.9,20.8,20.8,154200.0,20.86,20.9,20.8,20.8,154200.0
2010-06-22 14:00:00,20.81,20.81,20.7,20.73,161700.0,20.81,20.81,20.7,20.73,161700.0
2010-06-22 14:30:00,20.73,20.78,20.63,20.73,261900.0,20.73,20.78,20.63,20.73,261900.0
2010-06-22 15:00:00,20.73,20.79,20.67,20.74,253500.0,20.73,20.79,20.67,20.74,253500.0
2010-06-22 15:30:00,20.74,20.74,20.66,20.69,808200.0,20.74,20.74,20.66,20.69,808200.0
2010-06-23 09:30:00,20.7,20.94,20.67,20.92,247200.0,20.7,20.94,20.67,20.92,247200.0
2010-06-23 10:00:00,20.92,20.93,20.66,20.71,205500.0,20.92,20.93,20.66,20.71,205500.0
2010-06-23 10:30:00,20.71,20.86,20.7,20.8,175500.0,20.71,20.86,20.7,20.8,175500.0
2010-06-23 11:00:00,20.8,20.81,20.75,20.77,220500.0,20.8,20.81,20.75,20.77,220500.0
2010-06-23 11:30:00,20.76,20.77,20.75,20.75,164400.0,20.76,20.77,20.75,20.75,164400.0
2010-06-23 12:00:00,20.75,20.76,20.72,20.73,240600.0,20.75,20.76,20.72,20.73,240600.0
2010-06-23 12:30:00,20.73,20.79,20.72,20.76,154800.0,20.73,20.79,20.72,20.76,154800.0
2010-06-23 13:00:00,20.76,20.85,20.76,20.85,141300.0,20.76,20.85,20.76,20.85,141300.0
2010-06-23 13:30:00,20.85,20.88,20.78,20.87,124800.0,20.85,20.88,20.78,20.87,124800.0
2010-06-23 14:00:00,20.87,20.92,20.8,20.92,103200.0,20.87,20.92,20.8,20.92,103200.0
2010-06-23 14:30:00,20.92,20.98,20.8,20.88,200400.0,20.92,20.98,20.8,20.88,200400.0
2010-06-23 15:00:00,20.89,20.93,20.83,20.92,308100.0,20.89,20.93,20.83,20.92,308100.0
2010-06-23 15:30:00,20.92,21.0,20.85,20.9,378600.0,20.92,21.0,20.85,20.9,378600.0
2010-06-24 09:30:00,20.85,20.86,20.48,20.5,258900.0,20.85,20.86,20.48,20.5,258900.0
2010-06-24 10:00:00,20.52,20.82,20.45,20.76,486300.0,20.52,20.82,20.45,20.76,486300.0
2010-06-24 10:30:00,20.75,20.76,20.59,20.72,319500.0,20.75,20.76,20.59,20.72,319500.0
2010-06-24 11:00:00,20.72,20.76,20.66,20.73,337200.0,20.72,20.76,20.66,20.73,337200.0
2010-06-24 11:30:00,20.73,20.79,20.72,20.76,253200.0,20.73,20.79,20.72,20.76,253200.0
2010-06-24 12:00:00,20.76,20.81,20.72,20.76,128400.0,20.76,20.81,20.72,20.76,128400.0
2010-06-24 12:30:00,20.76,20.92,20.75,20.89,234000.0,20.76,20.92,20.75,20.89,234000.0
2010-06-24 13:00:00,20.89,20.96,20.85,20.92,191700.0,20.89,20.96,20.85,20.92,191700.0
2010-06-24 13:30:00,20.92,21.06,20.92,21.05,268200.0,20.92,21.06,20.92,21.05,268200.0
2010-06-24 14:00:00,21.05,21.05,20.97,20.98,254700.0,21.05,21.05,20.97,20.98,254700.0
2010-06-24 14:30:00,20.99,20.99,20.82,20.85,312600.0,20.99,20.99,20.82,20.85,312600.0
2010-06-24 15:00:00,20.84,20.99,20.82,20.96,430500.0,20.84,20.99,20.82,20.96,430500.0
2010-06-24 15:30:00,20.96,20.99,20.86,20.92,565200.0,20.96,20.99,20.86,20.92,565200.0
2010-06-25 09:30:00,21.0,21.11,20.75,21.0,600800.0,21.0,21.11,20.75,21.0,600800.0
2010-06-25 10:00:00,21.0,21.06,20.86,20.9,267000.0,21.0,21.06,20.86,20.9,267000.0
2010-06-25 10:30:00,20.9,21.03,20.88,21.02,263000.0,20.9,21.03,20.88,21.02,263000.0
2010-06-25 11:00:00,21.02,21.17,21.02,21.17,186600.0,21.02,21.17,21.02,21.17,186600.0
2010-06-25 11:30:00,21.17,21.23,21.09,21.16,298600.0,21.17,21.23,21.09,21.16,298600.0
2010-06-25 12:00:00,21.16,21.2,21.1,21.15,370400.0,21.16,21.2,21.1,21.15,370400.0
2010-06-25 12:30:00,21.16,21.16,21.01,21.05,182000.0,21.16,21.16,21.01,21.05,182000.0
2010-06-25 13:00:00,21.05,21.13,21.05,21.06,270200.0,21.05,21.13,21.05,21.06,270200.0
2010-06-25 13:30:00,21.07,21.14,21.03,21.05,276000.0,21.07,21.14,21.03,21.05,276000.0
2010-06-25 14:00:00,21.05,21.06,20.97,21.02,140000.0,21.05,21.06,20.97,21.02,140000.0
2010-06-25 14:30:00,21.02,21.07,20.98,21.03,110600.0,21.02,21.07,20.98,21.03,110600.0
2010-06-25 15:00:00,21.03,21.05,20.96,21.05,215800.0,21.03,21.05,20.96,21.05,215800.0
2010-06-25 15:30:00,21.05,21.07,20.94,21.02,621400.0,21.05,21.07,20.94,21.02,621400.0
2010-06-28 09:30:00,21.0,21.1,20.92,20.98,150400.0,21.0,21.1,20.92,20.98,150400.0
2010-06-28 10:00:00,20.99,21.0,20.92,20.98,202400.0,20.99,21.0,20.92,20.98,202400.0
2010-06-28 10:30:00,20.98,21.0,20.88,20.96,280200.0,20.98,21.0,20.88,20.96,280200.0
2010-06-28 11:00:00,20.97,21.04,20.95,21.04,189800.0,20.97,21.04,20.95,21.04,189800.0
2010-06-28 11:30:00,21.04,21.1,20.92,20.93,232600.0,21.04,21.1,20.92,20.93,232600.0
2010-06-28 12:00:00,20.93,20.95,20.87,20.91,255000.0,20.93,20.95,20.87,20.91,255000.0
2010-06-28 12:30:00,20.91,20.98,20.83,20.97,162400.0,20.91,20.98,20.83,20.97,162400.0
2010-06-28 13:00:00,20.96,21.02,20.93,21.0,128800.0,20.96,21.02,20.93,21.0,128800.0
2010-06-28 13:30:00,21.0,21.0,20.94,20.99,156000.0,21.0,21.0,20.94,20.99,156000.0
2010-06-28 14:00:00,20.99,21.0,20.92,20.98,189000.0,20.99,21.0,20.92,20.98,189000.0
2010-06-28 14:30:00,20.98,21.06,20.96,21.04,400200.0,20.98,21.06,20.96,21.04,400200.0
2010-06-28 15:00:00,21.04,21.13,20.95,20.97,578000.0,21.04,21.13,20.95,20.97,578000.0
2010-06-28 15:30:00,20.97,21.07,20.93,20.93,636400.0,20.97,21.07,20.93,20.93,636400.0
2010-06-29 09:30:00,20.72,20.94,20.58,20.76,286400.0,20.72,20.94,20.58,20.76,286400.0
2010-06-29 10:00:00,20.77,20.79,20.61,20.67,365600.0,20.77,20.79,20.61,20.67,365600.0
2010-06-29 10:30:00,20.67,20.89,20.64,20.88,291200.0,20.67,20.89,20.64,20.88,291200.0
2010-06-29 11:00:00,20.88,20.95,20.81,20.85,190400.0,20.88,20.95,20.81,20.85,190400.0
2010-06-29 11:30:00,20.85,20.92,20.79,20.8,226800.0,20.85,20.92,20.79,20.8,226800.0
2010-06-29 12:00:00,20.8,20.93,20.75,20.86,488000.0,20.8,20.93,20.75,20.86,488000.0
2010-06-29 12:30:00,20.86,20.88,20.83,20.85,136000.0,20.86,20.88,20.83,20.85,136000.0
2010-06-29 13:00:00,20.86,20.86,20.8,20.82,176000.0,20.86,20.86,20.8,20.82,176000.0
2010-06-29 13:30:00,20.81,20.89,20.8,20.86,218000.0,20.81,20.89,20.8,20.86,218000.0
2010-06-29 14:00:00,20.87,20.96,20.85,20.93,239400.0,20.87,20.96,20.85,20.93,239400.0
2010-06-29 14:30:00,20.93,20.93,20.83,20.83,236400.0,20.93,20.93,20.83,20.83,236400.0
2010-06-29 15:00:00,20.84,20.87,20.79,20.82,626800.0,20.84,20.87,20.79,20.82,626800.0
2010-06-29 15:30:00,20.81,20.96,20.8,20.88,779600.0,20.81,20.96,20.8,20.88,779600.0
2010-06-30 09:30:00,20.9,21.15,20.82,21.14,549200.0,20.9,21.15,20.82,21.14,549200.0
2010-06-30 10:00:00,21.13,21.14,20.9,20.92,401000.0,21.13,21.14,20.9,20.92,401000.0
2010-06-30 10:30:00,20.9,20.98,20.82,20.83,293000.0,20.9,20.98,20.82,20.83,293000.0
2010-06-30 11:00:00,20.84,21.03,20.83,20.98,264000.0,20.84,21.03,20.83,20.98,264000.0
2010-06-30 11:30:00,20.98,21.11,20.97,21.02,356200.0,20.98,21.11,20.97,21.02,356200.0
2010-06-30 12:00:00,21.0,21.02,20.93,20.93,123000.0,21.0,21.02,20.93,20.93,123000.0
2010-06-30 12:30:00,20.93,20.94,20.85,20.87,89600.0,20.93,20.94,20.85,20.87,89600.0
2010-06-30 13:00:00,20.88,20.89,20.82,20.86,117600.0,20.88,20.89,20.82,20.86,117600.0
2010-06-30 13:30:00,20.86,20.94,20.85,20.92,162200.0,20.86,20.94,20.85,20.92,162200.0
2010-06-30 14:00:00,20.92,20.95,20.86,20.9,201200.0,20.92,20.95,20.86,20.9,201200.0
2010-06-30 14:30:00,20.9,20.93,20.86,20.86,225400.0,20.9,20.93,20.86,20.86,225400.0
2010-06-30 15:00:00,20.86,20.93,20.85,20.86,236000.0,20.86,20.93,20.85,20.86,236000.0
2010-06-30 15:30:00,20.86,20.87,20.8,20.83,1251800.0,20.86,20.87,20.8,20.83,1251800.0
2010-07-01 09:30:00,20.86,20.98,20.7,20.7,344000.0,20.86,20.98,20.7,20.7,344000.0
2010-07-01 10:00:00,20.65,20.86,20.56,20.8,376000.0,20.65,20.86,20.56,20.8,376000.0
2010-07-01 10:30:00,20.8,20.81,20.64,20.74,264000.0,20.8,20.81,20.64,20.74,264000.0
2010-07-01 11:00:00,20.74,21.05,20.7,21.04,307400.0,20.74,21.05,20.7,21.04,307400.0
2010-07-01 11:30:00,21.02,21.06,20.96,20.97,291600.0,21.02,21.06,20.96,20.97,291600.0
2010-07-01 12:00:00,20.97,20.97,20.86,20.92,117200.0,20.97,20.97,20.86,20.92,117200.0
2010-07-01 12:30:00,20.92,21.13,20.9,20.98,187000.0,20.92,21.13,20.9,20.98,187000.0
2010-07-01 13:00:00,20.97,21.08,20.94,21.02,109200.0,20.97,21.08,20.94,21.02,109200.0
2010-07-01 13:30:00,21.03,21.13,21.0,21.09,169800.0,21.03,21.13,21.0,21.09,169800.0
2010-07-01 14:00:00,21.08,21.12,21.01,21.09,162400.0,21.08,21.12,21.01,21.09,162400.0
2010-07-01 14:30:00,21.08,21.09,20.98,21.08,245600.0,21.08,21.09,20.98,21.08,245600.0
2010-07-01 15:00:00,21.08,21.18,21.05,21.14,488400.0,21.08,21.18,21.05,21.14,488400.0
2010-07-01 15:30:00,21.14,21.21,21.1,21.18,866400.0,21.14,21.21,21.1,21.18,866400.0
2010-07-02 09:30:00,21.24,21.55,21.15,21.42,431400.0,21.24,21.55,21.15,21.42,431400.0
2010-07-02 10:00:00,21.41,21.51,21.4,21.5,537800.0,21.41,21.51,21.4,21.5,537800.0
2010-07-02 10:30:00,21.5,21.58,21.46,21.51,199600.0,21.5,21.58,21.46,21.51,199600.0
2010-07-02 11:00:00,21.5,21.56,21.42,21.5,241400.0,21.5,21.56,21.42,21.5,241400.0
2010-07-02 11:30:00,21.5,21.58,21.43,21.55,229600.0,21.5,21.58,21.43,21.55,229600.0
2010-07-02 12:00:00,21.54,21.65,21.53,21.63,232400.0,21.54,21.65,21.53,21.63,232400.0
2010-07-02 12:30:00,21.62,21.62,21.48,21.52,399000.0,21.62,21.62,21.48,21.52,399000.0
2010-07-02 13:00:00,21.51,21.55,21.49,21.5,409200.0,21.51,21.55,21.49,21.5,409200.0
2010-07-02 13:30:00,21.51,21.58,21.5,21.55,176400.0,21.51,21.58,21.5,21.55,176400.0
2010-07-02 14:00:00,21.55,21.56,21.47,21.51,198800.0,21.55,21.56,21.47,21.51,198800.0
2010-07-02 14:30:00,21.5,21.59,21.5,21.59,246600.0,21.5,21.59,21.5,21.59,246600.0
2010-07-02 15:00:00,21.58,21.58,21.5,21.55,400000.0,21.58,21.58,21.5,21.55,400000.0
2010-07-02 15:30:00,21.55,21.63,21.54,21.54,743400.0,21.55,21.63,21.54,21.54,743400.0
2010-07-06 09:30:00,21.86,22.07,21.74,21.85,778600.0,21.86,22.07,21.74,21.85,778600.0
2010-07-06 10:00:00,21.84,21.91,21.77,21.77,368000.0,21.84,21.91,21.77,21.77,368000.0
2010-07-06 10:30:00,21.77,21.8,21.65,21.65,407400.0,21.77,21.8,21.65,21.65,407400.0
2010-07-06 11:00:00,21.66,21.72,21.6,21.61,546000.0,21.66,21.72,21.6,21.61,546000.0
2010-07-06 11:30:00,21.61,21.74,21.6,21.66,210800.0,21.61,21.74,21.6,21.66,210800.0
2010-07-06 12:00:00,21.65,21.71,21.49,21.55,379800.0,21.65,21.71,21.49,21.55,379800.0
2010-07-06 12:30:00,21.55,21.57,21.41,21.42,284800.0,21.55,21.57,21.41,21.42,284800.0
2010-07-06 13:00:00,21.42,21.5,21.33,21.49,394800.0,21.42,21.5,21.33,21.49,394800.0
2010-07-06 13:30:00,21.49,21.5,21.39,21.41,413200.0,21.49,21.5,21.39,21.41,413200.0
2010-07-06 14:00:00,21.41,21.47,21.35,21.45,397200.0,21.41,21.47,21.35,21.45,397200.0
2010-07-06 14:30:00,21.45,21.5,21.36,21.36,308200.0,21.45,21.5,21.36,21.36,308200.0
2010-07-06 15:00:00,21.36,21.46,21.36,21.42,520400.0,21.36,21.46,21.36,21.42,520400.0
2010-07-06 15:30:00,21.42,21.52,21.4,21.45,633400.0,21.42,21.52,21.4,21.45,633400.0
2010-07-07 09:30:00,21.15,21.25,20.95,21.17,1577400.0,21.15,21.25,20.95,21.17,1577400.0
2010-07-07 10:00:00,21.18,21.28,20.87,20.88,1386200.0,21.18,21.28,20.87,20.88,1386200.0
2010-07-07 10:30:00,20.88,21.25,20.86,21.08,853800.0,20.88,21.25,20.86,21.08,853800.0
2010-07-07 11:00:00,21.09,21.09,20.98,21.03,439600.0,21.09,21.09,20.98,21.03,439600.0
2010-07-07 11:30:00,21.03,21.08,20.93,20.99,376200.0,21.03,21.08,20.93,20.99,376200.0
2010-07-07 12:00:00,20.99,21.0,20.85,20.95,304400.0,20.99,21.0,20.85,20.95,304400.0
2010-07-07 12:30:00,20.95,20.99,20.81,20.84,311400.0,20.95,20.99,20.81,20.84,311400.0
2010-07-07 13:00:00,20.84,20.96,20.83,20.93,299200.0,20.84,20.96,20.83,20.93,299200.0
2010-07-07 13:30:00,20.94,20.95,20.84,20.86,266800.0,20.94,20.95,20.84,20.86,266800.0
2010-07-07 14:00:00,20.86,20.91,20.78,20.78,451200.0,20.86,20.91,20.78,20.78,451200.0
2010-07-07 14:30:00,20.77,20.79,20.67,20.75,671200.0,20.77,20.79,20.67,20.75,671200.0
2010-07-07 15:00:00,20.74,20.82,20.7,20.79,682000.0,20.74,20.82,20.7,20.79,682000.0
2010-07-07 15:30:00,20.8,20.88,20.76,20.82,1105000.0,20.8,20.88,20.76,20.82,1105000.0
2010-07-08 09:30:00,20.97,21.15,20.45,20.51,662600.0,20.97,21.15,20.45,20.51,662600.0
2010-07-08 10:00:00,20.5,20.81,20.49,20.78,584600.0,20.5,20.81,20.49,20.78,584600.0
2010-07-08 10:30:00,20.79,20.83,20.69,20.72,234600.0,20.79,20.83,20.69,20.72,234600.0
2010-07-08 11:00:00,20.72,20.85,20.71,20.78,247800.0,20.72,20.85,20.71,20.78,247800.0
2010-07-08 11:30:00,20.79,20.82,20.7,20.73,240400.0,20.79,20.82,20.7,20.73,240400.0
2010-07-08 12:00:00,20.72,20.77,20.71,20.74,171600.0,20.72,20.77,20.71,20.74,171600.0
2010-07-08 12:30:00,20.74,20.74,20.71,20.71,168600.0,20.74,20.74,20.71,20.71,168600.0
2010-07-08 13:00:00,20.71,20.79,20.71,20.78,203400.0,20.71,20.79,20.71,20.78,203400.0
2010-07-08 13:30:00,20.79,20.9,20.78,20.88,283200.0,20.79,20.9,20.78,20.88,283200.0
2010-07-08 14:00:00,20.88,20.93,20.78,20.88,217800.0,20.88,20.93,20.78,20.88,217800.0
2010-07-08 14:30:00,20.86,20.89,20.82,20.84,164000.0,20.86,20.89,20.82,20.84,164000.0
2010-07-08 15:00:00,20.84,20.89,20.79,20.85,289000.0,20.84,20.89,20.79,20.85,289000.0
2010-07-08 15:30:00,20.85,20.99,20.84,20.92,537000.0,20.85,20.99,20.84,20.92,537000.0
2010-07-09 09:30:00,20.93,21.04,20.8,20.81,201000.0,20.93,21.04,20.8,20.81,201000.0
2010-07-09 10:00:00,20.82,20.9,20.77,20.84,219400.0,20.82,20.9,20.77,20.84,219400.0
2010-07-09 10:30:00,20.82,20.85,20.72,20.73,161600.0,20.82,20.85,20.72,20.73,161600.0
2010-07-09 11:00:00,20.73,20.77,20.61,20.67,292800.0,20.73,20.77,20.61,20.67,292800.0
2010-07-09 11:30:00,20.67,20.78,20.66,20.68,134800.0,20.67,20.78,20.66,20.68,134800.0
2010-07-09 12:00:00,20.69,20.72,20.65,20.67,110200.0,20.69,20.72,20.65,20.67,110200.0
2010-07-09 12:30:00,20.67,20.7,20.61,20.65,138200.0,20.67,20.7,20.61,20.65,138200.0
2010-07-09 13:00:00,20.64,20.68,20.63,20.64,127400.0,20.64,20.68,20.63,20.64,127400.0
2010-07-09 13:30:00,20.65,20.68,20.63,20.67,138000.0,20.65,20.68,20.63,20.67,138000.0
2010-07-09 14:00:00,20.67,20.7,20.61,20.62,138200.0,20.67,20.7,20.61,20.62,138200.0
2010-07-09 14:30:00,20.62,20.7,20.6,20.69,153600.0,20.62,20.7,20.6,20.69,153600.0
2010-07-09 15:00:00,20.7,20.71,20.64,20.66,195000.0,20.7,20.71,20.64,20.66,195000.0
2010-07-09 15:30:00,20.67,20.73,20.65,20.71,479000.0,20.67,20.73,20.65,20.71,479000.0
2010-07-12 09:30:00,20.65,20.85,20.65,20.74,114600.0,20.65,20.85,20.65,20.74,114600.0
2010-07-12 10:00:00,20.73,20.75,20.54,20.66,232400.0,20.73,20.75,20.54,20.66,232400.0
2010-07-12 10:30:00,20.66,20.67,20.58,20.67,189400.0,20.66,20.67,20.58,20.67,189400.0
2010-07-12 11:00:00,20.67,20.7,20.57,20.59,149000.0,20.67,20.7,20.57,20.59,149000.0
2010-07-12 11:30:00,20.58,20.63,20.53,20.57,114600.0,20.58,20.63,20.53,20.57,114600.0
2010-07-12 12:00:00,20.57,20.64,20.54,20.57,99000.0,20.57,20.64,20.54,20.57,99000.0
2010-07-12 12:30:00,20.56,20.63,20.51,20.52,85000.0,20.56,20.63,20.51,20.52,85000.0
2010-07-12 13:00:00,20.51,20.61,20.5,20.58,64600.0,20.51,20.61,20.5,20.58,64600.0
2010-07-12 13:30:00,20.58,20.67,20.58,20.61,86000.0,20.58,20.67,20.58,20.61,86000.0
2010-07-12 14:00:00,20.61,20.7,20.59,20.63,111800.0,20.61,20.7,20.59,20.63,111800.0
2010-07-12 14:30:00,20.63,20.67,20.6,20.61,151400.0,20.63,20.67,20.6,20.61,151400.0
2010-07-12 15:00:00,20.61,20.68,20.58,20.67,140000.0,20.61,20.68,20.58,20.67,140000.0
2010-07-12 15:30:00,20.67,20.7,20.64,20.67,371600.0,20.67,20.7,20.64,20.67,371600.0
2010-07-13 09:30:00,20.83,20.93,20.76,20.86,197200.0,20.83,20.93,20.76,20.86,197200.0
2010-07-13 10:00:00,20.88,21.0,20.86,20.92,180400.0,20.88,21.0,20.86,20.92,180400.0
2010-07-13 10:30:00,20.91,20.92,20.8,20.82,100400.0,20.91,20.92,20.8,20.82,100400.0
2010-07-13 11:00:00,20.82,20.88,20.81,20.86,122400.0,20.82,20.88,20.81,20.86,122400.0
2010-07-13 11:30:00,20.85,20.94,20.83,20.83,143800.0,20.85,20.94,20.83,20.83,143800.0
2010-07-13 12:00:00,20.83,20.91,20.83,20.9,121000.0,20.83,20.91,20.83,20.9,121000.0
2010-07-13 12:30:00,20.89,20.9,20.75,20.75,182800.0,20.89,20.9,20.75,20.75,182800.0
2010-07-13 13:00:00,20.74,20.81,20.73,20.79,185800.0,20.74,20.81,20.73,20.79,185800.0
2010-07-13 13:30:00,20.79,20.82,20.74,20.78,131600.0,20.79,20.82,20.74,20.78,131600.0
2010-07-13 14:00:00,20.78,20.82,20.75,20.8,153400.0,20.78,20.82,20.75,20.8,153400.0
2010-07-13 14:30:00,20.8,20.82,20.77,20.78,139000.0,20.8,20.82,20.77,20.78,139000.0
2010-07-13 15:00:00,20.78,20.89,20.78,20.89,184000.0,20.78,20.89,20.78,20.89,184000.0
2010-07-13 15:30:00,20.89,20.9,20.8,20.82,410200.0,20.89,20.9,20.8,20.82,410200.0
2010-07-14 09:30:00,20.8,20.87,20.73,20.84,200400.0,20.8,20.87,20.73,20.84,200400.0
2010-07-14 10:00:00,20.84,20.97,20.77,20.91,136200.0,20.84,20.97,20.77,20.91,136200.0
2010-07-14 10:30:00,20.91,20.95,20.85,20.92,128200.0,20.91,20.95,20.85,20.92,128200.0
2010-07-14 11:00:00,20.92,20.93,20.86,20.9,102800.0,20.92,20.93,20.86,20.9,102800.0
2010-07-14 11:30:00,20.9,21.08,20.9,21.03,154200.0,20.9,21.08,20.9,21.03,154200.0
2010-07-14 12:00:00,21.03,21.06,20.98,20.99,120200.0,21.03,21.06,20.98,20.99,120200.0
2010-07-14 12:30:00,20.99,21.11,20.99,21.1,176000.0,20.99,21.11,20.99,21.1,176000.0
2010-07-14 13:00:00,21.1,21.11,21.04,21.1,133200.0,21.1,21.11,21.04,21.1,133200.0
2010-07-14 13:30:00,21.1,21.1,20.97,21.0,134400.0,21.1,21.1,20.97,21.0,134400.0
2010-07-14 14:00:00,21.0,21.0,20.9,20.95,143200.0,21.0,21.0,20.9,20.95,143200.0
2010-07-14 14:30:00,20.96,21.05,20.93,21.02,167000.0,20.96,21.05,20.93,21.02,167000.0
2010-07-14 15:00:00,21.02,21.09,20.98,21.05,165400.0,21.02,21.09,20.98,21.05,165400.0
2010-07-14 15:30:00,21.04,21.07,21.0,21.03,248200.0,21.04,21.07,21.0,21.03,248200.0
2010-07-15 09:30:00,20.98,21.09,20.86,21.09,90800.0,20.98,21.09,20.86,21.09,90800.0
2010-07-15 10:00:00,21.07,21.07,20.96,21.03,180600.0,21.07,21.07,20.96,21.03,180600.0
2010-07-15 10:30:00,21.03,21.09,20.97,21.08,171200.0,21.03,21.09,20.97,21.08,171200.0
2010-07-15 11:00:00,21.08,21.22,21.04,21.17,192000.0,21.08,21.22,21.04,21.17,192000.0
2010-07-15 11:30:00,21.17,21.18,21.1,21.11,125600.0,21.17,21.18,21.1,21.11,125600.0
2010-07-15 12:00:00,21.12,21.15,21.08,21.1,137400.0,21.12,21.15,21.08,21.1,137400.0
2010-07-15 12:30:00,21.11,21.18,21.1,21.16,73000.0,21.11,21.18,21.1,21.16,73000.0
2010-07-15 13:00:00,21.16,21.23,21.15,21.17,177400.0,21.16,21.23,21.15,21.17,177400.0
2010-07-15 13:30:00,21.18,21.24,21.14,21.24,114000.0,21.18,21.24,21.14,21.24,114000.0
2010-07-15 14:00:00,21.24,21.31,21.19,21.31,228600.0,21.24,21.31,21.19,21.31,228600.0
2010-07-15 14:30:00,21.31,21.38,21.3,21.32,334400.0,21.31,21.38,21.3,21.32,334400.0
2010-07-15 15:00:00,21.33,21.35,21.22,21.28,361600.0,21.33,21.35,21.22,21.28,361600.0
2010-07-15 15:30:00,21.29,21.36,21.24,21.29,499600.0,21.29,21.36,21.24,21.29,499600.0
2010-07-16 09:30:00,21.29,21.38,21.2,21.25,201600.0,21.29,21.38,21.2,21.25,201600.0
2010-07-16 10:00:00,21.25,21.38,21.19,21.32,276000.0,21.25,21.38,21.19,21.32,276000.0
2010-07-16 10:30:00,21.32,21.42,21.31,21.41,151400.0,21.32,21.42,21.31,21.41,151400.0
2010-07-16 11:00:00,21.41,21.42,21.25,21.26,138200.0,21.41,21.42,21.25,21.26,138200.0
2010-07-16 11:30:00,21.25,21.32,21.22,21.24,150000.0,21.25,21.32,21.22,21.24,150000.0
2010-07-16 12:00:00,21.23,21.29,21.19,21.21,150600.0,21.23,21.29,21.19,21.21,150600.0
2010-07-16 12:30:00,21.21,21.22,21.15,21.17,146000.0,21.21,21.22,21.15,21.17,146000.0
2010-07-16 13:00:00,21.18,21.29,21.17,21.28,185400.0,21.18,21.29,21.17,21.28,185400.0
2010-07-16 13:30:00,21.28,21.32,21.21,21.24,129600.0,21.28,21.32,21.21,21.24,129600.0
2010-07-16 14:00:00,21.24,21.31,21.23,21.27,118400.0,21.24,21.31,21.23,21.27,118400.0
2010-07-16 14:30:00,21.27,21.33,21.25,21.3,240400.0,21.27,21.33,21.25,21.3,240400.0
2010-07-16 15:00:00,21.31,21.32,21.19,21.22,365800.0,21.31,21.32,21.19,21.22,365800.0
2010-07-16 15:30:00,21.22,21.27,21.2,21.2,773400.0,21.22,21.27,21.2,21.2,773400.0
2010-07-19 09:30:00,21.2,21.2,21.02,21.05,315800.0,21.2,21.2,21.02,21.05,315800.0
2010-07-19 10:00:00,21.04,21.04,20.96,20.97,258400.0,21.04,21.04,20.96,20.97,258400.0
2010-07-19 10:30:00,20.97,21.05,20.89,21.0,173000.0,20.97,21.05,20.89,21.0,173000.0
2010-07-19 11:00:00,21.0,21.1,20.98,20.99,139800.0,21.0,21.1,20.98,20.99,139800.0
2010-07-19 11:30:00,21.0,21.09,20.97,21.08,124200.0,21.0,21.09,20.97,21.08,124200.0
2010-07-19 12:00:00,21.08,21.08,21.0,21.04,97200.0,21.08,21.08,21.0,21.04,97200.0
2010-07-19 12:30:00,21.04,21.1,20.99,21.02,100800.0,21.04,21.1,20.99,21.02,100800.0
2010-07-19 13:00:00,21.02,21.05,20.91,20.92,180800.0,21.02,21.05,20.91,20.92,180800.0
2010-07-19 13:30:00,20.92,20.93,20.79,20.81,327000.0,20.92,20.93,20.79,20.81,327000.0
2010-07-19 14:00:00,20.81,20.82,20.74,20.75,277800.0,20.81,20.82,20.74,20.75,277800.0
2010-07-19 14:30:00,20.75,20.84,20.74,20.78,384600.0,20.75,20.84,20.74,20.78,384600.0
2010-07-19 15:00:00,20.77,20.88,20.77,20.78,423600.0,20.77,20.88,20.77,20.78,423600.0
2010-07-19 15:30:00,20.79,20.8,20.75,20.8,703200.0,20.79,20.8,20.75,20.8,703200.0
2010-07-20 09:30:00,20.65,20.68,20.48,20.62,356400.0,20.65,20.68,20.48,20.62,356400.0
2010-07-20 10:00:00,20.61,20.7,20.53,20.62,460000.0,20.61,20.7,20.53,20.62,460000.0
2010-07-20 10:30:00,20.62,20.62,20.52,20.56,345600.0,20.62,20.62,20.52,20.56,345600.0
2010-07-20 11:00:00,20.56,20.78,20.53,20.76,297600.0,20.56,20.78,20.53,20.76,297600.0
2010-07-20 11:30:00,20.76,20.85,20.7,20.83,187800.0,20.76,20.85,20.7,20.83,187800.0
2010-07-20 12:00:00,20.82,20.85,20.75,20.79,119200.0,20.82,20.85,20.75,20.79,119200.0
2010-07-20 12:30:00,20.79,20.89,20.79,20.83,135200.0,20.79,20.89,20.79,20.83,135200.0
2010-07-20 13:00:00,20.84,20.91,20.83,20.91,76400.0,20.84,20.91,20.83,20.91,76400.0
2010-07-20 13:30:00,20.91,21.02,20.91,21.0,230400.0,20.91,21.02,20.91,21.0,230400.0
2010-07-20 14:00:00,21.0,21.0,20.93,20.96,168200.0,21.0,21.0,20.93,20.96,168200.0
2010-07-20 14:30:00,20.97,21.03,20.93,21.01,244600.0,20.97,21.03,20.93,21.01,244600.0
2010-07-20 15:00:00,21.02,21.13,21.0,21.12,240400.0,21.02,21.13,21.0,21.12,240400.0
2010-07-20 15:30:00,21.11,21.21,21.1,21.18,645400.0,21.11,21.21,21.1,21.18,645400.0
2010-07-21 09:30:00,21.22,21.22,20.97,21.09,427400.0,21.22,21.22,20.97,21.09,427400.0
2010-07-21 10:00:00,21.09,21.17,21.08,21.14,197000.0,21.09,21.17,21.08,21.14,197000.0
2010-07-21 10:30:00,21.14,21.17,21.05,21.11,185000.0,21.14,21.17,21.05,21.11,185000.0
2010-07-21 11:00:00,21.11,21.15,21.07,21.13,205000.0,21.11,21.15,21.07,21.13,205000.0
2010-07-21 11:30:00,21.14,21.16,21.06,21.13,134200.0,21.14,21.16,21.06,21.13,134200.0
2010-07-21 12:00:00,21.13,21.18,21.1,21.17,85800.0,21.13,21.18,21.1,21.17,85800.0
2010-07-21 12:30:00,21.17,21.31,21.17,21.2,104200.0,21.17,21.31,21.17,21.2,104200.0
2010-07-21 13:00:00,21.2,21.24,21.15,21.2,49600.0,21.2,21.24,21.15,21.2,49600.0
2010-07-21 13:30:00,21.2,21.27,21.2,21.22,61800.0,21.2,21.27,21.2,21.22,61800.0
2010-07-21 14:00:00,21.21,21.21,21.05,21.18,275000.0,21.21,21.21,21.05,21.18,275000.0
2010-07-21 14:30:00,21.17,21.18,21.0,21.01,232400.0,21.17,21.18,21.0,21.01,232400.0
2010-07-21 15:00:00,21.01,21.07,20.94,21.0,334600.0,21.01,21.07,20.94,21.0,334600.0
2010-07-21 15:30:00,21.0,21.06,20.96,20.98,505000.0,21.0,21.06,20.96,20.98,505000.0
2010-07-22 09:30:00,21.08,21.26,20.97,21.13,114800.0,21.08,21.26,20.97,21.13,114800.0
2010-07-22 10:00:00,21.17,21.28,21.17,21.25,111800.0,21.17,21.28,21.17,21.25,111800.0
2010-07-22 10:30:00,21.25,21.29,21.21,21.21,80200.0,21.25,21.29,21.21,21.21,80200.0
2010-07-22 11:00:00,21.22,21.3,21.21,21.28,66200.0,21.22,21.3,21.21,21.28,66200.0
2010-07-22 11:30:00,21.28,21.29,21.19,21.19,73600.0,21.28,21.29,21.19,21.19,73600.0
2010-07-22 12:00:00,21.19,21.25,21.17,21.22,75400.0,21.19,21.25,21.17,21.22,75400.0
2010-07-22 12:30:00,21.22,21.28,21.22,21.26,43400.0,21.22,21.28,21.22,21.26,43400.0
2010-07-22 13:00:00,21.26,21.33,21.24,21.25,47600.0,21.26,21.33,21.24,21.25,47600.0
2010-07-22 13:30:00,21.25,21.33,21.25,21.28,78800.0,21.25,21.33,21.25,21.28,78800.0
2010-07-22 14:00:00,21.28,21.39,21.28,21.38,182800.0,21.28,21.39,21.28,21.38,182800.0
2010-07-22 14:30:00,21.38,21.39,21.32,21.37,124200.0,21.38,21.39,21.32,21.37,124200.0
2010-07-22 15:00:00,21.36,21.45,21.35,21.41,334800.0,21.36,21.45,21.35,21.41,334800.0
2010-07-22 15:30:00,21.41,21.43,21.31,21.4,736600.0,21.41,21.43,21.31,21.4,736600.0
2010-07-23 09:30:00,21.43,21.58,21.31,21.49,145000.0,21.43,21.58,21.31,21.49,145000.0
2010-07-23 10:00:00,21.49,21.65,21.49,21.57,214000.0,21.49,21.65,21.49,21.57,214000.0
2010-07-23 10:30:00,21.57,21.63,21.55,21.55,239600.0,21.57,21.63,21.55,21.55,239600.0
2010-07-23 11:00:00,21.55,21.59,21.49,21.55,208600.0,21.55,21.59,21.49,21.55,208600.0
2010-07-23 11:30:00,21.56,21.64,21.55,21.59,62000.0,21.56,21.64,21.55,21.59,62000.0
2010-07-23 12:00:00,21.6,21.66,21.51,21.55,93200.0,21.6,21.66,21.51,21.55,93200.0
2010-07-23 12:30:00,21.55,21.56,21.49,21.5,121800.0,21.55,21.56,21.49,21.5,121800.0
2010-07-23 13:00:00,21.5,21.67,21.47,21.66,69600.0,21.5,21.67,21.47,21.66,69600.0
2010-07-23 13:30:00,21.66,21.74,21.64,21.7,78200.0,21.66,21.74,21.64,21.7,78200.0
2010-07-23 14:00:00,21.7,21.75,21.65,21.67,104000.0,21.7,21.75,21.65,21.67,104000.0
2010-07-23 14:30:00,21.67,21.75,21.64,21.72,102400.0,21.67,21.75,21.64,21.72,102400.0
2010-07-23 15:00:00,21.72,21.75,21.68,21.73,136800.0,21.72,21.75,21.68,21.73,136800.0
2010-07-23 15:30:00,21.74,21.75,21.64,21.71,467000.0,21.74,21.75,21.64,21.71,467000.0
2010-07-26 09:30:00,21.73,21.85,21.63,21.83,237000.0,21.73,21.85,21.63,21.83,237000.0
2010-07-26 10:00:00,21.84,22.0,21.74,21.77,218600.0,21.84,22.0,21.74,21.77,218600.0
2010-07-26 10:30:00,21.77,21.88,21.73,21.85,103600.0,21.77,21.88,21.73,21.85,103600.0
2010-07-26 11:00:00,21.86,21.93,21.82,21.91,83800.0,21.86,21.93,21.82,21.91,83800.0
2010-07-26 11:30:00,21.91,21.93,21.85,21.86,108000.0,21.91,21.93,21.85,21.86,108000.0
2010-07-26 12:00:00,21.86,21.92,21.85,21.91,126600.0,21.86,21.92,21.85,21.91,126600.0
2010-07-26 12:30:00,21.91,22.0,21.9,21.99,55400.0,21.91,22.0,21.9,21.99,55400.0
2010-07-26 13:00:00,21.98,22.0,21.98,22.0,72000.0,21.98,22.0,21.98,22.0,72000.0
2010-07-26 13:30:00,22.0,22.05,22.0,22.03,77000.0,22.0,22.05,22.0,22.03,77000.0
2010-07-26 14:00:00,22.02,22.02,21.96,21.98,93200.0,22.02,22.02,21.96,21.98,93200.0
2010-07-26 14:30:00,21.98,21.99,21.93,21.95,163800.0,21.98,21.99,21.93,21.95,163800.0
2010-07-26 15:00:00,21.95,22.03,21.94,22.02,134000.0,21.95,22.03,21.94,22.02,134000.0
2010-07-26 15:30:00,22.02,22.1,22.01,22.09,419800.0,22.02,22.1,22.01,22.09,419800.0
2010-07-27 09:30:00,22.25,22.56,22.25,22.25,673600.0,22.25,22.56,22.25,22.25,673600.0
2010-07-27 10:00:00,22.25,22.37,22.2,22.21,363000.0,22.25,22.37,22.2,22.21,363000.0
2010-07-27 10:30:00,22.21,22.22,22.1,22.1,356600.0,22.21,22.22,22.1,22.1,356600.0
2010-07-27 11:00:00,22.1,22.11,21.99,22.03,224800.0,22.1,22.11,21.99,22.03,224800.0
2010-07-27 11:30:00,22.03,22.09,22.03,22.08,135400.0,22.03,22.09,22.03,22.08,135400.0
2010-07-27 12:00:00,22.08,22.1,22.07,22.08,122000.0,22.08,22.1,22.07,22.08,122000.0
2010-07-27 12:30:00,22.08,22.09,21.99,22.01,172200.0,22.08,22.09,21.99,22.01,172200.0
2010-07-27 13:00:00,22.0,22.3,21.93,21.93,144000.0,22.0,22.3,21.93,21.93,144000.0
2010-07-27 13:30:00,21.93,21.99,21.91,21.96,94800.0,21.93,21.99,21.91,21.96,94800.0
2010-07-27 14:00:00,21.96,22.07,21.96,22.03,195400.0,21.96,22.07,21.96,22.03,195400.0
2010-07-27 14:30:00,22.03,22.06,21.97,22.0,159200.0,22.03,22.06,21.97,22.0,159200.0
2010-07-27 15:00:00,22.0,22.09,21.98,22.09,231600.0,22.0,22.09,21.98,22.09,231600.0
2010-07-27 15:30:00,22.08,22.1,21.98,22.0,493200.0,22.08,22.1,21.98,22.0,493200.0
2010-07-28 09:30:00,22.06,22.25,21.86,22.19,246600.0,22.06,22.25,21.86,22.19,246600.0
2010-07-28 10:00:00,22.19,22.2,22.08,22.14,223400.0,22.19,22.2,22.08,22.14,223400.0
2010-07-28 10:30:00,22.14,22.18,22.1,22.11,145200.0,22.14,22.18,22.1,22.11,145200.0
2010-07-28 11:00:00,22.11,22.13,22.04,22.04,148000.0,22.11,22.13,22.04,22.04,148000.0
2010-07-28 11:30:00,22.04,22.04,21.95,22.0,173200.0,22.04,22.04,21.95,22.0,173200.0
2010-07-28 12:00:00,22.0,22.02,21.91,21.95,162200.0,22.0,22.02,21.91,21.95,162200.0
2010-07-28 12:30:00,21.95,22.01,21.93,22.01,80600.0,21.95,22.01,21.93,22.01,80600.0
2010-07-28 13:00:00,22.01,22.05,21.99,22.02,141800.0,22.01,22.05,21.99,22.02,141800.0
2010-07-28 13:30:00,22.02,22.07,21.99,22.06,96200.0,22.02,22.07,21.99,22.06,96200.0
2010-07-28 14:00:00,22.06,22.08,21.95,21.97,269200.0,22.06,22.08,21.95,21.97,269200.0
2010-07-28 14:30:00,21.97,22.0,21.95,21.96,150600.0,21.97,22.0,21.95,21.96,150600.0
2010-07-28 15:00:00,21.97,21.99,21.93,21.95,238200.0,21.97,21.99,21.93,21.95,238200.0
2010-07-28 15:30:00,21.95,22.0,21.94,21.97,322400.0,21.95,22.0,21.94,21.97,322400.0
2010-07-29 09:30:00,21.97,22.1,21.85,21.85,155200.0,21.97,22.1,21.85,21.85,155200.0
2010-07-29 10:00:00,21.85,21.93,21.83,21.89,118800.0,21.85,21.93,21.83,21.89,118800.0
2010-07-29 10:30:00,21.88,21.88,21.75,21.79,159200.0,21.88,21.88,21.75,21.79,159200.0
2010-07-29 11:00:00,21.79,21.79,21.7,21.71,211600.0,21.79,21.79,21.7,21.71,211600.0
2010-07-29 11:30:00,21.71,21.77,21.64,21.76,315800.0,21.71,21.77,21.64,21.76,315800.0
2010-07-29 12:00:00,21.75,21.76,21.61,21.64,243200.0,21.75,21.76,21.61,21.64,243200.0
2010-07-29 12:30:00,21.63,21.65,21.55,21.57,295800.0,21.63,21.65,21.55,21.57,295800.0
2010-07-29 13:00:00,21.57,21.63,21.55,21.61,212800.0,21.57,21.63,21.55,21.61,212800.0
2010-07-29 13:30:00,21.61,21.63,21.58,21.6,177800.0,21.61,21.63,21.58,21.6,177800.0
2010-07-29 14:00:00,21.6,21.63,21.55,21.6,197600.0,21.6,21.63,21.55,21.6,197600.0
2010-07-29 14:30:00,21.61,21.67,21.59,21.63,319800.0,21.61,21.67,21.59,21.63,319800.0
2010-07-29 15:00:00,21.63,21.71,21.59,21.69,310800.0,21.63,21.71,21.59,21.69,310800.0
2010-07-29 15:30:00,21.68,21.77,21.67,21.74,592800.0,21.68,21.77,21.67,21.74,592800.0
2010-07-30 09:30:00,21.46,21.78,21.36,21.76,204800.0,21.46,21.78,21.36,21.76,204800.0
2010-07-30 10:00:00,21.75,21.97,21.75,21.84,282800.0,21.75,21.97,21.75,21.84,282800.0
2010-07-30 10:30:00,21.85,21.98,21.82,21.96,198400.0,21.85,21.98,21.82,21.96,198400.0
2010-07-30 11:00:00,21.96,22.0,21.93,21.93,209400.0,21.96,22.0,21.93,21.93,209400.0
2010-07-30 11:30:00,21.95,22.05,21.94,22.05,186000.0,21.95,22.05,21.94,22.05,186000.0
2010-07-30 12:00:00,22.07,22.13,22.0,22.11,218200.0,22.07,22.13,22.0,22.11,218200.0
2010-07-30 12:30:00,22.11,22.13,21.98,22.02,195600.0,22.11,22.13,21.98,22.02,195600.0
2010-07-30 13:00:00,22.02,22.04,21.92,21.92,106200.0,22.02,22.04,21.92,21.92,106200.0
2010-07-30 13:30:00,21.92,21.93,21.86,21.88,116400.0,21.92,21.93,21.86,21.88,116400.0
2010-07-30 14:00:00,21.88,21.96,21.87,21.93,151200.0,21.88,21.96,21.87,21.93,151200.0
2010-07-30 14:30:00,21.93,21.96,21.9,21.96,301600.0,21.93,21.96,21.9,21.96,301600.0
2010-07-30 15:00:00,21.96,22.11,21.96,22.1,332400.0,21.96,22.11,21.96,22.1,332400.0
2010-07-30 15:30:00,22.1,22.21,22.1,22.17,758200.0,22.1,22.21,22.1,22.17,758200.0
2010-08-02 09:30:00,22.39,22.75,22.25,22.35,539400.0,22.39,22.75,22.25,22.35,539400.0
2010-08-02 10:00:00,22.33,22.46,22.29,22.45,349600.0,22.33,22.46,22.29,22.45,349600.0
2010-08-02 10:30:00,22.45,22.45,22.4,22.41,130400.0,22.45,22.45,22.4,22.41,130400.0
2010-08-02 11:00:00,22.42,22.44,22.3,22.3,236400.0,22.42,22.44,22.3,22.3,236400.0
2010-08-02 11:30:00,22.3,22.35,22.29,22.34,132800.0,22.3,22.35,22.29,22.34,132800.0
2010-08-02 12:00:00,22.34,22.35,22.21,22.22,183800.0,22.34,22.35,22.21,22.22,183800.0
2010-08-02 12:30:00,22.22,22.26,22.17,22.17,180400.0,22.22,22.26,22.17,22.17,180400.0
2010-08-02 13:00:00,22.17,22.18,22.13,22.13,208200.0,22.17,22.18,22.13,22.13,208200.0
2010-08-02 13:30:00,22.13,22.17,22.07,22.16,303400.0,22.13,22.17,22.07,22.16,303400.0
2010-08-02 14:00:00,22.15,22.17,22.07,22.1,195000.0,22.15,22.17,22.07,22.1,195000.0
2010-08-02 14:30:00,22.1,22.19,22.07,22.11,320200.0,22.1,22.19,22.07,22.11,320200.0
2010-08-02 15:00:00,22.11,22.13,22.05,22.07,253800.0,22.11,22.13,22.05,22.07,253800.0
2010-08-02 15:30:00,22.08,22.12,22.05,22.11,657600.0,22.08,22.12,22.05,22.11,657600.0
2010-08-03 09:30:00,22.11,22.11,21.86,21.9,195400.0,22.11,22.11,21.86,21.9,195400.0
2010-08-03 10:00:00,21.9,21.9,21.7,21.75,449600.0,21.9,21.9,21.7,21.75,449600.0
2010-08-03 10:30:00,21.76,21.81,21.7,21.74,186200.0,21.76,21.81,21.7,21.74,186200.0
2010-08-03 11:00:00,21.75,21.76,21.65,21.75,130400.0,21.75,21.76,21.65,21.75,130400.0
2010-08-03 11:30:00,21.75,21.91,21.75,21.8,243000.0,21.75,21.91,21.75,21.8,243000.0
2010-08-03 12:00:00,21.8,21.81,21.77,21.8,75800.0,21.8,21.81,21.77,21.8,75800.0
2010-08-03 12:30:00,21.8,21.82,21.77,21.78,87800.0,21.8,21.82,21.77,21.78,87800.0
2010-08-03 13:00:00,21.78,21.85,21.75,21.79,101400.0,21.78,21.85,21.75,21.79,101400.0
2010-08-03 13:30:00,21.8,21.84,21.75,21.76,70200.0,21.8,21.84,21.75,21.76,70200.0
2010-08-03 14:00:00,21.76,21.81,21.74,21.81,67200.0,21.76,21.81,21.74,21.81,67200.0
2010-08-03 14:30:00,21.82,21.82,21.77,21.78,100200.0,21.82,21.82,21.77,21.78,100200.0
2010-08-03 15:00:00,21.78,21.79,21.71,21.72,195800.0,21.78,21.79,21.71,21.72,195800.0
2010-08-03 15:30:00,21.72,21.72,21.63,21.65,532200.0,21.72,21.72,21.63,21.65,532200.0
2010-08-04 09:30:00,21.83,21.91,21.67,21.79,198000.0,21.83,21.91,21.67,21.79,198000.0
2010-08-04 10:00:00,21.79,21.84,21.65,21.71,172000.0,21.79,21.84,21.65,21.71,172000.0
2010-08-04 10:30:00,21.73,21.78,21.67,21.69,67000.0,21.73,21.78,21.67,21.69,67000.0
2010-08-04 11:00:00,21.72,21.74,21.69,21.73,98000.0,21.72,21.74,21.69,21.73,98000.0
2010-08-04 11:30:00,21.73,21.77,21.7,21.75,80800.0,21.73,21.77,21.7,21.75,80800.0
2010-08-04 12:00:00,21.75,21.77,21.69,21.7,145200.0,21.75,21.77,21.69,21.7,145200.0
2010-08-04 12:30:00,21.69,21.74,21.68,21.72,98000.0,21.69,21.74,21.68,21.72,98000.0
2010-08-04 13:00:00,21.72,21.74,21.65,21.66,169400.0,21.72,21.74,21.65,21.66,169400.0
2010-08-04 13:30:00,21.67,21.68,21.65,21.65,126800.0,21.67,21.68,21.65,21.65,126800.0
2010-08-04 14:00:00,21.65,21.68,21.64,21.64,225200.0,21.65,21.68,21.64,21.64,225200.0
2010-08-04 14:30:00,21.64,21.65,21.53,21.58,416000.0,21.64,21.65,21.53,21.58,416000.0
2010-08-04 15:00:00,21.58,21.61,21.55,21.6,447400.0,21.58,21.61,21.55,21.6,447400.0
2010-08-04 15:30:00,21.6,21.63,21.57,21.59,747800.0,21.6,21.63,21.57,21.59,747800.0
2010-08-05 09:30:00,21.53,21.56,21.38,21.48,466800.0,21.53,21.56,21.38,21.48,466800.0
2010-08-05 10:00:00,21.47,21.61,21.41,21.6,139800.0,21.47,21.61,21.41,21.6,139800.0
2010-08-05 10:30:00,21.6,21.61,21.57,21.59,137600.0,21.6,21.61,21.57,21.59,137600.0
2010-08-05 11:00:00,21.58,21.64,21.54,21.63,110000.0,21.58,21.64,21.54,21.63,110000.0
2010-08-05 11:30:00,21.63,21.63,21.52,21.53,78400.0,21.63,21.63,21.52,21.53,78400.0
2010-08-05 12:00:00,21.54,21.58,21.52,21.52,71400.0,21.54,21.58,21.52,21.52,71400.0
2010-08-05 12:30:00,21.54,21.55,21.43,21.45,105800.0,21.54,21.55,21.43,21.45,105800.0
2010-08-05 13:00:00,21.45,21.45,21.38,21.41,108000.0,21.45,21.45,21.38,21.41,108000.0
2010-08-05 13:30:00,21.41,21.41,21.38,21.4,144800.0,21.41,21.41,21.38,21.4,144800.0
2010-08-05 14:00:00,21.4,21.42,21.39,21.41,114200.0,21.4,21.42,21.39,21.41,114200.0
2010-08-05 14:30:00,21.41,21.41,21.37,21.38,177000.0,21.41,21.41,21.37,21.38,177000.0
2010-08-05 15:00:00,21.38,21.43,21.38,21.41,211800.0,21.38,21.43,21.38,21.41,211800.0
2010-08-05 15:30:00,21.41,21.43,21.35,21.36,462000.0,21.41,21.43,21.35,21.36,462000.0
2010-08-06 09:30:00,21.25,21.29,21.08,21.29,283000.0,21.25,21.29,21.08,21.29,283000.0
2010-08-06 10:00:00,21.3,21.31,21.09,21.09,273400.0,21.3,21.31,21.09,21.09,273400.0
2010-08-06 10:30:00,21.1,21.14,20.98,20.99,595000.0,21.1,21.14,20.98,20.99,595000.0
2010-08-06 11:00:00,20.98,21.0,20.93,20.95,416200.0,20.98,21.0,20.93,20.95,416200.0
2010-08-06 11:30:00,20.94,20.97,20.91,20.92,583400.0,20.94,20.97,20.91,20.92,583400.0
2010-08-06 12:00:00,20.92,20.99,20.91,20.98,280600.0,20.92,20.99,20.91,20.98,280600.0
2010-08-06 12:30:00,20.98,20.98,20.93,20.94,141600.0,20.98,20.98,20.93,20.94,141600.0
2010-08-06 13:00:00,20.94,20.94,20.91,20.92,268800.0,20.94,20.94,20.91,20.92,268800.0
2010-08-06 13:30:00,20.92,20.93,20.86,20.86,222200.0,20.92,20.93,20.86,20.86,222200.0
2010-08-06 14:00:00,20.87,20.88,20.8,20.84,271600.0,20.87,20.88,20.8,20.84,271600.0
2010-08-06 14:30:00,20.84,20.96,20.82,20.93,366000.0,20.84,20.96,20.82,20.93,366000.0
2010-08-06 15:00:00,20.93,20.99,20.92,20.95,663800.0,20.93,20.99,20.92,20.95,663800.0
2010-08-06 15:30:00,20.95,21.03,20.92,21.02,762400.0,20.95,21.03,20.92,21.02,762400.0
2010-08-09 09:30:00,21.07,21.48,21.07,21.48,371000.0,21.07,21.48,21.07,21.48,371000.0
2010-08-09 10:00:00,21.48,21.49,21.38,21.4,130000.0,21.48,21.49,21.38,21.4,130000.0
2010-08-09 10:30:00,21.4,21.47,21.38,21.39,134200.0,21.4,21.47,21.38,21.39,134200.0
2010-08-09 11:00:00,21.38,21.4,21.33,21.39,221600.0,21.38,21.4,21.33,21.39,221600.0
2010-08-09 11:30:00,21.39,21.43,21.36,21.37,102400.0,21.39,21.43,21.36,21.37,102400.0
2010-08-09 12:00:00,21.37,21.43,21.36,21.39,53600.0,21.37,21.43,21.36,21.39,53600.0
2010-08-09 12:30:00,21.39,21.42,21.31,21.32,97600.0,21.39,21.42,21.31,21.32,97600.0
2010-08-09 13:00:00,21.32,21.42,21.3,21.42,117600.0,21.32,21.42,21.3,21.42,117600.0
2010-08-09 13:30:00,21.42,21.48,21.41,21.48,219200.0,21.42,21.48,21.41,21.48,219200.0
2010-08-09 14:00:00,21.47,21.56,21.47,21.5,212200.0,21.47,21.56,21.47,21.5,212200.0
2010-08-09 14:30:00,21.5,21.61,21.5,21.59,187800.0,21.5,21.61,21.5,21.59,187800.0
2010-08-09 15:00:00,21.59,21.6,21.52,21.53,190400.0,21.59,21.6,21.52,21.53,190400.0
2010-08-09 15:30:00,21.53,21.55,21.5,21.51,361800.0,21.53,21.55,21.5,21.51,361800.0
2010-08-10 09:30:00,21.31,21.42,21.28,21.36,221200.0,21.31,21.42,21.28,21.36,221200.0
2010-08-10 10:00:00,21.36,21.36,21.27,21.31,167200.0,21.36,21.36,21.27,21.31,167200.0
2010-08-10 10:30:00,21.31,21.32,21.25,21.28,133400.0,21.31,21.32,21.25,21.28,133400.0
2010-08-10 11:00:00,21.28,21.34,21.25,21.26,155800.0,21.28,21.34,21.25,21.26,155800.0
2010-08-10 11:30:00,21.26,21.29,21.19,21.28,145400.0,21.26,21.29,21.19,21.28,145400.0
2010-08-10 12:00:00,21.28,21.39,21.28,21.38,143200.0,21.28,21.39,21.28,21.38,143200.0
2010-08-10 12:30:00,21.39,21.39,21.33,21.36,116200.0,21.39,21.39,21.33,21.36,116200.0
2010-08-10 13:00:00,21.36,21.36,21.23,21.23,176600.0,21.36,21.36,21.23,21.23,176600.0
2010-08-10 13:30:00,21.24,21.27,21.21,21.22,78600.0,21.24,21.27,21.21,21.22,78600.0
2010-08-10 14:00:00,21.22,21.38,21.22,21.33,146200.0,21.22,21.38,21.22,21.33,146200.0
2010-08-10 14:30:00,21.33,21.41,21.31,21.35,232800.0,21.33,21.41,21.31,21.35,232800.0
2010-08-10 15:00:00,21.36,21.39,21.24,21.29,255400.0,21.36,21.39,21.24,21.29,255400.0
2010-08-10 15:30:00,21.3,21.39,21.25,21.31,624400.0,21.3,21.39,21.25,21.31,624400.0
2010-08-11 09:30:00,21.14,21.26,21.03,21.19,234600.0,21.14,21.26,21.03,21.19,234600.0
2010-08-11 10:00:00,21.18,21.23,21.13,21.18,189400.0,21.18,21.23,21.13,21.18,189400.0
2010-08-11 10:30:00,21.19,21.22,21.16,21.21,171800.0,21.19,21.22,21.16,21.21,171800.0
2010-08-11 11:00:00,21.21,21.24,21.17,21.24,125200.0,21.21,21.24,21.17,21.24,125200.0
2010-08-11 11:30:00,21.23,21.28,21.21,21.26,109000.0,21.23,21.28,21.21,21.26,109000.0
2010-08-11 12:00:00,21.25,21.34,21.25,21.33,187400.0,21.25,21.34,21.25,21.33,187400.0
2010-08-11 12:30:00,21.33,21.35,21.23,21.25,221000.0,21.33,21.35,21.23,21.25,221000.0
2010-08-11 13:00:00,21.25,21.31,21.24,21.3,82200.0,21.25,21.31,21.24,21.3,82200.0
2010-08-11 13:30:00,21.3,21.3,21.22,21.24,80200.0,21.3,21.3,21.22,21.24,80200.0
2010-08-11 14:00:00,21.25,21.31,21.24,21.31,133400.0,21.25,21.31,21.24,21.31,133400.0
2010-08-11 14:30:00,21.31,21.31,21.18,21.21,120600.0,21.31,21.31,21.18,21.21,120600.0
2010-08-11 15:00:00,21.21,21.23,21.17,21.2,120200.0,21.21,21.23,21.17,21.2,120200.0
2010-08-11 15:30:00,21.2,21.25,21.13,21.13,376800.0,21.2,21.25,21.13,21.13,376800.0
2010-08-12 09:30:00,20.78,21.06,20.64,21.05,197800.0,20.78,21.06,20.64,21.05,197800.0
2010-08-12 10:00:00,21.04,21.1,20.98,21.07,155400.0,21.04,21.1,20.98,21.07,155400.0
2010-08-12 10:30:00,21.07,21.25,21.04,21.17,236600.0,21.07,21.25,21.04,21.17,236600.0
2010-08-12 11:00:00,21.17,21.3,21.16,21.29,256400.0,21.17,21.3,21.16,21.29,256400.0
2010-08-12 11:30:00,21.29,21.35,21.26,21.34,118400.0,21.29,21.35,21.26,21.34,118400.0
2010-08-12 12:00:00,21.34,21.35,21.28,21.3,118200.0,21.34,21.35,21.28,21.3,118200.0
2010-08-12 12:30:00,21.3,21.32,21.27,21.32,184000.0,21.3,21.32,21.27,21.32,184000.0
2010-08-12 13:00:00,21.32,21.36,21.31,21.34,124800.0,21.32,21.36,21.31,21.34,124800.0
2010-08-12 13:30:00,21.34,21.35,21.25,21.28,69800.0,21.34,21.35,21.25,21.28,69800.0
2010-08-12 14:00:00,21.29,21.3,21.24,21.29,68000.0,21.29,21.3,21.24,21.29,68000.0
2010-08-12 14:30:00,21.29,21.3,21.22,21.29,112400.0,21.29,21.3,21.22,21.29,112400.0
2010-08-12 15:00:00,21.29,21.36,21.29,21.34,173000.0,21.29,21.36,21.29,21.34,173000.0
2010-08-12 15:30:00,21.34,21.35,21.26,21.27,298400.0,21.34,21.35,21.26,21.27,298400.0
2010-08-13 09:30:00,21.18,21.31,21.11,21.28,107000.0,21.18,21.31,21.11,21.28,107000.0
2010-08-13 10:00:00,21.25,21.29,21.17,21.18,87600.0,21.25,21.29,21.17,21.18,87600.0
2010-08-13 10:30:00,21.18,21.24,21.15,21.2,189000.0,21.18,21.24,21.15,21.2,189000.0
2010-08-13 11:00:00,21.2,21.27,21.19,21.25,81000.0,21.2,21.27,21.19,21.25,81000.0
2010-08-13 11:30:00,21.25,21.25,21.18,21.23,110800.0,21.25,21.25,21.18,21.23,110800.0
2010-08-13 12:00:00,21.24,21.34,21.22,21.3,78000.0,21.24,21.34,21.22,21.3,78000.0
2010-08-13 12:30:00,21.29,21.3,21.25,21.28,58200.0,21.29,21.3,21.25,21.28,58200.0
2010-08-13 13:00:00,21.28,21.29,21.24,21.28,92200.0,21.28,21.29,21.24,21.28,92200.0
2010-08-13 13:30:00,21.28,21.29,21.26,21.28,67800.0,21.28,21.29,21.26,21.28,67800.0
2010-08-13 14:00:00,21.27,21.27,21.22,21.25,88200.0,21.27,21.27,21.22,21.25,88200.0
2010-08-13 14:30:00,21.25,21.25,21.22,21.25,105800.0,21.25,21.25,21.22,21.25,105800.0
2010-08-13 15:00:00,21.25,21.27,21.23,21.24,152000.0,21.25,21.27,21.23,21.24,152000.0
2010-08-13 15:30:00,21.24,21.25,21.14,21.17,404400.0,21.24,21.25,21.14,21.17,404400.0
2010-08-16 09:30:00,21.06,21.14,20.88,21.1,171200.0,21.06,21.14,20.88,21.1,171200.0
2010-08-16 10:00:00,21.11,21.2,21.07,21.11,251800.0,21.11,21.2,21.07,21.11,251800.0
2010-08-16 10:30:00,21.11,21.16,20.96,20.97,247800.0,21.11,21.16,20.96,20.97,247800.0
2010-08-16 11:00:00,20.98,20.98,20.84,20.85,260800.0,20.98,20.98,20.84,20.85,260800.0
2010-08-16 11:30:00,20.85,20.87,20.81,20.84,201600.0,20.85,20.87,20.81,20.84,201600.0
2010-08-16 12:00:00,20.85,21.02,20.84,21.01,184600.0,20.85,21.02,20.84,21.01,184600.0
2010-08-16 12:30:00,21.01,21.07,20.99,21.07,92800.0,21.01,21.07,20.99,21.07,92800.0
2010-08-16 13:00:00,21.07,21.09,21.03,21.03,65600.0,21.07,21.09,21.03,21.03,65600.0
2010-08-16 13:30:00,21.04,21.07,20.96,21.0,80000.0,21.04,21.07,20.96,21.0,80000.0
2010-08-16 14:00:00,20.99,21.0,20.94,20.98,87600.0,20.99,21.0,20.94,20.98,87600.0
2010-08-16 14:30:00,20.98,21.0,20.94,20.97,197600.0,20.98,21.0,20.94,20.97,197600.0
2010-08-16 15:00:00,20.96,21.0,20.92,20.98,264400.0,20.96,21.0,20.92,20.98,264400.0
2010-08-16 15:30:00,20.98,21.05,20.97,21.03,264800.0,20.98,21.05,20.97,21.03,264800.0
2010-08-17 09:30:00,20.55,20.63,20.3,20.4,968400.0,20.55,20.63,20.3,20.4,968400.0
2010-08-17 10:00:00,20.4,20.56,20.38,20.46,586800.0,20.4,20.56,20.38,20.46,586800.0
2010-08-17 10:30:00,20.46,20.54,20.45,20.48,382600.0,20.46,20.54,20.45,20.48,382600.0
2010-08-17 11:00:00,20.48,20.5,20.45,20.48,284400.0,20.48,20.5,20.45,20.48,284400.0
2010-08-17 11:30:00,20.48,20.61,20.46,20.61,345200.0,20.48,20.61,20.46,20.61,345200.0
2010-08-17 12:00:00,20.61,20.71,20.53,20.55,223400.0,20.61,20.71,20.53,20.55,223400.0
2010-08-17 12:30:00,20.55,20.63,20.55,20.61,131000.0,20.55,20.63,20.55,20.61,131000.0
2010-08-17 13:00:00,20.6,20.7,20.6,20.68,126600.0,20.6,20.7,20.6,20.68,126600.0
2010-08-17 13:30:00,20.69,20.7,20.58,20.6,173600.0,20.69,20.7,20.58,20.6,173600.0
2010-08-17 14:00:00,20.6,20.76,20.6,20.7,404400.0,20.6,20.76,20.6,20.7,404400.0
2010-08-17 14:30:00,20.7,20.75,20.64,20.64,353400.0,20.7,20.75,20.64,20.64,353400.0
2010-08-17 15:00:00,20.64,20.67,20.6,20.62,369200.0,20.64,20.67,20.6,20.62,369200.0
2010-08-17 15:30:00,20.62,20.63,20.49,20.55,770800.0,20.62,20.63,20.49,20.55,770800.0
2010-08-18 09:30:00,20.56,20.58,20.38,20.4,215000.0,20.56,20.58,20.38,20.4,215000.0
2010-08-18 10:00:00,20.4,20.43,20.33,20.38,433800.0,20.4,20.43,20.33,20.38,433800.0
2010-08-18 10:30:00,20.39,20.5,20.39,20.5,272600.0,20.39,20.5,20.39,20.5,272600.0
2010-08-18 11:00:00,20.51,20.62,20.5,20.57,373800.0,20.51,20.62,20.5,20.57,373800.0
2010-08-18 11:30:00,20.56,20.73,20.56,20.71,190800.0,20.56,20.73,20.56,20.71,190800.0
2010-08-18 12:00:00,20.7,20.86,20.67,20.86,125600.0,20.7,20.86,20.67,20.86,125600.0
2010-08-18 12:30:00,20.86,20.92,20.83,20.86,162800.0,20.86,20.92,20.83,20.86,162800.0
2010-08-18 13:00:00,20.86,20.87,20.8,20.87,168000.0,20.86,20.87,20.8,20.87,168000.0
2010-08-18 13:30:00,20.86,20.88,20.84,20.86,149000.0,20.86,20.88,20.84,20.86,149000.0
2010-08-18 14:00:00,20.86,20.87,20.82,20.86,191200.0,20.86,20.87,20.82,20.86,191200.0
2010-08-18 14:30:00,20.86,20.96,20.83,20.94,256200.0,20.86,20.96,20.83,20.94,256200.0
2010-08-18 15:00:00,20.93,20.96,20.86,20.9,293400.0,20.93,20.96,20.86,20.9,293400.0
2010-08-18 15:30:00,20.9,20.98,20.87,20.88,987400.0,20.9,20.98,20.87,20.88,987400.0
2010-08-19 09:30:00,21.11,22.2,21.11,22.03,2202600.0,21.11,22.2,21.11,22.03,2202600.0
2010-08-19 10:00:00,22.04,22.27,21.68,22.06,1260400.0,22.04,22.27,21.68,22.06,1260400.0
2010-08-19 10:30:00,22.06,22.22,21.81,21.91,691600.0,22.06,22.22,21.81,21.91,691600.0
2010-08-19 11:00:00,21.92,22.11,21.88,22.0,399200.0,21.92,22.11,21.88,22.0,399200.0
2010-08-19 11:30:00,22.0,22.02,21.83,21.91,505000.0,22.0,22.02,21.83,21.91,505000.0
2010-08-19 12:00:00,21.91,22.04,21.9,21.96,258600.0,21.91,22.04,21.9,21.96,258600.0
2010-08-19 12:30:00,21.96,22.0,21.92,21.93,320400.0,21.96,22.0,21.92,21.93,320400.0
2010-08-19 13:00:00,21.93,21.96,21.83,21.84,296200.0,21.93,21.96,21.83,21.84,296200.0
2010-08-19 13:30:00,21.84,21.93,21.84,21.88,237600.0,21.84,21.93,21.84,21.88,237600.0
2010-08-19 14:00:00,21.88,21.89,21.79,21.87,260000.0,21.88,21.89,21.79,21.87,260000.0
2010-08-19 14:30:00,21.87,21.99,21.87,21.93,382800.0,21.87,21.99,21.87,21.93,382800.0
2010-08-19 15:00:00,21.93,22.03,21.92,21.93,428200.0,21.93,22.03,21.92,21.93,428200.0
2010-08-19 15:30:00,21.93,22.03,21.89,21.93,1003600.0,21.93,22.03,21.89,21.93,1003600.0
2010-08-20 09:30:00,21.93,21.93,21.75,21.84,294000.0,21.93,21.93,21.75,21.84,294000.0
2010-08-20 10:00:00,21.83,21.98,21.8,21.96,326800.0,21.83,21.98,21.8,21.96,326800.0
2010-08-20 10:30:00,21.96,22.05,21.95,22.04,204200.0,21.96,22.05,21.95,22.04,204200.0
2010-08-20 11:00:00,22.04,22.16,21.99,22.0,274000.0,22.04,22.16,21.99,22.0,274000.0
2010-08-20 11:30:00,22.0,22.02,21.88,21.9,144400.0,22.0,22.02,21.88,21.9,144400.0
2010-08-20 12:00:00,21.9,22.05,21.88,22.05,132400.0,21.9,22.05,21.88,22.05,132400.0
2010-08-20 12:30:00,22.06,22.11,22.04,22.09,146400.0,22.06,22.11,22.04,22.09,146400.0
2010-08-20 13:00:00,22.09,22.2,22.09,22.17,163400.0,22.09,22.2,22.09,22.17,163400.0
2010-08-20 13:30:00,22.17,22.18,22.1,22.13,132800.0,22.17,22.18,22.1,22.13,132800.0
2010-08-20 14:00:00,22.13,22.2,22.11,22.18,196000.0,22.13,22.2,22.11,22.18,196000.0
2010-08-20 14:30:00,22.17,22.25,22.17,22.22,346600.0,22.17,22.25,22.17,22.22,346600.0
2010-08-20 15:00:00,22.22,22.28,22.2,22.22,349200.0,22.22,22.28,22.2,22.22,349200.0
2010-08-20 15:30:00,22.22,22.34,22.22,22.33,781200.0,22.22,22.34,22.22,22.33,781200.0
2010-08-23 09:30:00,22.53,22.6,22.4,22.42,313000.0,22.53,22.6,22.4,22.42,313000.0
2010-08-23 10:00:00,22.43,22.45,22.31,22.36,249600.0,22.43,22.45,22.31,22.36,249600.0
2010-08-23 10:30:00,22.36,22.39,22.17,22.18,287800.0,22.36,22.39,22.17,22.18,287800.0
2010-08-23 11:00:00,22.18,22.21,22.11,22.13,245000.0,22.18,22.21,22.11,22.13,245000.0
2010-08-23 11:30:00,22.14,22.23,22.09,22.1,197600.0,22.14,22.23,22.09,22.1,197600.0
2010-08-23 12:00:00,22.1,22.22,22.1,22.22,114800.0,22.1,22.22,22.1,22.22,114800.0
2010-08-23 12:30:00,22.22,22.22,22.1,22.14,93200.0,22.22,22.22,22.1,22.14,93200.0
2010-08-23 13:00:00,22.14,22.15,22.09,22.1,92600.0,22.14,22.15,22.09,22.1,92600.0
2010-08-23 13:30:00,22.1,22.15,22.09,22.13,110800.0,22.1,22.15,22.09,22.13,110800.0
2010-08-23 14:00:00,22.14,22.18,22.11,22.14,246000.0,22.14,22.18,22.11,22.14,246000.0
2010-08-23 14:30:00,22.14,22.17,22.11,22.13,168800.0,22.14,22.17,22.11,22.13,168800.0
2010-08-23 15:00:00,22.13,22.14,22.06,22.08,277000.0,22.13,22.14,22.06,22.08,277000.0
2010-08-23 15:30:00,22.07,22.09,22.05,22.07,430200.0,22.07,22.09,22.05,22.07,430200.0
2010-08-24 09:30:00,21.9,22.09,21.75,22.09,412400.0,21.9,22.09,21.75,22.09,412400.0
2010-08-24 10:00:00,22.08,22.32,21.96,22.28,565400.0,22.08,22.32,21.96,22.28,565400.0
2010-08-24 10:30:00,22.28,22.47,22.28,22.38,439600.0,22.28,22.47,22.28,22.38,439600.0
2010-08-24 11:00:00,22.39,22.43,22.3,22.39,302000.0,22.39,22.43,22.3,22.39,302000.0
2010-08-24 11:30:00,22.39,22.43,22.35,22.36,306800.0,22.39,22.43,22.35,22.36,306800.0
2010-08-24 12:00:00,22.36,22.73,22.35,22.7,769400.0,22.36,22.73,22.35,22.7,769400.0
2010-08-24 12:30:00,22.7,23.0,22.69,22.82,711600.0,22.7,23.0,22.69,22.82,711600.0
2010-08-24 13:00:00,22.82,22.82,22.61,22.73,316800.0,22.82,22.82,22.61,22.73,316800.0
2010-08-24 13:30:00,22.73,22.73,22.52,22.53,233400.0,22.73,22.73,22.52,22.53,233400.0
2010-08-24 14:00:00,22.53,22.53,22.36,22.39,409400.0,22.53,22.53,22.36,22.39,409400.0
2010-08-24 14:30:00,22.4,22.4,22.3,22.33,279400.0,22.4,22.4,22.3,22.33,279400.0
2010-08-24 15:00:00,22.34,22.41,22.32,22.39,257000.0,22.34,22.41,22.32,22.39,257000.0
2010-08-24 15:30:00,22.39,22.41,22.17,22.18,797000.0,22.39,22.41,22.17,22.18,797000.0
2010-08-25 09:30:00,22.05,22.11,21.89,22.0,241200.0,22.05,22.11,21.89,22.0,241200.0
2010-08-25 10:00:00,22.0,22.13,21.94,22.1,315800.0,22.0,22.13,21.94,22.1,315800.0
2010-08-25 10:30:00,22.1,22.21,22.1,22.18,215000.0,22.1,22.21,22.1,22.18,215000.0
2010-08-25 11:00:00,22.18,22.3,22.16,22.29,267400.0,22.18,22.3,22.16,22.29,267400.0
2010-08-25 11:30:00,22.29,22.32,22.22,22.3,175200.0,22.29,22.32,22.22,22.3,175200.0
2010-08-25 12:00:00,22.3,22.3,22.2,22.23,170200.0,22.3,22.3,22.2,22.23,170200.0
2010-08-25 12:30:00,22.23,22.26,22.16,22.17,172600.0,22.23,22.26,22.16,22.17,172600.0
2010-08-25 13:00:00,22.17,22.25,22.16,22.22,193600.0,22.17,22.25,22.16,22.22,193600.0
2010-08-25 13:30:00,22.21,22.33,22.2,22.31,156000.0,22.21,22.33,22.2,22.31,156000.0
2010-08-25 14:00:00,22.31,22.39,22.27,22.35,254000.0,22.31,22.39,22.27,22.35,254000.0
2010-08-25 14:30:00,22.35,22.4,22.33,22.4,276200.0,22.35,22.4,22.33,22.4,276200.0
2010-08-25 15:00:00,22.4,22.45,22.34,22.39,356600.0,22.4,22.45,22.34,22.39,356600.0
2010-08-25 15:30:00,22.4,22.5,22.38,22.42,762000.0,22.4,22.5,22.38,22.42,762000.0
2010-08-26 09:30:00,22.41,22.5,22.32,22.4,209200.0,22.41,22.5,22.32,22.4,209200.0
2010-08-26 10:00:00,22.39,22.41,22.3,22.34,203000.0,22.39,22.41,22.3,22.34,203000.0
2010-08-26 10:30:00,22.35,22.55,22.31,22.52,299600.0,22.35,22.55,22.31,22.52,299600.0
2010-08-26 11:00:00,22.51,22.59,22.48,22.53,316400.0,22.51,22.59,22.48,22.53,316400.0
2010-08-26 11:30:00,22.53,22.61,22.47,22.6,262200.0,22.53,22.61,22.47,22.6,262200.0
2010-08-26 12:00:00,22.6,22.71,22.58,22.69,233200.0,22.6,22.71,22.58,22.69,233200.0
2010-08-26 12:30:00,22.69,22.7,22.6,22.65,172000.0,22.69,22.7,22.6,22.65,172000.0
2010-08-26 13:00:00,22.65,22.65,22.55,22.59,243800.0,22.65,22.65,22.55,22.59,243800.0
2010-08-26 13:30:00,22.6,22.61,22.51,22.53,136400.0,22.6,22.61,22.51,22.53,136400.0
2010-08-26 14:00:00,22.53,22.57,22.5,22.53,195400.0,22.53,22.57,22.5,22.53,195400.0
2010-08-26 14:30:00,22.53,22.55,22.46,22.52,196400.0,22.53,22.55,22.46,22.52,196400.0
2010-08-26 15:00:00,22.51,22.57,22.47,22.5,298400.0,22.51,22.57,22.47,22.5,298400.0
2010-08-26 15:30:00,22.5,22.52,22.36,22.39,476400.0,22.5,22.52,22.36,22.39,476400.0
2010-08-27 09:30:00,22.61,22.7,22.32,22.33,92800.0,22.61,22.7,22.32,22.33,92800.0
2010-08-27 10:00:00,22.35,22.67,22.29,22.61,374000.0,22.35,22.67,22.29,22.61,374000.0
2010-08-27 10:30:00,22.6,22.72,22.6,22.68,267000.0,22.6,22.72,22.6,22.68,267000.0
2010-08-27 11:00:00,22.68,22.84,22.68,22.81,289200.0,22.68,22.84,22.68,22.81,289200.0
2010-08-27 11:30:00,22.81,22.83,22.75,22.75,178600.0,22.81,22.83,22.75,22.75,178600.0
2010-08-27 12:00:00,22.75,22.83,22.73,22.8,162000.0,22.75,22.83,22.73,22.8,162000.0
2010-08-27 12:30:00,22.81,22.83,22.67,22.7,147400.0,22.81,22.83,22.67,22.7,147400.0
2010-08-27 13:00:00,22.7,22.8,22.68,22.71,136600.0,22.7,22.8,22.68,22.71,136600.0
2010-08-27 13:30:00,22.71,22.83,22.67,22.82,184000.0,22.71,22.83,22.67,22.82,184000.0
2010-08-27 14:00:00,22.82,22.86,22.79,22.83,290400.0,22.82,22.86,22.79,22.83,290400.0
2010-08-27 14:30:00,22.84,22.91,22.83,22.86,245000.0,22.84,22.91,22.83,22.86,245000.0
2010-08-27 15:00:00,22.86,22.93,22.83,22.92,343000.0,22.86,22.93,22.83,22.92,343000.0
2010-08-27 15:30:00,22.91,22.93,22.88,22.91,660800.0,22.91,22.93,22.88,22.91,660800.0
2010-08-30 09:30:00,22.81,22.94,22.68,22.75,179400.0,22.81,22.94,22.68,22.75,179400.0
2010-08-30 10:00:00,22.74,22.77,22.59,22.64,366400.0,22.74,22.77,22.59,22.64,366400.0
2010-08-30 10:30:00,22.64,22.71,22.63,22.66,162600.0,22.64,22.71,22.63,22.66,162600.0
2010-08-30 11:00:00,22.66,22.67,22.57,22.58,156800.0,22.66,22.67,22.57,22.58,156800.0
2010-08-30 11:30:00,22.58,22.61,22.54,22.57,218800.0,22.58,22.61,22.54,22.57,218800.0
2010-08-30 12:00:00,22.58,22.68,22.56,22.67,124800.0,22.58,22.68,22.56,22.67,124800.0
2010-08-30 12:30:00,22.67,22.8,22.65,22.79,335600.0,22.67,22.8,22.65,22.79,335600.0
2010-08-30 13:00:00,22.79,22.82,22.78,22.8,168200.0,22.79,22.82,22.78,22.8,168200.0
2010-08-30 13:30:00,22.79,22.79,22.67,22.68,175400.0,22.79,22.79,22.67,22.68,175400.0
2010-08-30 14:00:00,22.68,22.74,22.68,22.74,182800.0,22.68,22.74,22.68,22.74,182800.0
2010-08-30 14:30:00,22.74,22.82,22.74,22.75,226600.0,22.74,22.82,22.74,22.75,226600.0
2010-08-30 15:00:00,22.75,22.78,22.66,22.68,187800.0,22.75,22.78,22.66,22.68,187800.0
2010-08-30 15:30:00,22.68,22.68,22.58,22.59,499400.0,22.68,22.68,22.58,22.59,499400.0
2010-08-31 09:30:00,22.41,22.61,22.35,22.58,270600.0,22.41,22.61,22.35,22.58,270600.0
2010-08-31 10:00:00,22.61,22.71,22.56,22.71,188600.0,22.61,22.71,22.56,22.71,188600.0
2010-08-31 10:30:00,22.73,22.76,22.66,22.67,205400.0,22.73,22.76,22.66,22.67,205400.0
2010-08-31 11:00:00,22.67,22.75,22.61,22.63,134400.0,22.67,22.75,22.61,22.63,134400.0
2010-08-31 11:30:00,22.64,22.73,22.62,22.68,91400.0,22.64,22.73,22.62,22.68,91400.0
2010-08-31 12:00:00,22.68,22.73,22.66,22.73,71000.0,22.68,22.73,22.66,22.73,71000.0
2010-08-31 12:30:00,22.73,22.79,22.7,22.72,155400.0,22.73,22.79,22.7,22.72,155400.0
2010-08-31 13:00:00,22.71,22.81,22.71,22.79,106800.0,22.71,22.81,22.71,22.79,106800.0
2010-08-31 13:30:00,22.79,22.84,22.77,22.82,150400.0,22.79,22.84,22.77,22.82,150400.0
2010-08-31 14:00:00,22.82,22.82,22.63,22.67,235200.0,22.82,22.82,22.63,22.67,235200.0
2010-08-31 14:30:00,22.67,22.69,22.57,22.65,178800.0,22.67,22.69,22.57,22.65,178800.0
2010-08-31 15:00:00,22.64,22.66,22.58,22.62,166200.0,22.64,22.66,22.58,22.62,166200.0
2010-08-31 15:30:00,22.61,22.67,22.58,22.67,653200.0,22.61,22.67,22.58,22.67,653200.0
2010-09-01 09:30:00,22.98,22.98,22.81,22.93,240800.0,22.98,22.98,22.81,22.93,240800.0
2010-09-01 10:00:00,22.92,23.25,22.92,23.07,416000.0,22.92,23.25,22.92,23.07,416000.0
2010-09-01 10:30:00,23.07,23.07,22.95,22.98,290800.0,23.07,23.07,22.95,22.98,290800.0
2010-09-01 11:00:00,22.98,22.99,22.87,22.95,243400.0,22.98,22.99,22.87,22.95,243400.0
2010-09-01 11:30:00,22.95,22.96,22.85,22.92,135800.0,22.95,22.96,22.85,22.92,135800.0
2010-09-01 12:00:00,22.91,23.02,22.91,23.02,66000.0,22.91,23.02,22.91,23.02,66000.0
2010-09-01 12:30:00,23.02,23.03,22.99,23.03,82400.0,23.02,23.03,22.99,23.03,82400.0
2010-09-01 13:00:00,23.04,23.05,23.01,23.04,69200.0,23.04,23.05,23.01,23.04,69200.0
2010-09-01 13:30:00,23.04,23.05,22.99,23.01,89200.0,23.04,23.05,22.99,23.01,89200.0
2010-09-01 14:00:00,23.01,23.04,22.96,22.97,110600.0,23.01,23.04,22.96,22.97,110600.0
2010-09-01 14:30:00,22.97,22.99,22.95,22.95,100400.0,22.97,22.99,22.95,22.95,100400.0
2010-09-01 15:00:00,22.95,22.98,22.93,22.93,191400.0,22.95,22.98,22.93,22.93,191400.0
2010-09-01 15:30:00,22.93,22.97,22.92,22.97,422000.0,22.93,22.97,22.92,22.97,422000.0
2010-09-02 09:30:00,23.02,23.21,23.02,23.1,349400.0,23.02,23.21,23.02,23.1,349400.0
2010-09-02 10:00:00,23.11,23.22,23.04,23.22,172600.0,23.11,23.22,23.04,23.22,172600.0
2010-09-02 10:30:00,23.22,23.25,23.16,23.23,206800.0,23.22,23.25,23.16,23.23,206800.0
2010-09-02 11:00:00,23.23,23.3,23.22,23.29,147600.0,23.23,23.3,23.22,23.29,147600.0
2010-09-02 11:30:00,23.29,23.39,23.29,23.35,180400.0,23.29,23.39,23.29,23.35,180400.0
2010-09-02 12:00:00,23.35,23.38,23.32,23.35,78800.0,23.35,23.38,23.32,23.35,78800.0
2010-09-02 12:30:00,23.36,23.42,23.36,23.36,124800.0,23.36,23.42,23.36,23.36,124800.0
2010-09-02 13:00:00,23.36,23.46,23.36,23.4,154000.0,23.36,23.46,23.36,23.4,154000.0
2010-09-02 13:30:00,23.4,23.45,23.4,23.43,65200.0,23.4,23.45,23.4,23.43,65200.0
2010-09-02 14:00:00,23.43,23.48,23.42,23.43,109000.0,23.43,23.48,23.42,23.43,109000.0
2010-09-02 14:30:00,23.45,23.53,23.44,23.52,116600.0,23.45,23.53,23.44,23.52,116600.0
2010-09-02 15:00:00,23.52,23.59,23.51,23.58,234000.0,23.52,23.59,23.51,23.58,234000.0
2010-09-02 15:30:00,23.58,23.58,23.42,23.45,506000.0,23.58,23.58,23.42,23.45,506000.0
2010-09-03 09:30:00,23.6,23.75,23.55,23.68,236600.0,23.6,23.75,23.55,23.68,236600.0
2010-09-03 10:00:00,23.68,23.68,23.13,23.13,467800.0,23.68,23.68,23.13,23.13,467800.0
2010-09-03 10:30:00,23.13,23.27,23.13,23.17,316000.0,23.13,23.27,23.13,23.17,316000.0
2010-09-03 11:00:00,23.17,23.23,23.03,23.13,400000.0,23.17,23.23,23.03,23.13,400000.0
2010-09-03 11:30:00,23.13,23.22,23.13,23.16,227600.0,23.13,23.22,23.13,23.16,227600.0
2010-09-03 12:00:00,23.16,23.18,23.04,23.04,153200.0,23.16,23.18,23.04,23.04,153200.0
2010-09-03 12:30:00,23.04,23.05,22.89,22.94,460400.0,23.04,23.05,22.89,22.94,460400.0
2010-09-03 13:00:00,22.95,23.07,22.94,23.04,157800.0,22.95,23.07,22.94,23.04,157800.0
2010-09-03 13:30:00,23.05,23.08,23.0,23.04,196000.0,23.05,23.08,23.0,23.04,196000.0
2010-09-03 14:00:00,23.05,23.06,22.98,22.99,167200.0,23.05,23.06,22.98,22.99,167200.0
2010-09-03 14:30:00,22.99,23.0,22.94,22.96,181000.0,22.99,23.0,22.94,22.96,181000.0
2010-09-03 15:00:00,22.96,22.96,22.91,22.95,234800.0,22.96,22.96,22.91,22.95,234800.0
2010-09-03 15:30:00,22.95,23.03,22.94,23.02,840400.0,22.95,23.03,22.94,23.02,840400.0
2010-09-07 09:30:00,23.03,23.26,22.83,23.2,177800.0,23.03,23.26,22.83,23.2,177800.0
2010-09-07 10:00:00,23.15,23.23,23.02,23.03,311000.0,23.15,23.23,23.02,23.03,311000.0
2010-09-07 10:30:00,23.03,23.15,22.91,23.07,305400.0,23.03,23.15,22.91,23.07,305400.0
2010-09-07 11:00:00,23.07,23.17,23.07,23.11,146600.0,23.07,23.17,23.07,23.11,146600.0
2010-09-07 11:30:00,23.11,23.22,23.11,23.22,104600.0,23.11,23.22,23.11,23.22,104600.0
2010-09-07 12:00:00,23.22,23.24,23.18,23.22,162200.0,23.22,23.24,23.18,23.22,162200.0
2010-09-07 12:30:00,23.22,23.25,23.19,23.24,104800.0,23.22,23.25,23.19,23.24,104800.0
2010-09-07 13:00:00,23.25,23.29,23.21,23.24,88000.0,23.25,23.29,23.21,23.24,88000.0
2010-09-07 13:30:00,23.23,23.3,23.23,23.29,106400.0,23.23,23.3,23.23,23.29,106400.0
2010-09-07 14:00:00,23.29,23.3,23.25,23.28,92200.0,23.29,23.3,23.25,23.28,92200.0
2010-09-07 14:30:00,23.28,23.3,23.21,23.22,156800.0,23.28,23.3,23.21,23.22,156800.0
2010-09-07 15:00:00,23.22,23.25,23.21,23.24,141400.0,23.22,23.25,23.21,23.24,141400.0
2010-09-07 15:30:00,23.24,23.24,23.15,23.16,386200.0,23.24,23.24,23.15,23.16,386200.0
2010-09-08 09:30:00,23.25,23.39,23.18,23.3,83200.0,23.25,23.39,23.18,23.3,83200.0
2010-09-08 10:00:00,23.29,23.35,23.18,23.18,157800.0,23.29,23.35,23.18,23.18,157800.0
2010-09-08 10:30:00,23.18,23.37,23.17,23.35,78200.0,23.18,23.37,23.17,23.35,78200.0
2010-09-08 11:00:00,23.35,23.45,23.34,23.43,287000.0,23.35,23.45,23.34,23.43,287000.0
2010-09-08 11:30:00,23.43,23.48,23.38,23.43,111400.0,23.43,23.48,23.38,23.43,111400.0
2010-09-08 12:00:00,23.43,23.49,23.4,23.49,120400.0,23.43,23.49,23.4,23.49,120400.0
2010-09-08 12:30:00,23.5,23.61,23.49,23.6,285000.0,23.5,23.61,23.49,23.6,285000.0
2010-09-08 13:00:00,23.59,23.59,23.46,23.46,132400.0,23.59,23.59,23.46,23.46,132400.0
2010-09-08 13:30:00,23.47,23.5,23.39,23.43,144400.0,23.47,23.5,23.39,23.43,144400.0
2010-09-08 14:00:00,23.44,23.45,23.39,23.43,133000.0,23.44,23.45,23.39,23.43,133000.0
2010-09-08 14:30:00,23.43,23.45,23.42,23.42,162400.0,23.43,23.45,23.42,23.42,162400.0
2010-09-08 15:00:00,23.42,23.44,23.38,23.39,115600.0,23.42,23.44,23.38,23.39,115600.0
2010-09-08 15:30:00,23.39,23.43,23.35,23.39,338000.0,23.39,23.43,23.35,23.39,338000.0
2010-09-09 09:30:00,23.5,23.67,23.22,23.3,354600.0,23.5,23.67,23.22,23.3,354600.0
2010-09-09 10:00:00,23.3,23.3,23.09,23.19,412600.0,23.3,23.3,23.09,23.19,412600.0
2010-09-09 10:30:00,23.18,23.23,23.14,23.2,149400.0,23.18,23.23,23.14,23.2,149400.0
2010-09-09 11:00:00,23.2,23.22,23.11,23.13,151400.0,23.2,23.22,23.11,23.13,151400.0
2010-09-09 11:30:00,23.14,23.16,23.07,23.12,227000.0,23.14,23.16,23.07,23.12,227000.0
2010-09-09 12:00:00,23.11,23.17,23.09,23.15,97600.0,23.11,23.17,23.09,23.15,97600.0
2010-09-09 12:30:00,23.15,23.16,23.09,23.09,156600.0,23.15,23.16,23.09,23.09,156600.0
2010-09-09 13:00:00,23.09,23.13,23.09,23.09,129600.0,23.09,23.13,23.09,23.09,129600.0
2010-09-09 13:30:00,23.1,23.11,22.99,22.99,140400.0,23.1,23.11,22.99,22.99,140400.0
2010-09-09 14:00:00,22.99,22.99,22.84,22.91,382200.0,22.99,22.99,22.84,22.91,382200.0
2010-09-09 14:30:00,22.92,23.0,22.89,22.93,152000.0,22.92,23.0,22.89,22.93,152000.0
2010-09-09 15:00:00,22.94,22.96,22.92,22.93,241200.0,22.94,22.96,22.92,22.93,241200.0
2010-09-09 15:30:00,22.93,23.03,22.92,23.01,419000.0,22.93,23.03,22.92,23.01,419000.0
2010-09-10 09:30:00,23.11,23.24,23.09,23.21,108000.0,23.11,23.24,23.09,23.21,108000.0
2010-09-10 10:00:00,23.21,23.27,23.16,23.25,80400.0,23.21,23.27,23.16,23.25,80400.0
2010-09-10 10:30:00,23.26,23.33,23.21,23.31,154400.0,23.26,23.33,23.21,23.31,154400.0
2010-09-10 11:00:00,23.31,23.38,23.29,23.33,73800.0,23.31,23.38,23.29,23.33,73800.0
2010-09-10 11:30:00,23.34,23.35,23.17,23.17,53200.0,23.34,23.35,23.17,23.17,53200.0
2010-09-10 12:00:00,23.18,23.2,23.13,23.16,40400.0,23.18,23.2,23.13,23.16,40400.0
2010-09-10 12:30:00,23.16,23.23,23.14,23.18,44200.0,23.16,23.23,23.14,23.18,44200.0
2010-09-10 13:00:00,23.17,23.19,23.11,23.14,56600.0,23.17,23.19,23.11,23.14,56600.0
2010-09-10 13:30:00,23.15,23.19,23.15,23.18,35400.0,23.15,23.19,23.15,23.18,35400.0
2010-09-10 14:00:00,23.18,23.2,23.16,23.18,65800.0,23.18,23.2,23.16,23.18,65800.0
2010-09-10 14:30:00,23.2,23.25,23.2,23.23,68400.0,23.2,23.25,23.2,23.23,68400.0
2010-09-10 15:00:00,23.23,23.25,23.22,23.24,78200.0,23.23,23.25,23.22,23.24,78200.0
2010-09-10 15:30:00,23.24,23.29,23.23,23.27,305200.0,23.24,23.29,23.23,23.27,305200.0
2010-09-13 09:30:00,23.41,23.5,23.31,23.49,194000.0,23.41,23.5,23.31,23.49,194000.0
2010-09-13 10:00:00,23.49,23.55,23.49,23.5,137800.0,23.49,23.55,23.49,23.5,137800.0
2010-09-13 10:30:00,23.5,23.5,23.44,23.5,192800.0,23.5,23.5,23.44,23.5,192800.0
2010-09-13 11:00:00,23.5,23.5,23.44,23.46,204800.0,23.5,23.5,23.44,23.46,204800.0
2010-09-13 11:30:00,23.46,23.48,23.43,23.45,102200.0,23.46,23.48,23.43,23.45,102200.0
2010-09-13 12:00:00,23.45,23.46,23.25,23.33,210400.0,23.45,23.46,23.25,23.33,210400.0
2010-09-13 12:30:00,23.33,23.4,23.29,23.38,181200.0,23.33,23.4,23.29,23.38,181200.0
2010-09-13 13:00:00,23.38,23.43,23.35,23.38,112400.0,23.38,23.43,23.35,23.38,112400.0
2010-09-13 13:30:00,23.38,23.5,23.38,23.46,132200.0,23.38,23.5,23.38,23.46,132200.0
2010-09-13 14:00:00,23.46,23.54,23.44,23.5,210400.0,23.46,23.54,23.44,23.5,210400.0
2010-09-13 14:30:00,23.5,23.52,23.47,23.52,121200.0,23.5,23.52,23.47,23.52,121200.0
2010-09-13 15:00:00,23.52,23.56,23.5,23.54,351400.0,23.52,23.56,23.5,23.54,351400.0
2010-09-13 15:30:00,23.55,23.55,23.42,23.44,629000.0,23.55,23.55,23.42,23.44,629000.0
2010-09-14 09:30:00,23.65,23.83,23.46,23.54,374600.0,23.65,23.83,23.46,23.54,374600.0
2010-09-14 10:00:00,23.55,23.61,23.49,23.61,167000.0,23.55,23.61,23.49,23.61,167000.0
2010-09-14 10:30:00,23.61,23.68,23.59,23.63,117600.0,23.61,23.68,23.59,23.63,117600.0
2010-09-14 11:00:00,23.62,23.66,23.6,23.61,68400.0,23.62,23.66,23.6,23.61,68400.0
2010-09-14 11:30:00,23.61,23.72,23.61,23.61,139200.0,23.61,23.72,23.61,23.61,139200.0
2010-09-14 12:00:00,23.62,23.78,23.62,23.78,95200.0,23.62,23.78,23.62,23.78,95200.0
2010-09-14 12:30:00,23.77,23.8,23.66,23.67,144600.0,23.77,23.8,23.66,23.67,144600.0
2010-09-14 13:00:00,23.67,23.75,23.65,23.73,43800.0,23.67,23.75,23.65,23.73,43800.0
2010-09-14 13:30:00,23.73,23.74,23.68,23.72,43000.0,23.73,23.74,23.68,23.72,43000.0
2010-09-14 14:00:00,23.72,23.74,23.65,23.72,150600.0,23.72,23.74,23.65,23.72,150600.0
2010-09-14 14:30:00,23.72,23.75,23.71,23.71,36600.0,23.72,23.75,23.71,23.71,36600.0
2010-09-14 15:00:00,23.7,23.77,23.68,23.77,173600.0,23.7,23.77,23.68,23.77,173600.0
2010-09-14 15:30:00,23.77,23.8,23.67,23.68,357200.0,23.77,23.8,23.67,23.68,357200.0
2010-09-15 09:30:00,23.54,23.89,23.54,23.84,336400.0,23.54,23.89,23.54,23.84,336400.0
2010-09-15 10:00:00,23.83,23.85,23.68,23.73,325600.0,23.83,23.85,23.68,23.73,325600.0
2010-09-15 10:30:00,23.73,23.73,23.6,23.71,275000.0,23.73,23.73,23.6,23.71,275000.0
2010-09-15 11:00:00,23.71,23.83,23.7,23.76,125800.0,23.71,23.83,23.7,23.76,125800.0
2010-09-15 11:30:00,23.76,23.77,23.66,23.75,74200.0,23.76,23.77,23.66,23.75,74200.0
2010-09-15 12:00:00,23.75,23.79,23.73,23.79,56000.0,23.75,23.79,23.73,23.79,56000.0
2010-09-15 12:30:00,23.78,23.78,23.75,23.75,52400.0,23.78,23.78,23.75,23.75,52400.0
2010-09-15 13:00:00,23.75,23.88,23.65,23.86,491800.0,23.75,23.88,23.65,23.86,491800.0
2010-09-15 13:30:00,23.86,23.93,23.81,23.92,135200.0,23.86,23.93,23.81,23.92,135200.0
2010-09-15 14:00:00,23.92,23.95,23.9,23.93,135600.0,23.92,23.95,23.9,23.93,135600.0
2010-09-15 14:30:00,23.93,23.98,23.88,23.96,139400.0,23.93,23.98,23.88,23.96,139400.0
2010-09-15 15:00:00,23.95,24.11,23.94,24.09,362800.0,23.95,24.11,23.94,24.09,362800.0
2010-09-15 15:30:00,24.1,24.1,23.96,24.03,522600.0,24.1,24.1,23.96,24.03,522600.0
2010-09-16 09:30:00,24.09,24.1,23.92,24.05,84200.0,24.09,24.1,23.92,24.05,84200.0
2010-09-16 10:00:00,24.03,24.06,23.9,23.93,104400.0,24.03,24.06,23.9,23.93,104400.0
2010-09-16 10:30:00,23.94,23.97,23.89,23.91,52400.0,23.94,23.97,23.89,23.91,52400.0
2010-09-16 11:00:00,23.91,23.93,23.86,23.93,81800.0,23.91,23.93,23.86,23.93,81800.0
2010-09-16 11:30:00,23.93,23.95,23.9,23.93,32000.0,23.93,23.95,23.9,23.93,32000.0
2010-09-16 12:00:00,23.93,23.94,23.91,23.92,44000.0,23.93,23.94,23.91,23.92,44000.0
2010-09-16 12:30:00,23.92,24.0,23.92,23.99,52000.0,23.92,24.0,23.92,23.99,52000.0
2010-09-16 13:00:00,23.99,24.02,23.98,24.0,67000.0,23.99,24.02,23.98,24.0,67000.0
2010-09-16 13:30:00,24.0,24.0,23.95,23.97,66400.0,24.0,24.0,23.95,23.97,66400.0
2010-09-16 14:00:00,23.97,24.04,23.95,24.03,68000.0,23.97,24.04,23.95,24.03,68000.0
2010-09-16 14:30:00,24.02,24.02,24.0,24.02,51200.0,24.02,24.02,24.0,24.02,51200.0
2010-09-16 15:00:00,24.02,24.08,24.02,24.07,119000.0,24.02,24.08,24.02,24.07,119000.0
2010-09-16 15:30:00,24.06,24.08,24.03,24.07,253000.0,24.06,24.08,24.03,24.07,253000.0
2010-09-17 09:30:00,24.07,24.17,23.98,24.02,369600.0,24.07,24.17,23.98,24.02,369600.0
2010-09-17 10:00:00,24.02,24.23,24.0,24.17,176600.0,24.02,24.23,24.0,24.17,176600.0
2010-09-17 10:30:00,24.17,24.18,24.09,24.11,90800.0,24.17,24.18,24.09,24.11,90800.0
2010-09-17 11:00:00,24.11,24.15,24.06,24.1,172200.0,24.11,24.15,24.06,24.1,172200.0
2010-09-17 11:30:00,24.09,24.1,24.03,24.09,61400.0,24.09,24.1,24.03,24.09,61400.0
2010-09-17 12:00:00,24.09,24.14,24.08,24.13,174800.0,24.09,24.14,24.08,24.13,174800.0
2010-09-17 12:30:00,24.13,24.16,24.11,24.15,266600.0,24.13,24.16,24.11,24.15,266600.0
2010-09-17 13:00:00,24.15,24.18,24.09,24.11,119000.0,24.15,24.18,24.09,24.11,119000.0
2010-09-17 13:30:00,24.11,24.13,24.08,24.13,39400.0,24.11,24.13,24.08,24.13,39400.0
2010-09-17 14:00:00,24.12,24.14,24.1,24.11,49000.0,24.12,24.14,24.1,24.11,49000.0
2010-09-17 14:30:00,24.11,24.2,24.1,24.19,76000.0,24.11,24.2,24.1,24.19,76000.0
2010-09-17 15:00:00,24.18,24.2,24.13,24.14,136000.0,24.18,24.2,24.13,24.14,136000.0
2010-09-17 15:30:00,24.14,24.23,24.13,24.19,499400.0,24.14,24.23,24.13,24.19,499400.0
2010-09-20 09:30:00,24.31,24.32,24.07,24.11,316000.0,24.31,24.32,24.07,24.11,316000.0
2010-09-20 10:00:00,24.11,24.32,24.09,24.3,163000.0,24.11,24.32,24.09,24.3,163000.0
2010-09-20 10:30:00,24.31,24.31,24.2,24.27,151000.0,24.31,24.31,24.2,24.27,151000.0
2010-09-20 11:00:00,24.27,24.28,24.25,24.25,83400.0,24.27,24.28,24.25,24.25,83400.0
2010-09-20 11:30:00,24.25,24.27,24.24,24.25,50400.0,24.25,24.27,24.24,24.25,50400.0
2010-09-20 12:00:00,24.25,24.25,24.13,24.14,77400.0,24.25,24.25,24.13,24.14,77400.0
2010-09-20 12:30:00,24.14,24.19,24.11,24.18,105400.0,24.14,24.19,24.11,24.18,105400.0
2010-09-20 13:00:00,24.18,24.2,24.16,24.18,56600.0,24.18,24.2,24.16,24.18,56600.0
2010-09-20 13:30:00,24.18,24.21,24.15,24.15,80400.0,24.18,24.21,24.15,24.15,80400.0
2010-09-20 14:00:00,24.15,24.16,24.12,24.13,144400.0,24.15,24.16,24.12,24.13,144400.0
2010-09-20 14:30:00,24.13,24.2,24.11,24.2,157800.0,24.13,24.2,24.11,24.2,157800.0
2010-09-20 15:00:00,24.2,24.24,24.17,24.2,159800.0,24.2,24.24,24.17,24.2,159800.0
2010-09-20 15:30:00,24.2,24.25,24.18,24.24,327000.0,24.2,24.25,24.18,24.24,327000.0
2010-09-21 09:30:00,24.18,24.24,24.0,24.05,142400.0,24.18,24.24,24.0,24.05,142400.0
2010-09-21 10:00:00,24.05,24.1,23.99,24.0,198600.0,24.05,24.1,23.99,24.0,198600.0
2010-09-21 10:30:00,24.0,24.0,23.93,23.95,156200.0,24.0,24.0,23.93,23.95,156200.0
2010-09-21 11:00:00,23.95,24.05,23.95,23.96,86400.0,23.95,24.05,23.95,23.96,86400.0
2010-09-21 11:30:00,23.97,23.97,23.87,23.96,137400.0,23.97,23.97,23.87,23.96,137400.0
2010-09-21 12:00:00,23.96,24.01,23.93,24.01,98000.0,23.96,24.01,23.93,24.01,98000.0
2010-09-21 12:30:00,24.01,24.05,24.01,24.03,84000.0,24.01,24.05,24.01,24.03,84000.0
2010-09-21 13:00:00,24.03,24.03,23.97,23.97,68200.0,24.03,24.03,23.97,23.97,68200.0
2010-09-21 13:30:00,23.97,23.98,23.93,23.98,54400.0,23.97,23.98,23.93,23.98,54400.0
2010-09-21 14:00:00,23.98,24.09,23.93,24.05,244400.0,23.98,24.09,23.93,24.05,244400.0
2010-09-21 14:30:00,24.05,24.11,24.01,24.05,155800.0,24.05,24.11,24.01,24.05,155800.0
2010-09-21 15:00:00,24.05,24.09,24.02,24.07,170200.0,24.05,24.09,24.02,24.07,170200.0
2010-09-21 15:30:00,24.07,24.11,23.99,24.07,474600.0,24.07,24.11,23.99,24.07,474600.0
2010-09-22 09:30:00,23.98,24.1,23.81,24.04,299000.0,23.98,24.1,23.81,24.04,299000.0
2010-09-22 10:00:00,24.03,24.04,23.78,24.0,307400.0,24.03,24.04,23.78,24.0,307400.0
2010-09-22 10:30:00,24.0,24.05,23.91,23.91,83200.0,24.0,24.05,23.91,23.91,83200.0
2010-09-22 11:00:00,23.91,23.96,23.86,23.89,55600.0,23.91,23.96,23.86,23.89,55600.0
2010-09-22 11:30:00,23.91,24.0,23.9,24.0,63000.0,23.91,24.0,23.9,24.0,63000.0
2010-09-22 12:00:00,24.0,24.02,23.95,24.02,47600.0,24.0,24.02,23.95,24.02,47600.0
2010-09-22 12:30:00,24.01,24.03,23.97,23.98,44000.0,24.01,24.03,23.97,23.98,44000.0
2010-09-22 13:00:00,23.98,23.99,23.92,23.95,75800.0,23.98,23.99,23.92,23.95,75800.0
2010-09-22 13:30:00,23.96,23.98,23.88,23.88,104600.0,23.96,23.98,23.88,23.88,104600.0
2010-09-22 14:00:00,23.88,24.04,23.88,24.04,61400.0,23.88,24.04,23.88,24.04,61400.0
2010-09-22 14:30:00,24.04,24.1,24.04,24.08,63000.0,24.04,24.1,24.04,24.08,63000.0
2010-09-22 15:00:00,24.08,24.09,24.03,24.08,97600.0,24.08,24.09,24.03,24.08,97600.0
2010-09-22 15:30:00,24.07,24.16,24.07,24.13,464000.0,24.07,24.16,24.07,24.13,464000.0
2010-09-23 09:30:00,24.02,24.08,23.94,24.02,98400.0,24.02,24.08,23.94,24.02,98400.0
2010-09-23 10:00:00,24.03,24.09,23.89,24.09,194600.0,24.03,24.09,23.89,24.09,194600.0
2010-09-23 10:30:00,24.09,24.13,24.02,24.07,146400.0,24.09,24.13,24.02,24.07,146400.0
2010-09-23 11:00:00,24.07,24.11,24.02,24.11,101600.0,24.07,24.11,24.02,24.11,101600.0
2010-09-23 11:30:00,24.11,24.13,24.08,24.13,89200.0,24.11,24.13,24.08,24.13,89200.0
2010-09-23 12:00:00,24.13,24.14,24.0,24.0,53800.0,24.13,24.14,24.0,24.0,53800.0
2010-09-23 12:30:00,24.0,24.01,23.99,24.0,77200.0,24.0,24.01,23.99,24.0,77200.0
2010-09-23 13:00:00,24.0,24.03,24.0,24.0,55200.0,24.0,24.03,24.0,24.0,55200.0
2010-09-23 13:30:00,24.0,24.04,24.0,24.01,81600.0,24.0,24.04,24.0,24.01,81600.0
2010-09-23 14:00:00,24.01,24.03,23.99,24.0,112800.0,24.01,24.03,23.99,24.0,112800.0
2010-09-23 14:30:00,24.0,24.01,23.94,23.95,181800.0,24.0,24.01,23.94,23.95,181800.0
2010-09-23 15:00:00,23.95,23.98,23.86,23.9,180000.0,23.95,23.98,23.86,23.9,180000.0
2010-09-23 15:30:00,23.9,23.9,23.74,23.77,673600.0,23.9,23.9,23.74,23.77,673600.0
2010-09-24 09:30:00,23.99,24.06,23.83,23.83,275000.0,23.99,24.06,23.83,23.83,275000.0
2010-09-24 10:00:00,23.83,23.91,23.72,23.83,284400.0,23.83,23.91,23.72,23.83,284400.0
2010-09-24 10:30:00,23.83,23.92,23.8,23.86,179600.0,23.83,23.92,23.8,23.86,179600.0
2010-09-24 11:00:00,23.86,24.0,23.85,23.99,121400.0,23.86,24.0,23.85,23.99,121400.0
2010-09-24 11:30:00,23.99,23.99,23.89,23.93,77400.0,23.99,23.99,23.89,23.93,77400.0
2010-09-24 12:00:00,23.93,23.93,23.82,23.83,71400.0,23.93,23.93,23.82,23.83,71400.0
2010-09-24 12:30:00,23.83,23.97,23.81,23.92,194400.0,23.83,23.97,23.81,23.92,194400.0
2010-09-24 13:00:00,23.92,23.93,23.87,23.93,93800.0,23.92,23.93,23.87,23.93,93800.0
2010-09-24 13:30:00,23.93,23.97,23.88,23.9,102000.0,23.93,23.97,23.88,23.9,102000.0
2010-09-24 14:00:00,23.9,23.91,23.83,23.84,95200.0,23.9,23.91,23.83,23.84,95200.0
2010-09-24 14:30:00,23.84,23.85,23.82,23.85,148200.0,23.84,23.85,23.82,23.85,148200.0
2010-09-24 15:00:00,23.85,23.85,23.8,23.8,198400.0,23.85,23.85,23.8,23.8,198400.0
2010-09-24 15:30:00,23.81,23.84,23.67,23.7,851000.0,23.81,23.84,23.67,23.7,851000.0
2010-09-27 09:30:00,23.8,24.02,23.75,23.99,310400.0,23.8,24.02,23.75,23.99,310400.0
2010-09-27 10:00:00,23.99,24.08,23.94,24.08,220000.0,23.99,24.08,23.94,24.08,220000.0
2010-09-27 10:30:00,24.07,24.14,24.06,24.12,139000.0,24.07,24.14,24.06,24.12,139000.0
2010-09-27 11:00:00,24.11,24.12,24.01,24.07,144200.0,24.11,24.12,24.01,24.07,144200.0
2010-09-27 11:30:00,24.07,24.11,24.0,24.09,145200.0,24.07,24.11,24.0,24.09,145200.0
2010-09-27 12:00:00,24.09,24.16,24.09,24.15,82200.0,24.09,24.16,24.09,24.15,82200.0
2010-09-27 12:30:00,24.15,24.21,24.14,24.2,87800.0,24.15,24.21,24.14,24.2,87800.0
2010-09-27 13:00:00,24.2,24.24,24.16,24.23,246800.0,24.2,24.24,24.16,24.23,246800.0
2010-09-27 13:30:00,24.23,24.29,24.22,24.29,150600.0,24.23,24.29,24.22,24.29,150600.0
2010-09-27 14:00:00,24.29,24.41,24.29,24.4,204600.0,24.29,24.41,24.29,24.4,204600.0
2010-09-27 14:30:00,24.41,24.45,24.36,24.44,268600.0,24.41,24.45,24.36,24.44,268600.0
2010-09-27 15:00:00,24.43,24.43,24.38,24.43,267800.0,24.43,24.43,24.38,24.43,267800.0
2010-09-27 15:30:00,24.43,24.45,24.34,24.4,641800.0,24.43,24.45,24.34,24.4,641800.0
2010-09-28 09:30:00,24.49,24.64,24.23,24.23,292600.0,24.49,24.64,24.23,24.23,292600.0
2010-09-28 10:00:00,24.23,24.25,24.11,24.17,253600.0,24.23,24.25,24.11,24.17,253600.0
2010-09-28 10:30:00,24.17,24.23,24.17,24.21,128600.0,24.17,24.23,24.17,24.21,128600.0
2010-09-28 11:00:00,24.21,24.31,24.21,24.31,88400.0,24.21,24.31,24.21,24.31,88400.0
2010-09-28 11:30:00,24.32,24.39,24.32,24.33,57400.0,24.32,24.39,24.32,24.33,57400.0
2010-09-28 12:00:00,24.34,24.45,24.32,24.39,62000.0,24.34,24.45,24.32,24.39,62000.0
2010-09-28 12:30:00,24.39,24.43,24.37,24.42,129400.0,24.39,24.43,24.37,24.42,129400.0
2010-09-28 13:00:00,24.43,24.44,24.39,24.44,71000.0,24.43,24.44,24.39,24.44,71000.0
2010-09-28 13:30:00,24.45,24.59,24.45,24.59,104600.0,24.45,24.59,24.45,24.59,104600.0
2010-09-28 14:00:00,24.59,24.61,24.55,24.55,122400.0,24.59,24.61,24.55,24.55,122400.0
2010-09-28 14:30:00,24.55,24.59,24.53,24.57,157600.0,24.55,24.59,24.53,24.57,157600.0
2010-09-28 15:00:00,24.58,24.6,24.55,24.56,247200.0,24.58,24.6,24.55,24.56,247200.0
2010-09-28 15:30:00,24.56,24.64,24.54,24.58,469600.0,24.56,24.64,24.54,24.58,469600.0
2010-09-29 09:30:00,24.78,25.05,24.69,24.75,389600.0,24.78,25.05,24.69,24.75,389600.0
2010-09-29 10:00:00,24.77,24.84,24.64,24.72,276800.0,24.77,24.84,24.64,24.72,276800.0
2010-09-29 10:30:00,24.72,24.83,24.68,24.83,216600.0,24.72,24.83,24.68,24.83,216600.0
2010-09-29 11:00:00,24.82,24.83,24.75,24.82,258800.0,24.82,24.83,24.75,24.82,258800.0
2010-09-29 11:30:00,24.82,24.89,24.78,24.88,193800.0,24.82,24.89,24.78,24.88,193800.0
2010-09-29 12:00:00,24.88,24.89,24.86,24.88,98400.0,24.88,24.89,24.86,24.88,98400.0
2010-09-29 12:30:00,24.88,24.89,24.86,24.88,66400.0,24.88,24.89,24.86,24.88,66400.0
2010-09-29 13:00:00,24.88,24.9,24.86,24.88,139600.0,24.88,24.9,24.86,24.88,139600.0
2010-09-29 13:30:00,24.88,24.9,24.81,24.87,244400.0,24.88,24.9,24.81,24.87,244400.0
2010-09-29 14:00:00,24.87,24.88,24.81,24.85,181400.0,24.87,24.88,24.81,24.85,181400.0
2010-09-29 14:30:00,24.85,24.86,24.8,24.82,143800.0,24.85,24.86,24.8,24.82,143800.0
2010-09-29 15:00:00,24.82,24.85,24.73,24.74,338200.0,24.82,24.85,24.73,24.74,338200.0
2010-09-29 15:30:00,24.74,24.74,24.68,24.7,469400.0,24.74,24.74,24.68,24.7,469400.0
2010-09-30 09:30:00,24.85,24.92,24.68,24.7,249000.0,24.85,24.92,24.68,24.7,249000.0
2010-09-30 10:00:00,24.68,24.68,24.56,24.58,203400.0,24.68,24.68,24.56,24.58,203400.0
2010-09-30 10:30:00,24.58,24.6,24.45,24.45,391600.0,24.58,24.6,24.45,24.45,391600.0
2010-09-30 11:00:00,24.45,24.56,24.39,24.4,143400.0,24.45,24.56,24.39,24.4,143400.0
2010-09-30 11:30:00,24.4,24.51,24.39,24.4,190000.0,24.4,24.51,24.39,24.4,190000.0
2010-09-30 12:00:00,24.39,24.4,24.3,24.35,147400.0,24.39,24.4,24.3,24.35,147400.0
2010-09-30 12:30:00,24.35,24.47,24.34,24.47,147000.0,24.35,24.47,24.34,24.47,147000.0
2010-09-30 13:00:00,24.47,24.56,24.45,24.56,62000.0,24.47,24.56,24.45,24.56,62000.0
2010-09-30 13:30:00,24.56,24.63,24.52,24.54,93200.0,24.56,24.63,24.52,24.54,93200.0
2010-09-30 14:00:00,24.54,24.56,24.51,24.55,76800.0,24.54,24.56,24.51,24.55,76800.0
2010-09-30 14:30:00,24.56,24.65,24.55,24.57,135000.0,24.56,24.65,24.55,24.57,135000.0
2010-09-30 15:00:00,24.56,24.59,24.47,24.49,193400.0,24.56,24.59,24.47,24.49,193400.0
2010-09-30 15:30:00,24.49,24.49,24.36,24.36,590200.0,24.49,24.49,24.36,24.36,590200.0
2010-10-01 09:30:00,24.58,24.67,24.5,24.61,177000.0,24.58,24.67,24.5,24.61,177000.0
2010-10-01 10:00:00,24.6,24.63,24.33,24.34,155800.0,24.6,24.63,24.33,24.34,155800.0
2010-10-01 10:30:00,24.34,24.34,24.25,24.28,150400.0,24.34,24.34,24.25,24.28,150400.0
2010-10-01 11:00:00,24.27,24.28,24.2,24.28,213200.0,24.27,24.28,24.2,24.28,213200.0
2010-10-01 11:30:00,24.27,24.28,24.23,24.23,95400.0,24.27,24.28,24.23,24.23,95400.0
2010-10-01 12:00:00,24.23,24.25,24.22,24.24,55800.0,24.23,24.25,24.22,24.24,55800.0
2010-10-01 12:30:00,24.24,24.24,24.15,24.16,77000.0,24.24,24.24,24.15,24.16,77000.0
2010-10-01 13:00:00,24.16,24.22,24.15,24.2,198200.0,24.16,24.22,24.15,24.2,198200.0
2010-10-01 13:30:00,24.2,24.21,24.16,24.2,64800.0,24.2,24.21,24.16,24.2,64800.0
2010-10-01 14:00:00,24.19,24.21,24.17,24.2,70600.0,24.19,24.21,24.17,24.2,70600.0
2010-10-01 14:30:00,24.2,24.23,24.18,24.23,82000.0,24.2,24.23,24.18,24.23,82000.0
2010-10-01 15:00:00,24.23,24.25,24.18,24.19,108200.0,24.23,24.25,24.18,24.19,108200.0
2010-10-01 15:30:00,24.19,24.25,24.17,24.24,408000.0,24.19,24.25,24.17,24.24,408000.0
2010-10-04 09:30:00,24.22,24.33,24.14,24.17,119000.0,24.22,24.33,24.14,24.17,119000.0
2010-10-04 10:00:00,24.17,24.32,24.13,24.23,97400.0,24.17,24.32,24.13,24.23,97400.0
2010-10-04 10:30:00,24.22,24.25,24.14,24.2,114400.0,24.22,24.25,24.14,24.2,114400.0
2010-10-04 11:00:00,24.18,24.18,24.02,24.03,91400.0,24.18,24.18,24.02,24.03,91400.0
2010-10-04 11:30:00,24.03,24.08,24.0,24.01,49800.0,24.03,24.08,24.0,24.01,49800.0
2010-10-04 12:00:00,24.0,24.06,23.98,24.03,64000.0,24.0,24.06,23.98,24.03,64000.0
2010-10-04 12:30:00,24.02,24.07,23.99,24.07,46200.0,24.02,24.07,23.99,24.07,46200.0
2010-10-04 13:00:00,24.08,24.11,24.06,24.08,36000.0,24.08,24.11,24.06,24.08,36000.0
2010-10-04 13:30:00,24.08,24.13,24.07,24.11,72400.0,24.08,24.13,24.07,24.11,72400.0
2010-10-04 14:00:00,24.12,24.13,24.08,24.09,39000.0,24.12,24.13,24.08,24.09,39000.0
2010-10-04 14:30:00,24.08,24.11,24.07,24.08,58000.0,24.08,24.11,24.07,24.08,58000.0
2010-10-04 15:00:00,24.08,24.13,24.05,24.08,125200.0,24.08,24.13,24.05,24.08,125200.0
2010-10-04 15:30:00,24.09,24.14,24.08,24.11,314400.0,24.09,24.14,24.08,24.11,314400.0
2010-10-05 09:30:00,24.26,24.37,24.23,24.33,170200.0,24.26,24.37,24.23,24.33,170200.0
2010-10-05 10:00:00,24.32,24.39,24.28,24.38,149400.0,24.32,24.39,24.28,24.38,149400.0
2010-10-05 10:30:00,24.38,24.5,24.38,24.46,104200.0,24.38,24.5,24.38,24.46,104200.0
2010-10-05 11:00:00,24.47,24.54,24.46,24.5,105200.0,24.47,24.54,24.46,24.5,105200.0
2010-10-05 11:30:00,24.49,24.61,24.48,24.57,76000.0,24.49,24.61,24.48,24.57,76000.0
2010-10-05 12:00:00,24.56,24.57,24.54,24.54,39400.0,24.56,24.57,24.54,24.54,39400.0
2010-10-05 12:30:00,24.54,24.62,24.54,24.61,51200.0,24.54,24.62,24.54,24.61,51200.0
2010-10-05 13:00:00,24.61,24.68,24.61,24.64,88000.0,24.61,24.68,24.61,24.64,88000.0
2010-10-05 13:30:00,24.65,24.66,24.6,24.63,78000.0,24.65,24.66,24.6,24.63,78000.0
2010-10-05 14:00:00,24.63,24.63,24.59,24.59,86600.0,24.63,24.63,24.59,24.59,86600.0
2010-10-05 14:30:00,24.59,24.62,24.54,24.59,113800.0,24.59,24.62,24.54,24.59,113800.0
2010-10-05 15:00:00,24.59,24.59,24.55,24.55,92200.0,24.59,24.59,24.55,24.55,92200.0
2010-10-05 15:30:00,24.56,24.57,24.5,24.52,227200.0,24.56,24.57,24.5,24.52,227200.0
2010-10-06 09:30:00,24.56,24.62,24.51,24.53,62800.0,24.56,24.62,24.51,24.53,62800.0
2010-10-06 10:00:00,24.53,24.55,24.49,24.52,229800.0,24.53,24.55,24.49,24.52,229800.0
2010-10-06 10:30:00,24.5,24.52,24.49,24.5,85600.0,24.5,24.52,24.49,24.5,85600.0
2010-10-06 11:00:00,24.5,24.53,24.5,24.52,52400.0,24.5,24.53,24.5,24.52,52400.0
2010-10-06 11:30:00,24.52,24.56,24.5,24.53,37800.0,24.52,24.56,24.5,24.53,37800.0
2010-10-06 12:00:00,24.53,24.55,24.5,24.5,57800.0,24.53,24.55,24.5,24.5,57800.0
2010-10-06 12:30:00,24.5,24.54,24.5,24.54,170200.0,24.5,24.54,24.5,24.54,170200.0
2010-10-06 13:00:00,24.54,24.59,24.53,24.58,114000.0,24.54,24.59,24.53,24.58,114000.0
2010-10-06 13:30:00,24.58,24.59,24.55,24.59,55800.0,24.58,24.59,24.55,24.59,55800.0
2010-10-06 14:00:00,24.59,24.6,24.57,24.59,54800.0,24.59,24.6,24.57,24.59,54800.0
2010-10-06 14:30:00,24.59,24.65,24.59,24.65,132000.0,24.59,24.65,24.59,24.65,132000.0
2010-10-06 15:00:00,24.65,24.65,24.6,24.64,161200.0,24.65,24.65,24.6,24.64,161200.0
2010-10-06 15:30:00,24.64,24.64,24.6,24.63,292600.0,24.64,24.64,24.6,24.63,292600.0
2010-10-07 09:30:00,25.0,25.0,24.5,24.61,82200.0,25.0,25.0,24.5,24.61,82200.0
2010-10-07 10:00:00,24.62,24.73,24.6,24.71,169400.0,24.62,24.73,24.6,24.71,169400.0
2010-10-07 10:30:00,24.71,24.72,24.61,24.64,174200.0,24.71,24.72,24.61,24.64,174200.0
2010-10-07 11:00:00,24.64,24.69,24.63,24.68,84200.0,24.64,24.69,24.63,24.68,84200.0
2010-10-07 11:30:00,24.68,24.79,24.68,24.75,191600.0,24.68,24.79,24.68,24.75,191600.0
2010-10-07 12:00:00,24.75,24.81,24.73,24.75,165200.0,24.75,24.81,24.73,24.75,165200.0
2010-10-07 12:30:00,24.75,24.75,24.67,24.74,66000.0,24.75,24.75,24.67,24.74,66000.0
2010-10-07 13:00:00,24.74,24.86,24.74,24.75,111600.0,24.74,24.86,24.74,24.75,111600.0
2010-10-07 13:30:00,24.75,24.84,24.74,24.83,69400.0,24.75,24.84,24.74,24.83,69400.0
2010-10-07 14:00:00,24.83,24.88,24.8,24.86,94200.0,24.83,24.88,24.8,24.86,94200.0
2010-10-07 14:30:00,24.86,24.88,24.83,24.83,113400.0,24.86,24.88,24.83,24.83,113400.0
2010-10-07 15:00:00,24.84,24.91,24.83,24.9,131200.0,24.84,24.91,24.83,24.9,131200.0
2010-10-07 15:30:00,24.9,24.91,24.8,24.85,334600.0,24.9,24.91,24.8,24.85,334600.0
2010-10-08 09:30:00,24.9,24.92,24.64,24.86,339600.0,24.9,24.92,24.64,24.86,339600.0
2010-10-08 10:00:00,24.86,24.86,24.58,24.66,263200.0,24.86,24.86,24.58,24.66,263200.0
2010-10-08 10:30:00,24.65,24.82,24.64,24.82,258600.0,24.65,24.82,24.64,24.82,258600.0
2010-10-08 11:00:00,24.83,25.0,24.7,24.96,252000.0,24.83,25.0,24.7,24.96,252000.0
2010-10-08 11:30:00,24.96,25.08,24.93,25.05,1401600.0,24.96,25.08,24.93,25.05,1401600.0
2010-10-08 12:00:00,25.05,25.06,24.78,24.78,872400.0,25.05,25.06,24.78,24.78,872400.0
2010-10-08 12:30:00,24.78,24.81,24.7,24.8,111200.0,24.78,24.81,24.7,24.8,111200.0
2010-10-08 13:00:00,24.8,24.84,24.72,24.8,101800.0,24.8,24.84,24.72,24.8,101800.0
2010-10-08 13:30:00,24.8,24.8,24.65,24.72,103200.0,24.8,24.8,24.65,24.72,103200.0
2010-10-08 14:00:00,24.72,24.74,24.61,24.61,333400.0,24.72,24.74,24.61,24.61,333400.0
2010-10-08 14:30:00,24.61,24.73,24.61,24.71,148600.0,24.61,24.73,24.61,24.71,148600.0
2010-10-08 15:00:00,24.71,24.79,24.66,24.7,324600.0,24.71,24.79,24.66,24.7,324600.0
2010-10-08 15:30:00,24.71,24.73,24.54,24.55,432800.0,24.71,24.73,24.54,24.55,432800.0
2010-10-11 09:30:00,24.41,24.7,24.25,24.67,322000.0,24.41,24.7,24.25,24.67,322000.0
2010-10-11 10:00:00,24.67,24.75,24.65,24.69,212000.0,24.67,24.75,24.65,24.69,212000.0
2010-10-11 10:30:00,24.69,24.8,24.68,24.77,181800.0,24.69,24.8,24.68,24.77,181800.0
2010-10-11 11:00:00,24.77,24.86,24.68,24.85,118600.0,24.77,24.86,24.68,24.85,118600.0
2010-10-11 11:30:00,24.85,24.92,24.78,24.84,110000.0,24.85,24.92,24.78,24.84,110000.0
2010-10-11 12:00:00,24.83,24.86,24.83,24.86,55200.0,24.83,24.86,24.83,24.86,55200.0
2010-10-11 12:30:00,24.86,24.89,24.84,24.88,38000.0,24.86,24.89,24.84,24.88,38000.0
2010-10-11 13:00:00,24.88,24.97,24.88,24.96,83200.0,24.88,24.97,24.88,24.96,83200.0
2010-10-11 13:30:00,24.97,25.08,24.94,25.04,408200.0,24.97,25.08,24.94,25.04,408200.0
2010-10-11 14:00:00,25.04,25.05,25.0,25.05,59400.0,25.04,25.05,25.0,25.05,59400.0
2010-10-11 14:30:00,25.05,25.05,25.0,25.0,94000.0,25.05,25.05,25.0,25.0,94000.0
2010-10-11 15:00:00,25.0,25.04,24.97,24.98,127800.0,25.0,25.04,24.97,24.98,127800.0
2010-10-11 15:30:00,24.98,25.0,24.9,24.99,271000.0,24.98,25.0,24.9,24.99,271000.0
2010-10-12 09:30:00,24.91,24.99,24.77,24.9,119600.0,24.91,24.99,24.77,24.9,119600.0
2010-10-12 10:00:00,24.9,25.03,24.9,25.02,86600.0,24.9,25.03,24.9,25.02,86600.0
2010-10-12 10:30:00,25.02,25.1,25.01,25.03,87400.0,25.02,25.1,25.01,25.03,87400.0
2010-10-12 11:00:00,25.04,25.07,25.02,25.06,161400.0,25.04,25.07,25.02,25.06,161400.0
2010-10-12 11:30:00,25.05,25.06,24.99,25.05,86600.0,25.05,25.06,24.99,25.05,86600.0
2010-10-12 12:00:00,25.05,25.06,25.02,25.03,45400.0,25.05,25.06,25.02,25.03,45400.0
2010-10-12 12:30:00,25.03,25.04,25.02,25.03,19000.0,25.03,25.04,25.02,25.03,19000.0
2010-10-12 13:00:00,25.04,25.05,25.02,25.05,35200.0,25.04,25.05,25.02,25.05,35200.0
2010-10-12 13:30:00,25.05,25.1,25.05,25.09,88000.0,25.05,25.1,25.05,25.09,88000.0
2010-10-12 14:00:00,25.08,25.33,25.05,25.28,335600.0,25.08,25.33,25.05,25.28,335600.0
2010-10-12 14:30:00,25.28,25.28,25.12,25.25,141200.0,25.28,25.28,25.12,25.25,141200.0
2010-10-12 15:00:00,25.25,25.32,25.19,25.31,169200.0,25.25,25.32,25.19,25.31,169200.0
2010-10-12 15:30:00,25.31,25.31,25.21,25.24,680400.0,25.31,25.31,25.21,25.24,680400.0
2010-10-13 09:30:00,25.35,25.38,25.23,25.31,463600.0,25.35,25.38,25.23,25.31,463600.0
2010-10-13 10:00:00,25.31,25.35,25.16,25.18,277600.0,25.31,25.35,25.16,25.18,277600.0
2010-10-13 10:30:00,25.18,25.25,25.09,25.24,418000.0,25.18,25.25,25.09,25.24,418000.0
2010-10-13 11:00:00,25.24,25.24,25.14,25.18,257600.0,25.24,25.24,25.14,25.18,257600.0
2010-10-13 11:30:00,25.18,25.23,25.13,25.18,114200.0,25.18,25.23,25.13,25.18,114200.0
2010-10-13 12:00:00,25.18,25.2,25.16,25.18,124000.0,25.18,25.2,25.16,25.18,124000.0
2010-10-13 12:30:00,25.19,25.22,25.18,25.2,134000.0,25.19,25.22,25.18,25.2,134000.0
2010-10-13 13:00:00,25.2,25.36,25.2,25.33,63000.0,25.2,25.36,25.2,25.33,63000.0
2010-10-13 13:30:00,25.34,25.39,25.31,25.36,94800.0,25.34,25.39,25.31,25.36,94800.0
2010-10-13 14:00:00,25.36,25.48,25.36,25.46,141400.0,25.36,25.48,25.36,25.46,141400.0
2010-10-13 14:30:00,25.46,25.47,25.36,25.43,136000.0,25.46,25.47,25.36,25.43,136000.0
2010-10-13 15:00:00,25.43,25.43,25.27,25.33,181800.0,25.43,25.43,25.27,25.33,181800.0
2010-10-13 15:30:00,25.33,25.43,25.25,25.3,402600.0,25.33,25.43,25.25,25.3,402600.0
2010-10-14 09:30:00,25.35,25.48,25.17,25.18,113800.0,25.35,25.48,25.17,25.18,113800.0
2010-10-14 10:00:00,25.18,25.31,25.12,25.2,101800.0,25.18,25.31,25.12,25.2,101800.0
2010-10-14 10:30:00,25.2,25.21,24.68,24.71,792000.0,25.2,25.21,24.68,24.71,792000.0
2010-10-14 11:00:00,24.74,24.91,24.73,24.79,422000.0,24.74,24.91,24.73,24.79,422000.0
2010-10-14 11:30:00,24.79,24.88,24.76,24.82,138400.0,24.79,24.88,24.76,24.82,138400.0
2010-10-14 12:00:00,24.83,24.86,24.72,24.81,95200.0,24.83,24.86,24.72,24.81,95200.0
2010-10-14 12:30:00,24.8,24.84,24.78,24.84,55800.0,24.8,24.84,24.78,24.84,55800.0
2010-10-14 13:00:00,24.84,24.86,24.73,24.75,88200.0,24.84,24.86,24.73,24.75,88200.0
2010-10-14 13:30:00,24.75,24.78,24.72,24.74,69600.0,24.75,24.78,24.72,24.74,69600.0
2010-10-14 14:00:00,24.74,24.75,24.72,24.72,50000.0,24.74,24.75,24.72,24.72,50000.0
2010-10-14 14:30:00,24.72,24.73,24.64,24.65,111200.0,24.72,24.73,24.64,24.65,111200.0
2010-10-14 15:00:00,24.65,24.78,24.61,24.77,297600.0,24.65,24.78,24.61,24.77,297600.0
2010-10-14 15:30:00,24.77,24.86,24.75,24.82,486400.0,24.77,24.86,24.75,24.82,486400.0
2010-10-15 09:30:00,25.05,25.14,24.86,24.95,123400.0,25.05,25.14,24.86,24.95,123400.0
2010-10-15 10:00:00,24.93,24.98,24.79,24.79,150200.0,24.93,24.98,24.79,24.79,150200.0
2010-10-15 10:30:00,24.79,24.91,24.76,24.88,246200.0,24.79,24.91,24.76,24.88,246200.0
2010-10-15 11:00:00,24.89,25.03,24.88,24.99,141600.0,24.89,25.03,24.88,24.99,141600.0
2010-10-15 11:30:00,24.99,25.06,24.98,24.99,147600.0,24.99,25.06,24.98,24.99,147600.0
2010-10-15 12:00:00,25.0,25.15,24.93,25.12,157800.0,25.0,25.15,24.93,25.12,157800.0
2010-10-15 12:30:00,25.13,25.15,25.02,25.03,72400.0,25.13,25.15,25.02,25.03,72400.0
2010-10-15 13:00:00,25.03,25.05,25.0,25.04,66400.0,25.03,25.05,25.0,25.04,66400.0
2010-10-15 13:30:00,25.04,25.12,25.04,25.12,118200.0,25.04,25.12,25.04,25.12,118200.0
2010-10-15 14:00:00,25.12,25.12,25.07,25.1,184200.0,25.12,25.12,25.07,25.1,184200.0
2010-10-15 14:30:00,25.09,25.11,25.03,25.05,128600.0,25.09,25.11,25.03,25.05,128600.0
2010-10-15 15:00:00,25.06,25.07,24.99,25.0,220600.0,25.06,25.07,24.99,25.0,220600.0
2010-10-15 15:30:00,25.0,25.1,24.99,25.06,404200.0,25.0,25.1,24.99,25.06,404200.0
2010-10-18 09:30:00,25.11,25.17,24.93,25.0,190200.0,25.11,25.17,24.93,25.0,190200.0
2010-10-18 10:00:00,25.0,25.02,24.88,24.97,300400.0,25.0,25.02,24.88,24.97,300400.0
2010-10-18 10:30:00,24.97,25.05,24.93,25.04,110400.0,24.97,25.05,24.93,25.04,110400.0
2010-10-18 11:00:00,25.05,25.06,24.9,25.02,124400.0,25.05,25.06,24.9,25.02,124400.0
2010-10-18 11:30:00,25.02,25.11,25.0,25.08,98000.0,25.02,25.11,25.0,25.08,98000.0
2010-10-18 12:00:00,25.08,25.12,25.04,25.11,76600.0,25.08,25.12,25.04,25.11,76600.0
2010-10-18 12:30:00,25.11,25.15,25.1,25.14,65400.0,25.11,25.15,25.1,25.14,65400.0
2010-10-18 13:00:00,25.14,25.15,25.11,25.13,88200.0,25.14,25.15,25.11,25.13,88200.0
2010-10-18 13:30:00,25.13,25.16,25.1,25.15,97600.0,25.13,25.16,25.1,25.15,97600.0
2010-10-18 14:00:00,25.15,25.18,25.1,25.11,104200.0,25.15,25.18,25.1,25.11,104200.0
2010-10-18 14:30:00,25.11,25.13,25.08,25.09,104800.0,25.11,25.13,25.08,25.09,104800.0
2010-10-18 15:00:00,25.09,25.13,25.09,25.13,143800.0,25.09,25.13,25.09,25.13,143800.0
2010-10-18 15:30:00,25.13,25.16,25.06,25.1,331400.0,25.13,25.16,25.06,25.1,331400.0
2010-10-19 09:30:00,25.11,25.44,24.94,25.29,656200.0,25.11,25.44,24.94,25.29,656200.0
2010-10-19 10:00:00,25.29,25.63,25.28,25.63,704200.0,25.29,25.63,25.28,25.63,704200.0
2010-10-19 10:30:00,25.62,25.68,25.47,25.65,476600.0,25.62,25.68,25.47,25.65,476600.0
2010-10-19 11:00:00,25.65,25.65,25.38,25.41,230200.0,25.65,25.65,25.38,25.41,230200.0
2010-10-19 11:30:00,25.41,25.47,25.32,25.46,116600.0,25.41,25.47,25.32,25.46,116600.0
2010-10-19 12:00:00,25.45,25.48,25.39,25.39,137200.0,25.45,25.48,25.39,25.39,137200.0
2010-10-19 12:30:00,25.4,25.41,25.26,25.32,206800.0,25.4,25.41,25.26,25.32,206800.0
2010-10-19 13:00:00,25.33,25.33,25.21,25.21,152800.0,25.33,25.33,25.21,25.21,152800.0
2010-10-19 13:30:00,25.21,25.22,25.15,25.2,194000.0,25.21,25.22,25.15,25.2,194000.0
2010-10-19 14:00:00,25.2,25.2,25.02,25.04,348600.0,25.2,25.2,25.02,25.04,348600.0
2010-10-19 14:30:00,25.03,25.11,25.0,25.07,334000.0,25.03,25.11,25.0,25.07,334000.0
2010-10-19 15:00:00,25.07,25.1,25.0,25.0,282000.0,25.07,25.1,25.0,25.0,282000.0
2010-10-19 15:30:00,25.0,25.11,25.0,25.09,437200.0,25.0,25.11,25.0,25.09,437200.0
2010-10-20 09:30:00,25.18,25.21,25.05,25.11,118000.0,25.18,25.21,25.05,25.11,118000.0
2010-10-20 10:00:00,25.13,25.14,25.02,25.08,191800.0,25.13,25.14,25.02,25.08,191800.0
2010-10-20 10:30:00,25.09,25.29,25.06,25.29,380800.0,25.09,25.29,25.06,25.29,380800.0
2010-10-20 11:00:00,25.29,25.39,25.27,25.38,241600.0,25.29,25.39,25.27,25.38,241600.0
2010-10-20 11:30:00,25.38,25.48,25.32,25.34,189200.0,25.38,25.48,25.32,25.34,189200.0
2010-10-20 12:00:00,25.34,25.38,25.33,25.35,109200.0,25.34,25.38,25.33,25.35,109200.0
2010-10-20 12:30:00,25.36,25.43,25.35,25.42,223200.0,25.36,25.43,25.35,25.42,223200.0
2010-10-20 13:00:00,25.42,25.48,25.4,25.46,197600.0,25.42,25.48,25.4,25.46,197600.0
2010-10-20 13:30:00,25.46,25.47,25.35,25.4,164600.0,25.46,25.47,25.35,25.4,164600.0
2010-10-20 14:00:00,25.4,25.45,25.39,25.41,213600.0,25.4,25.45,25.39,25.41,213600.0
2010-10-20 14:30:00,25.41,25.43,25.36,25.38,142800.0,25.41,25.43,25.36,25.38,142800.0
2010-10-20 15:00:00,25.39,25.52,25.37,25.52,249600.0,25.39,25.52,25.37,25.52,249600.0
2010-10-20 15:30:00,25.51,25.61,25.5,25.59,1090200.0,25.51,25.61,25.5,25.59,1090200.0
2010-10-21 09:30:00,25.72,25.8,25.62,25.7,239800.0,25.72,25.8,25.62,25.7,239800.0
2010-10-21 10:00:00,25.7,25.92,25.63,25.79,232400.0,25.7,25.92,25.63,25.79,232400.0
2010-10-21 10:30:00,25.79,25.82,25.71,25.76,150800.0,25.79,25.82,25.71,25.76,150800.0
2010-10-21 11:00:00,25.77,25.78,25.6,25.66,147600.0,25.77,25.78,25.6,25.66,147600.0
2010-10-21 11:30:00,25.66,25.75,25.59,25.71,161800.0,25.66,25.75,25.59,25.71,161800.0
2010-10-21 12:00:00,25.71,25.73,25.63,25.73,60400.0,25.71,25.73,25.63,25.73,60400.0
2010-10-21 12:30:00,25.73,25.73,25.64,25.66,84200.0,25.73,25.73,25.64,25.66,84200.0
2010-10-21 13:00:00,25.65,25.67,25.64,25.66,92400.0,25.65,25.67,25.64,25.66,92400.0
2010-10-21 13:30:00,25.65,25.67,25.54,25.57,236800.0,25.65,25.67,25.54,25.57,236800.0
2010-10-21 14:00:00,25.57,25.62,25.52,25.61,245800.0,25.57,25.62,25.52,25.61,245800.0
2010-10-21 14:30:00,25.6,25.63,25.54,25.6,152600.0,25.6,25.63,25.54,25.6,152600.0
2010-10-21 15:00:00,25.6,25.75,25.6,25.75,290600.0,25.6,25.75,25.6,25.75,290600.0
2010-10-21 15:30:00,25.75,25.77,25.68,25.7,623400.0,25.75,25.77,25.68,25.7,623400.0
2010-10-22 09:30:00,25.71,25.84,25.64,25.65,134400.0,25.71,25.84,25.64,25.65,134400.0
2010-10-22 10:00:00,25.66,25.78,25.65,25.78,68400.0,25.66,25.78,25.65,25.78,68400.0
2010-10-22 10:30:00,25.77,25.91,25.75,25.89,158600.0,25.77,25.91,25.75,25.89,158600.0
2010-10-22 11:00:00,25.88,25.95,25.82,25.89,155400.0,25.88,25.95,25.82,25.89,155400.0
2010-10-22 11:30:00,25.89,26.03,25.89,26.0,179800.0,25.89,26.03,25.89,26.0,179800.0
2010-10-22 12:00:00,26.0,26.07,25.99,26.07,129200.0,26.0,26.07,25.99,26.07,129200.0
2010-10-22 12:30:00,26.06,26.07,25.99,26.0,122000.0,26.06,26.07,25.99,26.0,122000.0
2010-10-22 13:00:00,26.01,26.02,25.92,25.92,111800.0,26.01,26.02,25.92,25.92,111800.0
2010-10-22 13:30:00,25.92,25.93,25.88,25.9,80200.0,25.92,25.93,25.88,25.9,80200.0
2010-10-22 14:00:00,25.9,25.93,25.9,25.92,77800.0,25.9,25.93,25.9,25.92,77800.0
2010-10-22 14:30:00,25.92,25.93,25.87,25.92,144600.0,25.92,25.93,25.87,25.92,144600.0
2010-10-22 15:00:00,25.92,25.93,25.9,25.9,158800.0,25.92,25.93,25.9,25.9,158800.0
2010-10-22 15:30:00,25.91,25.92,25.84,25.86,358000.0,25.91,25.92,25.84,25.86,358000.0
2010-10-25 09:30:00,25.99,26.16,25.87,26.15,141000.0,25.99,26.16,25.87,26.15,141000.0
2010-10-25 10:00:00,26.15,26.2,26.06,26.13,102800.0,26.15,26.2,26.06,26.13,102800.0
2010-10-25 10:30:00,26.14,26.16,25.96,26.04,108200.0,26.14,26.16,25.96,26.04,108200.0
2010-10-25 11:00:00,26.03,26.06,25.89,26.04,134600.0,26.03,26.06,25.89,26.04,134600.0
2010-10-25 11:30:00,26.04,26.08,26.02,26.05,84400.0,26.04,26.08,26.02,26.05,84400.0
2010-10-25 12:00:00,26.04,26.04,25.79,25.83,162800.0,26.04,26.04,25.79,25.83,162800.0
2010-10-25 12:30:00,25.83,25.89,25.8,25.88,108200.0,25.83,25.89,25.8,25.88,108200.0
2010-10-25 13:00:00,25.87,25.9,25.82,25.9,89200.0,25.87,25.9,25.82,25.9,89200.0
2010-10-25 13:30:00,25.9,25.95,25.89,25.94,47800.0,25.9,25.95,25.89,25.94,47800.0
2010-10-25 14:00:00,25.93,25.97,25.93,25.95,48400.0,25.93,25.97,25.93,25.95,48400.0
2010-10-25 14:30:00,25.94,25.99,25.91,25.92,95000.0,25.94,25.99,25.91,25.92,95000.0
2010-10-25 15:00:00,25.92,25.99,25.9,25.99,175600.0,25.92,25.99,25.9,25.99,175600.0
2010-10-25 15:30:00,25.98,25.99,25.78,25.83,437000.0,25.98,25.99,25.78,25.83,437000.0
2010-10-26 09:30:00,25.85,26.02,25.63,25.92,293400.0,25.85,26.02,25.63,25.92,293400.0
2010-10-26 10:00:00,25.93,26.21,25.92,26.11,250000.0,25.93,26.21,25.92,26.11,250000.0
2010-10-26 10:30:00,26.13,26.16,25.98,26.13,200000.0,26.13,26.16,25.98,26.13,200000.0
2010-10-26 11:00:00,26.13,26.14,25.99,26.13,101600.0,26.13,26.14,25.99,26.13,101600.0
2010-10-26 11:30:00,26.13,26.18,26.11,26.18,55800.0,26.13,26.18,26.11,26.18,55800.0
2010-10-26 12:00:00,26.18,26.19,26.13,26.13,40000.0,26.18,26.19,26.13,26.13,40000.0
2010-10-26 12:30:00,26.14,26.15,26.04,26.14,75400.0,26.14,26.15,26.04,26.14,75400.0
2010-10-26 13:00:00,26.15,26.31,25.85,25.88,711400.0,26.15,26.31,25.85,25.88,711400.0
2010-10-26 13:30:00,25.89,25.92,25.76,25.8,273600.0,25.89,25.92,25.76,25.8,273600.0
2010-10-26 14:00:00,25.8,25.9,25.63,25.77,301800.0,25.8,25.9,25.63,25.77,301800.0
2010-10-26 14:30:00,25.77,25.89,25.76,25.88,156400.0,25.77,25.89,25.76,25.88,156400.0
2010-10-26 15:00:00,25.88,25.95,25.85,25.86,219400.0,25.88,25.95,25.85,25.86,219400.0
2010-10-26 15:30:00,25.86,25.86,25.73,25.74,448000.0,25.86,25.86,25.73,25.74,448000.0
2010-10-27 09:30:00,25.68,25.74,25.46,25.55,259400.0,25.68,25.74,25.46,25.55,259400.0
2010-10-27 10:00:00,25.57,25.66,25.53,25.56,200400.0,25.57,25.66,25.53,25.56,200400.0
2010-10-27 10:30:00,25.54,25.64,25.5,25.6,220000.0,25.54,25.64,25.5,25.6,220000.0
2010-10-27 11:00:00,25.61,25.61,25.49,25.52,135200.0,25.61,25.61,25.49,25.52,135200.0
2010-10-27 11:30:00,25.52,25.6,25.48,25.49,119200.0,25.52,25.6,25.48,25.49,119200.0
2010-10-27 12:00:00,25.49,25.53,25.46,25.51,81400.0,25.49,25.53,25.46,25.51,81400.0
2010-10-27 12:30:00,25.5,25.55,25.46,25.53,66800.0,25.5,25.55,25.46,25.53,66800.0
2010-10-27 13:00:00,25.54,25.57,25.47,25.53,85000.0,25.54,25.57,25.47,25.53,85000.0
2010-10-27 13:30:00,25.53,25.54,25.46,25.52,71200.0,25.53,25.54,25.46,25.52,71200.0
2010-10-27 14:00:00,25.53,25.59,25.52,25.55,82600.0,25.53,25.59,25.52,25.55,82600.0
2010-10-27 14:30:00,25.55,25.61,25.54,25.56,102600.0,25.55,25.61,25.54,25.56,102600.0
2010-10-27 15:00:00,25.56,25.61,25.54,25.58,175800.0,25.56,25.61,25.54,25.58,175800.0
2010-10-27 15:30:00,25.58,25.64,25.56,25.61,444400.0,25.58,25.64,25.56,25.61,444400.0
2010-10-28 09:30:00,25.75,25.96,25.71,25.93,265600.0,25.75,25.96,25.71,25.93,265600.0
2010-10-28 10:00:00,25.93,25.96,25.71,25.74,102400.0,25.93,25.96,25.71,25.74,102400.0
2010-10-28 10:30:00,25.73,25.79,25.66,25.7,99600.0,25.73,25.79,25.66,25.7,99600.0
2010-10-28 11:00:00,25.7,25.7,25.57,25.58,132400.0,25.7,25.7,25.57,25.58,132400.0
2010-10-28 11:30:00,25.58,25.63,25.54,25.61,59600.0,25.58,25.63,25.54,25.61,59600.0
2010-10-28 12:00:00,25.6,25.6,25.5,25.52,65800.0,25.6,25.6,25.5,25.52,65800.0
2010-10-28 12:30:00,25.5,25.57,25.48,25.52,54800.0,25.5,25.57,25.48,25.52,54800.0
2010-10-28 13:00:00,25.5,25.61,25.5,25.6,161600.0,25.5,25.61,25.5,25.6,161600.0
2010-10-28 13:30:00,25.6,25.61,25.53,25.53,84800.0,25.6,25.61,25.53,25.53,84800.0
2010-10-28 14:00:00,25.53,25.62,25.49,25.5,272200.0,25.53,25.62,25.49,25.5,272200.0
2010-10-28 14:30:00,25.5,25.54,25.49,25.5,142400.0,25.5,25.54,25.49,25.5,142400.0
2010-10-28 15:00:00,25.5,25.63,25.5,25.63,197800.0,25.5,25.63,25.5,25.63,197800.0
2010-10-28 15:30:00,25.62,25.7,25.61,25.65,372000.0,25.62,25.7,25.61,25.65,372000.0
2010-10-29 09:30:00,25.67,25.78,25.53,25.58,87000.0,25.67,25.78,25.53,25.58,87000.0
2010-10-29 10:00:00,25.58,25.68,25.57,25.6,168400.0,25.58,25.68,25.57,25.6,168400.0
2010-10-29 10:30:00,25.61,25.61,25.46,25.52,128800.0,25.61,25.61,25.46,25.52,128800.0
2010-10-29 11:00:00,25.53,25.63,25.51,25.61,88000.0,25.53,25.63,25.51,25.61,88000.0
2010-10-29 11:30:00,25.6,25.63,25.52,25.61,65200.0,25.6,25.63,25.52,25.61,65200.0
2010-10-29 12:00:00,25.61,25.65,25.6,25.63,36800.0,25.61,25.65,25.6,25.63,36800.0
2010-10-29 12:30:00,25.64,25.66,25.61,25.65,51600.0,25.64,25.66,25.61,25.65,51600.0
2010-10-29 13:00:00,25.65,25.68,25.61,25.67,92800.0,25.65,25.68,25.61,25.67,92800.0
2010-10-29 13:30:00,25.67,25.71,25.63,25.69,56400.0,25.67,25.71,25.63,25.69,56400.0
2010-10-29 14:00:00,25.69,25.77,25.69,25.73,97600.0,25.69,25.77,25.69,25.73,97600.0
2010-10-29 14:30:00,25.72,25.73,25.68,25.69,62400.0,25.72,25.73,25.68,25.69,62400.0
2010-10-29 15:00:00,25.69,25.78,25.68,25.72,197200.0,25.69,25.78,25.68,25.72,197200.0
2010-10-29 15:30:00,25.72,25.73,25.61,25.66,340600.0,25.72,25.73,25.61,25.66,340600.0
2010-11-01 09:30:00,25.75,25.93,25.64,25.76,130600.0,25.75,25.93,25.64,25.76,130600.0
2010-11-01 10:00:00,25.75,25.82,25.6,25.74,140200.0,25.75,25.82,25.6,25.74,140200.0
2010-11-01 10:30:00,25.74,25.76,25.63,25.66,143200.0,25.74,25.76,25.63,25.66,143200.0
2010-11-01 11:00:00,25.66,25.69,25.6,25.62,78400.0,25.66,25.69,25.6,25.62,78400.0
2010-11-01 11:30:00,25.62,25.66,25.53,25.63,78400.0,25.62,25.66,25.53,25.63,78400.0
2010-11-01 12:00:00,25.63,25.64,25.61,25.63,79800.0,25.63,25.64,25.61,25.63,79800.0
2010-11-01 12:30:00,25.63,25.68,25.59,25.59,66600.0,25.63,25.68,25.59,25.59,66600.0
2010-11-01 13:00:00,25.6,25.63,25.56,25.61,84200.0,25.6,25.63,25.56,25.61,84200.0
2010-11-01 13:30:00,25.61,25.72,25.61,25.72,293600.0,25.61,25.72,25.61,25.72,293600.0
2010-11-01 14:00:00,25.72,25.8,25.71,25.75,181400.0,25.72,25.8,25.71,25.75,181400.0
2010-11-01 14:30:00,25.76,25.77,25.68,25.75,168400.0,25.76,25.77,25.68,25.75,168400.0
2010-11-01 15:00:00,25.75,25.75,25.63,25.71,144000.0,25.75,25.75,25.63,25.71,144000.0
2010-11-01 15:30:00,25.71,25.75,25.65,25.75,368800.0,25.71,25.75,25.65,25.75,368800.0
2010-11-02 09:30:00,25.88,25.99,25.81,25.96,205400.0,25.88,25.99,25.81,25.96,205400.0
2010-11-02 10:00:00,25.96,25.98,25.86,25.86,234400.0,25.96,25.98,25.86,25.86,234400.0
2010-11-02 10:30:00,25.86,25.98,25.84,25.92,123600.0,25.86,25.98,25.84,25.92,123600.0
2010-11-02 11:00:00,25.93,26.13,25.92,26.04,134400.0,25.93,26.13,25.92,26.04,134400.0
2010-11-02 11:30:00,26.03,26.11,25.96,26.11,64600.0,26.03,26.11,25.96,26.11,64600.0
2010-11-02 12:00:00,26.11,26.2,26.11,26.16,99200.0,26.11,26.2,26.11,26.16,99200.0
2010-11-02 12:30:00,26.16,26.29,26.15,26.22,91200.0,26.16,26.29,26.15,26.22,91200.0
2010-11-02 13:00:00,26.22,26.28,26.22,26.28,71400.0,26.22,26.28,26.22,26.28,71400.0
2010-11-02 13:30:00,26.28,26.29,26.22,26.29,86800.0,26.28,26.29,26.22,26.29,86800.0
2010-11-02 14:00:00,26.3,26.32,26.23,26.29,112800.0,26.3,26.32,26.23,26.29,112800.0
2010-11-02 14:30:00,26.29,26.3,26.21,26.23,99200.0,26.29,26.3,26.21,26.23,99200.0
2010-11-02 15:00:00,26.23,26.29,26.21,26.28,112200.0,26.23,26.29,26.21,26.28,112200.0
2010-11-02 15:30:00,26.28,26.28,26.13,26.18,356200.0,26.28,26.28,26.13,26.18,356200.0
2010-11-03 09:30:00,26.3,26.38,26.16,26.26,192000.0,26.3,26.38,26.16,26.26,192000.0
2010-11-03 10:00:00,26.27,26.36,26.27,26.3,102400.0,26.27,26.36,26.27,26.3,102400.0
2010-11-03 10:30:00,26.3,26.33,26.15,26.26,96200.0,26.3,26.33,26.15,26.26,96200.0
2010-11-03 11:00:00,26.26,26.27,26.0,26.03,116200.0,26.26,26.27,26.0,26.03,116200.0
2010-11-03 11:30:00,26.04,26.13,26.02,26.11,57400.0,26.04,26.13,26.02,26.11,57400.0
2010-11-03 12:00:00,26.11,26.15,26.07,26.14,28400.0,26.11,26.15,26.07,26.14,28400.0
2010-11-03 12:30:00,26.14,26.19,26.14,26.14,35800.0,26.14,26.19,26.14,26.14,35800.0
2010-11-03 13:00:00,26.15,26.23,26.15,26.23,38600.0,26.15,26.23,26.15,26.23,38600.0
2010-11-03 13:30:00,26.23,26.25,26.18,26.23,62800.0,26.23,26.25,26.18,26.23,62800.0
2010-11-03 14:00:00,26.23,26.4,26.08,26.12,180200.0,26.23,26.4,26.08,26.12,180200.0
2010-11-03 14:30:00,26.14,26.34,26.08,26.3,167800.0,26.14,26.34,26.08,26.3,167800.0
2010-11-03 15:00:00,26.3,26.38,26.26,26.27,121400.0,26.3,26.38,26.26,26.27,121400.0
2010-11-03 15:30:00,26.27,26.31,26.2,26.31,248000.0,26.27,26.31,26.2,26.31,248000.0
2010-11-04 09:30:00,26.5,26.5,26.27,26.29,195600.0,26.5,26.5,26.27,26.29,195600.0
2010-11-04 10:00:00,26.29,26.32,26.2,26.31,196400.0,26.29,26.32,26.2,26.31,196400.0
2010-11-04 10:30:00,26.32,26.35,26.22,26.25,150600.0,26.32,26.35,26.22,26.25,150600.0
2010-11-04 11:00:00,26.25,26.32,26.24,26.26,161000.0,26.25,26.32,26.24,26.26,161000.0
2010-11-04 11:30:00,26.26,26.31,26.23,26.26,141400.0,26.26,26.31,26.23,26.26,141400.0
2010-11-04 12:00:00,26.25,26.29,26.25,26.26,147600.0,26.25,26.29,26.25,26.26,147600.0
2010-11-04 12:30:00,26.26,26.29,26.24,26.28,89000.0,26.26,26.29,26.24,26.28,89000.0
2010-11-04 13:00:00,26.28,26.32,26.24,26.31,114200.0,26.28,26.32,26.24,26.31,114200.0
2010-11-04 13:30:00,26.31,26.34,26.22,26.22,137600.0,26.31,26.34,26.22,26.22,137600.0
2010-11-04 14:00:00,26.22,26.22,26.17,26.17,99200.0,26.22,26.22,26.17,26.17,99200.0
2010-11-04 14:30:00,26.18,26.18,26.04,26.04,325400.0,26.18,26.18,26.04,26.04,325400.0
2010-11-04 15:00:00,26.04,26.06,25.97,26.0,378600.0,26.04,26.06,25.97,26.0,378600.0
2010-11-04 15:30:00,26.01,26.11,25.99,26.09,422200.0,26.01,26.11,25.99,26.09,422200.0
2010-11-05 09:30:00,26.22,26.48,26.19,26.42,218000.0,26.22,26.48,26.19,26.42,218000.0
2010-11-05 10:00:00,26.41,26.5,26.4,26.46,165400.0,26.41,26.5,26.4,26.46,165400.0
2010-11-05 10:30:00,26.46,26.6,26.46,26.48,93000.0,26.46,26.6,26.46,26.48,93000.0
2010-11-05 11:00:00,26.48,26.52,26.4,26.43,67000.0,26.48,26.52,26.4,26.43,67000.0
2010-11-05 11:30:00,26.43,26.45,26.38,26.38,44800.0,26.43,26.45,26.38,26.38,44800.0
2010-11-05 12:00:00,26.38,26.4,26.3,26.34,53200.0,26.38,26.4,26.3,26.34,53200.0
2010-11-05 12:30:00,26.34,26.34,26.29,26.34,39600.0,26.34,26.34,26.29,26.34,39600.0
2010-11-05 13:00:00,26.34,26.38,26.32,26.36,38000.0,26.34,26.38,26.32,26.36,38000.0
2010-11-05 13:30:00,26.36,26.4,26.28,26.39,79200.0,26.36,26.4,26.28,26.39,79200.0
2010-11-05 14:00:00,26.39,26.43,26.36,26.42,93800.0,26.39,26.43,26.36,26.42,93800.0
2010-11-05 14:30:00,26.43,26.52,26.43,26.49,198000.0,26.43,26.52,26.43,26.49,198000.0
2010-11-05 15:00:00,26.47,26.5,26.43,26.5,114600.0,26.47,26.5,26.43,26.5,114600.0
2010-11-05 15:30:00,26.5,26.52,26.48,26.49,244200.0,26.5,26.52,26.48,26.49,244200.0
2010-11-08 09:30:00,26.31,26.41,26.05,26.08,264800.0,26.31,26.41,26.05,26.08,264800.0
2010-11-08 10:00:00,26.09,26.17,26.06,26.13,187000.0,26.09,26.17,26.06,26.13,187000.0
2010-11-08 10:30:00,26.13,26.21,26.08,26.18,194600.0,26.13,26.21,26.08,26.18,194600.0
2010-11-08 11:00:00,26.18,26.18,26.08,26.15,148000.0,26.18,26.18,26.08,26.15,148000.0
2010-11-08 11:30:00,26.14,26.3,26.13,26.27,47600.0,26.14,26.3,26.13,26.27,47600.0
2010-11-08 12:00:00,26.26,26.27,26.18,26.22,56000.0,26.26,26.27,26.18,26.22,56000.0
2010-11-08 12:30:00,26.22,26.24,26.15,26.17,45200.0,26.22,26.24,26.15,26.17,45200.0
2010-11-08 13:00:00,26.18,26.23,26.14,26.21,77400.0,26.18,26.23,26.14,26.21,77400.0
2010-11-08 13:30:00,26.21,26.32,26.2,26.32,40600.0,26.21,26.32,26.2,26.32,40600.0
2010-11-08 14:00:00,26.32,26.37,26.31,26.35,65000.0,26.32,26.37,26.31,26.35,65000.0
2010-11-08 14:30:00,26.35,26.38,26.31,26.35,88200.0,26.35,26.38,26.31,26.35,88200.0
2010-11-08 15:00:00,26.35,26.38,26.32,26.36,71200.0,26.35,26.38,26.32,26.36,71200.0
2010-11-08 15:30:00,26.36,26.36,26.31,26.35,372600.0,26.36,26.36,26.31,26.35,372600.0
2010-11-09 09:30:00,26.42,26.47,26.33,26.47,78600.0,26.42,26.47,26.33,26.47,78600.0
2010-11-09 10:00:00,26.47,26.5,26.43,26.48,48600.0,26.47,26.5,26.43,26.48,48600.0
2010-11-09 10:30:00,26.45,26.48,26.4,26.44,91200.0,26.45,26.48,26.4,26.44,91200.0
2010-11-09 11:00:00,26.43,26.45,26.35,26.38,45200.0,26.43,26.45,26.35,26.38,45200.0
2010-11-09 11:30:00,26.37,26.38,26.27,26.3,39800.0,26.37,26.38,26.27,26.3,39800.0
2010-11-09 12:00:00,26.3,26.31,26.23,26.28,79000.0,26.3,26.31,26.23,26.28,79000.0
2010-11-09 12:30:00,26.28,26.36,26.27,26.36,52800.0,26.28,26.36,26.27,26.36,52800.0
2010-11-09 13:00:00,26.36,26.43,26.36,26.4,44000.0,26.36,26.43,26.36,26.4,44000.0
2010-11-09 13:30:00,26.4,26.43,26.26,26.33,61000.0,26.4,26.43,26.26,26.33,61000.0
2010-11-09 14:00:00,26.33,26.35,26.28,26.34,40400.0,26.33,26.35,26.28,26.34,40400.0
2010-11-09 14:30:00,26.34,26.36,26.32,26.34,67400.0,26.34,26.36,26.32,26.34,67400.0
2010-11-09 15:00:00,26.34,26.35,26.27,26.31,150800.0,26.34,26.35,26.27,26.31,150800.0
2010-11-09 15:30:00,26.31,26.39,26.26,26.39,412800.0,26.31,26.39,26.26,26.39,412800.0
2010-11-10 09:30:00,26.29,26.41,26.15,26.25,150000.0,26.29,26.41,26.15,26.25,150000.0
2010-11-10 10:00:00,26.25,26.36,26.2,26.28,109600.0,26.25,26.36,26.2,26.28,109600.0
2010-11-10 10:30:00,26.28,26.53,26.28,26.51,117600.0,26.28,26.53,26.28,26.51,117600.0
2010-11-10 11:00:00,26.52,26.61,26.5,26.57,109200.0,26.52,26.61,26.5,26.57,109200.0
2010-11-10 11:30:00,26.57,26.65,26.54,26.6,85600.0,26.57,26.65,26.54,26.6,85600.0
2010-11-10 12:00:00,26.58,26.65,26.58,26.63,69200.0,26.58,26.65,26.58,26.63,69200.0
2010-11-10 12:30:00,26.63,26.65,26.6,26.63,70800.0,26.63,26.65,26.6,26.63,70800.0
2010-11-10 13:00:00,26.63,26.69,26.56,26.68,93800.0,26.63,26.69,26.56,26.68,93800.0
2010-11-10 13:30:00,26.68,26.69,26.61,26.68,122600.0,26.68,26.69,26.61,26.68,122600.0
2010-11-10 14:00:00,26.68,26.74,26.67,26.7,167600.0,26.68,26.74,26.67,26.7,167600.0
2010-11-10 14:30:00,26.71,26.72,26.65,26.7,121200.0,26.71,26.72,26.65,26.7,121200.0
2010-11-10 15:00:00,26.7,26.76,26.68,26.75,161000.0,26.7,26.76,26.68,26.75,161000.0
2010-11-10 15:30:00,26.75,26.83,26.75,26.83,295600.0,26.75,26.83,26.75,26.83,295600.0
2010-11-11 09:30:00,26.7,26.81,26.61,26.66,156600.0,26.7,26.81,26.61,26.66,156600.0
2010-11-11 10:00:00,26.66,27.05,26.65,27.03,190400.0,26.66,27.05,26.65,27.03,190400.0
2010-11-11 10:30:00,27.03,27.03,26.9,26.93,182400.0,27.03,27.03,26.9,26.93,182400.0
2010-11-11 11:00:00,26.93,27.11,26.93,27.07,193000.0,26.93,27.11,26.93,27.07,193000.0
2010-11-11 11:30:00,27.08,27.1,27.02,27.07,106000.0,27.08,27.1,27.02,27.07,106000.0
2010-11-11 12:00:00,27.06,27.1,27.0,27.03,59600.0,27.06,27.1,27.0,27.03,59600.0
2010-11-11 12:30:00,27.04,27.17,27.03,27.14,98600.0,27.04,27.17,27.03,27.14,98600.0
2010-11-11 13:00:00,27.14,27.31,27.12,27.29,142000.0,27.14,27.31,27.12,27.29,142000.0
2010-11-11 13:30:00,27.29,27.35,27.27,27.32,108000.0,27.29,27.35,27.27,27.32,108000.0
2010-11-11 14:00:00,27.31,27.31,27.22,27.3,101000.0,27.31,27.31,27.22,27.3,101000.0
2010-11-11 14:30:00,27.3,27.34,27.18,27.2,256600.0,27.3,27.34,27.18,27.2,256600.0
2010-11-11 15:00:00,27.19,27.24,27.15,27.24,242600.0,27.19,27.24,27.15,27.24,242600.0
2010-11-11 15:30:00,27.24,27.24,27.12,27.17,631000.0,27.24,27.24,27.12,27.17,631000.0
2010-11-12 09:30:00,26.88,26.95,26.63,26.73,501600.0,26.88,26.95,26.63,26.73,501600.0
2010-11-12 10:00:00,26.73,26.78,26.61,26.67,182000.0,26.73,26.78,26.61,26.67,182000.0
2010-11-12 10:30:00,26.66,26.79,26.59,26.66,164000.0,26.66,26.79,26.59,26.66,164000.0
2010-11-12 11:00:00,26.66,26.81,26.64,26.74,104400.0,26.66,26.81,26.64,26.74,104400.0
2010-11-12 11:30:00,26.74,26.75,26.54,26.61,86400.0,26.74,26.75,26.54,26.61,86400.0
2010-11-12 12:00:00,26.62,26.65,26.58,26.58,105600.0,26.62,26.65,26.58,26.58,105600.0
2010-11-12 12:30:00,26.58,26.67,26.58,26.64,97800.0,26.58,26.67,26.58,26.64,97800.0
2010-11-12 13:00:00,26.64,26.72,26.6,26.71,78600.0,26.64,26.72,26.6,26.71,78600.0
2010-11-12 13:30:00,26.71,26.79,26.64,26.65,81600.0,26.71,26.79,26.64,26.65,81600.0
2010-11-12 14:00:00,26.65,26.66,26.56,26.58,85000.0,26.65,26.66,26.56,26.58,85000.0
2010-11-12 14:30:00,26.58,26.68,26.55,26.67,105600.0,26.58,26.68,26.55,26.67,105600.0
2010-11-12 15:00:00,26.67,26.74,26.63,26.67,294800.0,26.67,26.74,26.63,26.67,294800.0
2010-11-12 15:30:00,26.67,26.79,26.66,26.78,411000.0,26.67,26.79,26.66,26.78,411000.0
2010-11-15 09:30:00,26.68,26.97,26.5,26.63,240400.0,26.68,26.97,26.5,26.63,240400.0
2010-11-15 10:00:00,26.63,26.78,26.55,26.75,135600.0,26.63,26.78,26.55,26.75,135600.0
2010-11-15 10:30:00,26.75,26.87,26.75,26.77,101400.0,26.75,26.87,26.75,26.77,101400.0
2010-11-15 11:00:00,26.77,26.84,26.76,26.84,67200.0,26.77,26.84,26.76,26.84,67200.0
2010-11-15 11:30:00,26.84,26.86,26.81,26.82,96200.0,26.84,26.86,26.81,26.82,96200.0
2010-11-15 12:00:00,26.83,26.83,26.67,26.8,128000.0,26.83,26.83,26.67,26.8,128000.0
2010-11-15 12:30:00,26.81,26.83,26.8,26.81,50800.0,26.81,26.83,26.8,26.81,50800.0
2010-11-15 13:00:00,26.82,26.85,26.8,26.85,50600.0,26.82,26.85,26.8,26.85,50600.0
2010-11-15 13:30:00,26.85,26.88,26.82,26.85,118400.0,26.85,26.88,26.82,26.85,118400.0
2010-11-15 14:00:00,26.86,26.9,26.8,26.87,162600.0,26.86,26.9,26.8,26.87,162600.0
2010-11-15 14:30:00,26.88,26.89,26.83,26.88,68800.0,26.88,26.89,26.83,26.88,68800.0
2010-11-15 15:00:00,26.88,26.88,26.78,26.79,189400.0,26.88,26.88,26.78,26.79,189400.0
2010-11-15 15:30:00,26.79,26.84,26.76,26.78,372800.0,26.79,26.84,26.76,26.78,372800.0
2010-11-16 09:30:00,26.65,26.93,26.55,26.84,180200.0,26.65,26.93,26.55,26.84,180200.0
2010-11-16 10:00:00,26.85,26.87,26.76,26.82,187800.0,26.85,26.87,26.76,26.82,187800.0
2010-11-16 10:30:00,26.82,26.82,26.66,26.78,149600.0,26.82,26.82,26.66,26.78,149600.0
2010-11-16 11:00:00,26.77,26.8,26.64,26.66,129600.0,26.77,26.8,26.64,26.66,129600.0
2010-11-16 11:30:00,26.65,26.67,26.5,26.54,220800.0,26.65,26.67,26.5,26.54,220800.0
2010-11-16 12:00:00,26.54,26.72,26.54,26.65,100200.0,26.54,26.72,26.54,26.65,100200.0
2010-11-16 12:30:00,26.65,26.68,26.56,26.67,79400.0,26.65,26.68,26.56,26.67,79400.0
2010-11-16 13:00:00,26.66,26.7,26.58,26.7,55400.0,26.66,26.7,26.58,26.7,55400.0
2010-11-16 13:30:00,26.7,26.75,26.67,26.72,72400.0,26.7,26.75,26.67,26.72,72400.0
2010-11-16 14:00:00,26.71,26.76,26.65,26.66,116400.0,26.71,26.76,26.65,26.66,116400.0
2010-11-16 14:30:00,26.66,26.72,26.6,26.68,132800.0,26.66,26.72,26.6,26.68,132800.0
2010-11-16 15:00:00,26.68,26.71,26.58,26.64,203200.0,26.68,26.71,26.58,26.64,203200.0
2010-11-16 15:30:00,26.65,26.7,26.58,26.68,214800.0,26.65,26.7,26.58,26.68,214800.0
2010-11-17 09:30:00,26.75,27.07,26.68,27.02,158800.0,26.75,27.07,26.68,27.02,158800.0
2010-11-17 10:00:00,27.04,27.04,26.87,26.92,154400.0,27.04,27.04,26.87,26.92,154400.0
2010-11-17 10:30:00,26.93,27.0,26.85,26.9,195200.0,26.93,27.0,26.85,26.9,195200.0
2010-11-17 11:00:00,26.89,27.01,26.85,27.0,107800.0,26.89,27.01,26.85,27.0,107800.0
2010-11-17 11:30:00,27.0,27.04,26.94,27.01,155600.0,27.0,27.04,26.94,27.01,155600.0
2010-11-17 12:00:00,27.01,27.04,26.95,27.04,144800.0,27.01,27.04,26.95,27.04,144800.0
2010-11-17 12:30:00,27.03,27.11,26.98,27.09,121400.0,27.03,27.11,26.98,27.09,121400.0
2010-11-17 13:00:00,27.08,27.13,27.05,27.11,136600.0,27.08,27.13,27.05,27.11,136600.0
2010-11-17 13:30:00,27.11,27.25,27.11,27.23,253800.0,27.11,27.25,27.11,27.23,253800.0
2010-11-17 14:00:00,27.24,27.34,27.21,27.34,327600.0,27.24,27.34,27.21,27.34,327600.0
2010-11-17 14:30:00,27.34,27.39,27.32,27.32,380000.0,27.34,27.39,27.32,27.32,380000.0
2010-11-17 15:00:00,27.32,27.38,27.27,27.29,366600.0,27.32,27.38,27.27,27.29,366600.0
2010-11-17 15:30:00,27.29,27.4,27.29,27.36,551800.0,27.29,27.4,27.29,27.36,551800.0
2010-11-18 09:30:00,28.16,29.0,28.15,28.36,2040000.0,28.16,29.0,28.15,28.36,2040000.0
2010-11-18 10:00:00,28.36,28.42,27.89,28.02,1210800.0,28.36,28.42,27.89,28.02,1210800.0
2010-11-18 10:30:00,28.02,28.24,27.89,28.13,792800.0,28.02,28.24,27.89,28.13,792800.0
2010-11-18 11:00:00,28.13,28.15,27.63,27.71,628200.0,28.13,28.15,27.63,27.71,628200.0
2010-11-18 11:30:00,27.71,27.79,27.61,27.75,339400.0,27.71,27.79,27.61,27.75,339400.0
2010-11-18 12:00:00,27.75,27.89,27.65,27.68,180800.0,27.75,27.89,27.65,27.68,180800.0
2010-11-18 12:30:00,27.68,27.7,27.56,27.67,304600.0,27.68,27.7,27.56,27.67,304600.0
2010-11-18 13:00:00,27.67,27.67,27.5,27.51,220200.0,27.67,27.67,27.5,27.51,220200.0
2010-11-18 13:30:00,27.52,27.71,27.45,27.57,432000.0,27.52,27.71,27.45,27.57,432000.0
2010-11-18 14:00:00,27.57,27.59,27.39,27.46,303600.0,27.57,27.59,27.39,27.46,303600.0
2010-11-18 14:30:00,27.46,27.47,27.25,27.25,476400.0,27.46,27.47,27.25,27.25,476400.0
2010-11-18 15:00:00,27.25,27.42,27.25,27.25,393600.0,27.25,27.42,27.25,27.25,393600.0
2010-11-18 15:30:00,27.25,27.29,26.85,26.91,1359800.0,27.25,27.29,26.85,26.91,1359800.0
2010-11-19 09:30:00,26.99,27.07,26.64,26.7,645200.0,26.99,27.07,26.64,26.7,645200.0
2010-11-19 10:00:00,26.71,26.75,26.65,26.65,358000.0,26.71,26.75,26.65,26.65,358000.0
2010-11-19 10:30:00,26.66,26.85,26.53,26.84,454200.0,26.66,26.85,26.53,26.84,454200.0
2010-11-19 11:00:00,26.84,27.06,26.8,27.05,320200.0,26.84,27.06,26.8,27.05,320200.0
2010-11-19 11:30:00,27.05,27.06,26.83,26.88,214800.0,27.05,27.06,26.83,26.88,214800.0
2010-11-19 12:00:00,26.88,26.91,26.85,26.88,81200.0,26.88,26.91,26.85,26.88,81200.0
2010-11-19 12:30:00,26.87,26.92,26.86,26.86,83200.0,26.87,26.92,26.86,26.86,83200.0
2010-11-19 13:00:00,26.86,26.9,26.86,26.86,124200.0,26.86,26.9,26.86,26.86,124200.0
2010-11-19 13:30:00,26.86,26.88,26.8,26.8,202600.0,26.86,26.88,26.8,26.8,202600.0
2010-11-19 14:00:00,26.8,26.86,26.65,26.66,395400.0,26.8,26.86,26.65,26.66,395400.0
2010-11-19 14:30:00,26.66,26.86,26.66,26.85,172000.0,26.66,26.86,26.66,26.85,172000.0
2010-11-19 15:00:00,26.85,26.86,26.78,26.86,240000.0,26.85,26.86,26.78,26.86,240000.0
2010-11-19 15:30:00,26.86,26.86,26.68,26.71,570800.0,26.86,26.86,26.68,26.71,570800.0
2010-11-22 09:30:00,26.83,27.05,26.71,27.03,279400.0,26.83,27.05,26.71,27.03,279400.0
2010-11-22 10:00:00,27.03,27.48,27.03,27.3,344200.0,27.03,27.48,27.03,27.3,344200.0
2010-11-22 10:30:00,27.29,27.38,27.25,27.3,234800.0,27.29,27.38,27.25,27.3,234800.0
2010-11-22 11:00:00,27.29,27.39,27.25,27.38,203200.0,27.29,27.39,27.25,27.38,203200.0
2010-11-22 11:30:00,27.38,27.39,27.29,27.37,138200.0,27.38,27.39,27.29,27.37,138200.0
2010-11-22 12:00:00,27.37,27.5,27.32,27.38,161000.0,27.37,27.5,27.32,27.38,161000.0
2010-11-22 12:30:00,27.36,27.39,27.31,27.35,178800.0,27.36,27.39,27.31,27.35,178800.0
2010-11-22 13:00:00,27.36,27.38,27.31,27.33,121600.0,27.36,27.38,27.31,27.33,121600.0
2010-11-22 13:30:00,27.34,27.38,27.29,27.33,239200.0,27.34,27.38,27.29,27.33,239200.0
2010-11-22 14:00:00,27.34,27.38,27.28,27.35,179800.0,27.34,27.38,27.28,27.35,179800.0
2010-11-22 14:30:00,27.35,27.38,27.31,27.36,153800.0,27.35,27.38,27.31,27.36,153800.0
2010-11-22 15:00:00,27.36,27.41,27.35,27.38,203600.0,27.36,27.41,27.35,27.38,203600.0
2010-11-22 15:30:00,27.38,27.47,27.35,27.4,419400.0,27.38,27.47,27.35,27.4,419400.0
2010-11-23 09:30:00,27.22,27.35,27.1,27.11,294600.0,27.22,27.35,27.1,27.11,294600.0
2010-11-23 10:00:00,27.11,27.19,27.03,27.17,564800.0,27.11,27.19,27.03,27.17,564800.0
2010-11-23 10:30:00,27.18,27.29,27.1,27.22,199800.0,27.18,27.29,27.1,27.22,199800.0
2010-11-23 11:00:00,27.22,27.23,27.14,27.15,151800.0,27.22,27.23,27.14,27.15,151800.0
2010-11-23 11:30:00,27.14,27.21,27.09,27.12,207200.0,27.14,27.21,27.09,27.12,207200.0
2010-11-23 12:00:00,27.12,27.23,27.09,27.18,197600.0,27.12,27.23,27.09,27.18,197600.0
2010-11-23 12:30:00,27.18,27.2,27.09,27.16,102800.0,27.18,27.2,27.09,27.16,102800.0
2010-11-23 13:00:00,27.16,27.23,27.12,27.2,153200.0,27.16,27.23,27.12,27.2,153200.0
2010-11-23 13:30:00,27.2,27.21,27.14,27.16,199600.0,27.2,27.21,27.14,27.16,199600.0
2010-11-23 14:00:00,27.16,27.21,27.1,27.2,234800.0,27.16,27.21,27.1,27.2,234800.0
2010-11-23 14:30:00,27.2,27.29,27.17,27.26,236600.0,27.2,27.29,27.17,27.26,236600.0
2010-11-23 15:00:00,27.25,27.37,27.24,27.36,340400.0,27.25,27.37,27.24,27.36,340400.0
2010-11-23 15:30:00,27.37,27.49,27.34,27.43,647000.0,27.37,27.49,27.34,27.43,647000.0
2010-11-24 09:30:00,27.92,27.92,27.52,27.68,283600.0,27.92,27.92,27.52,27.68,283600.0
2010-11-24 10:00:00,27.67,27.87,27.63,27.81,220600.0,27.67,27.87,27.63,27.81,220600.0
2010-11-24 10:30:00,27.81,27.98,27.8,27.96,144400.0,27.81,27.98,27.8,27.96,144400.0
2010-11-24 11:00:00,27.96,28.06,27.95,28.06,149400.0,27.96,28.06,27.95,28.06,149400.0
2010-11-24 11:30:00,28.06,28.1,27.97,28.1,160000.0,28.06,28.1,27.97,28.1,160000.0
2010-11-24 12:00:00,28.1,28.1,27.97,28.1,195600.0,28.1,28.1,27.97,28.1,195600.0
2010-11-24 12:30:00,28.1,28.13,28.0,28.03,81400.0,28.1,28.13,28.0,28.03,81400.0
2010-11-24 13:00:00,28.03,28.06,27.99,28.05,86600.0,28.03,28.06,27.99,28.05,86600.0
2010-11-24 13:30:00,28.05,28.11,28.04,28.05,125400.0,28.05,28.11,28.04,28.05,125400.0
2010-11-24 14:00:00,28.05,28.08,28.01,28.02,142600.0,28.05,28.08,28.01,28.02,142600.0
2010-11-24 14:30:00,28.02,28.04,28.0,28.04,133200.0,28.02,28.04,28.0,28.04,133200.0
2010-11-24 15:00:00,28.04,28.07,28.02,28.06,173200.0,28.04,28.07,28.02,28.06,173200.0
2010-11-24 15:30:00,28.06,28.07,28.0,28.05,385800.0,28.06,28.07,28.0,28.05,385800.0
2010-11-26 09:30:00,27.99,28.31,27.98,28.15,198400.0,27.99,28.31,27.98,28.15,198400.0
2010-11-26 10:00:00,28.16,28.27,28.09,28.23,137600.0,28.16,28.27,28.09,28.23,137600.0
2010-11-26 10:30:00,28.23,28.43,28.18,28.33,207800.0,28.23,28.43,28.18,28.33,207800.0
2010-11-26 11:00:00,28.32,28.34,28.25,28.31,99800.0,28.32,28.34,28.25,28.31,99800.0
2010-11-26 11:30:00,28.31,28.35,28.23,28.34,111000.0,28.31,28.35,28.23,28.34,111000.0
2010-11-26 12:00:00,28.34,28.41,28.25,28.41,101400.0,28.34,28.41,28.25,28.41,101400.0
2010-11-26 12:30:00,28.41,28.47,28.31,28.36,278400.0,28.41,28.47,28.31,28.36,278400.0
2010-11-29 09:30:00,28.25,28.25,27.77,27.96,472000.0,28.25,28.25,27.77,27.96,472000.0
2010-11-29 10:00:00,27.97,27.97,27.59,27.65,281200.0,27.97,27.97,27.59,27.65,281200.0
2010-11-29 10:30:00,27.64,27.77,27.57,27.61,167200.0,27.64,27.77,27.57,27.61,167200.0
2010-11-29 11:00:00,27.61,27.69,27.55,27.57,124000.0,27.61,27.69,27.55,27.57,124000.0
2010-11-29 11:30:00,27.58,27.59,27.5,27.53,132400.0,27.58,27.59,27.5,27.53,132400.0
2010-11-29 12:00:00,27.51,27.61,27.51,27.6,137400.0,27.51,27.61,27.51,27.6,137400.0
2010-11-29 12:30:00,27.6,27.66,27.59,27.6,96400.0,27.6,27.66,27.59,27.6,96400.0
2010-11-29 13:00:00,27.6,27.6,27.52,27.53,146200.0,27.6,27.6,27.52,27.53,146200.0
2010-11-29 13:30:00,27.54,27.54,27.48,27.49,167200.0,27.54,27.54,27.48,27.49,167200.0
2010-11-29 14:00:00,27.49,27.58,27.47,27.57,174200.0,27.49,27.58,27.47,27.57,174200.0
2010-11-29 14:30:00,27.57,27.66,27.57,27.64,353000.0,27.57,27.66,27.57,27.64,353000.0
2010-11-29 15:00:00,27.64,27.77,27.61,27.7,635400.0,27.64,27.77,27.61,27.7,635400.0
2010-11-29 15:30:00,27.7,27.71,27.59,27.6,852800.0,27.7,27.71,27.59,27.6,852800.0
2010-11-30 09:30:00,27.48,27.74,27.39,27.63,266200.0,27.48,27.74,27.39,27.63,266200.0
2010-11-30 10:00:00,27.64,27.72,27.61,27.7,166400.0,27.64,27.72,27.61,27.7,166400.0
2010-11-30 10:30:00,27.69,27.72,27.52,27.59,105200.0,27.69,27.72,27.52,27.59,105200.0
2010-11-30 11:00:00,27.6,27.65,27.51,27.53,120800.0,27.6,27.65,27.51,27.53,120800.0
2010-11-30 11:30:00,27.53,27.57,27.48,27.56,97400.0,27.53,27.57,27.48,27.56,97400.0
2010-11-30 12:00:00,27.57,27.61,27.53,27.55,123400.0,27.57,27.61,27.53,27.55,123400.0
2010-11-30 12:30:00,27.56,27.58,27.45,27.54,110400.0,27.56,27.58,27.45,27.54,110400.0
2010-11-30 13:00:00,27.53,27.6,27.5,27.58,146800.0,27.53,27.6,27.5,27.58,146800.0
2010-11-30 13:30:00,27.59,27.61,27.56,27.6,138000.0,27.59,27.61,27.56,27.6,138000.0
2010-11-30 14:00:00,27.6,27.62,27.55,27.58,162800.0,27.6,27.62,27.55,27.58,162800.0
2010-11-30 14:30:00,27.58,27.63,27.55,27.57,184400.0,27.58,27.63,27.55,27.57,184400.0
2010-11-30 15:00:00,27.57,27.59,27.47,27.53,343200.0,27.57,27.59,27.47,27.53,343200.0
2010-11-30 15:30:00,27.53,27.53,27.43,27.47,484400.0,27.53,27.53,27.43,27.47,484400.0
2010-12-01 09:30:00,27.74,27.96,27.69,27.81,257400.0,27.74,27.96,27.69,27.81,257400.0
2010-12-01 10:00:00,27.83,27.88,27.52,27.52,158000.0,27.83,27.88,27.52,27.52,158000.0
2010-12-01 10:30:00,27.51,27.7,27.51,27.65,153800.0,27.51,27.7,27.51,27.65,153800.0
2010-12-01 11:00:00,27.64,27.8,27.64,27.75,83400.0,27.64,27.8,27.64,27.75,83400.0
2010-12-01 11:30:00,27.74,27.85,27.74,27.84,51000.0,27.74,27.85,27.74,27.84,51000.0
2010-12-01 12:00:00,27.84,27.85,27.74,27.83,79200.0,27.84,27.85,27.74,27.83,79200.0
2010-12-01 12:30:00,27.82,27.88,27.77,27.88,67000.0,27.82,27.88,27.77,27.88,67000.0
2010-12-01 13:00:00,27.88,27.97,27.88,27.92,123600.0,27.88,27.97,27.88,27.92,123600.0
2010-12-01 13:30:00,27.91,28.03,27.91,28.02,102800.0,27.91,28.03,27.91,28.02,102800.0
2010-12-01 14:00:00,28.02,28.06,27.99,28.0,113800.0,28.02,28.06,27.99,28.0,113800.0
2010-12-01 14:30:00,28.0,28.04,27.97,27.99,102400.0,28.0,28.04,27.97,27.99,102400.0
2010-12-01 15:00:00,27.99,27.99,27.93,27.95,118200.0,27.99,27.99,27.93,27.95,118200.0
2010-12-01 15:30:00,27.95,27.98,27.91,27.96,231800.0,27.95,27.98,27.91,27.96,231800.0
2010-12-02 09:30:00,27.87,27.97,27.71,27.75,207400.0,27.87,27.97,27.71,27.75,207400.0
2010-12-02 10:00:00,27.75,27.89,27.74,27.79,194800.0,27.75,27.89,27.74,27.79,194800.0
2010-12-02 10:30:00,27.79,27.81,27.7,27.75,142400.0,27.79,27.81,27.7,27.75,142400.0
2010-12-02 11:00:00,27.76,27.91,27.74,27.86,134200.0,27.76,27.91,27.74,27.86,134200.0
2010-12-02 11:30:00,27.88,27.89,27.8,27.87,141800.0,27.88,27.89,27.8,27.87,141800.0
2010-12-02 12:00:00,27.87,27.89,27.78,27.8,83200.0,27.87,27.89,27.78,27.8,83200.0
2010-12-02 12:30:00,27.8,27.95,27.8,27.95,66400.0,27.8,27.95,27.8,27.95,66400.0
2010-12-02 13:00:00,27.95,28.02,27.95,28.02,73800.0,27.95,28.02,27.95,28.02,73800.0
2010-12-02 13:30:00,28.02,28.07,28.0,28.04,65400.0,28.02,28.07,28.0,28.04,65400.0
2010-12-02 14:00:00,28.04,28.07,27.99,27.99,135600.0,28.04,28.07,27.99,27.99,135600.0
2010-12-02 14:30:00,27.99,28.02,27.98,28.0,48600.0,27.99,28.02,27.98,28.0,48600.0
2010-12-02 15:00:00,28.0,28.09,28.0,28.04,109200.0,28.0,28.09,28.0,28.04,109200.0
2010-12-02 15:30:00,28.04,28.11,28.02,28.05,331800.0,28.04,28.11,28.02,28.05,331800.0
2010-12-03 09:30:00,27.92,28.02,27.77,27.86,137600.0,27.92,28.02,27.77,27.86,137600.0
2010-12-03 10:00:00,27.86,27.94,27.79,27.84,180000.0,27.86,27.94,27.79,27.84,180000.0
2010-12-03 10:30:00,27.86,27.89,27.67,27.75,180800.0,27.86,27.89,27.67,27.75,180800.0
2010-12-03 11:00:00,27.75,27.88,27.74,27.86,111200.0,27.75,27.88,27.74,27.86,111200.0
2010-12-03 11:30:00,27.86,27.94,27.85,27.92,119400.0,27.86,27.94,27.85,27.92,119400.0
2010-12-03 12:00:00,27.92,28.06,27.89,28.06,103600.0,27.92,28.06,27.89,28.06,103600.0
2010-12-03 12:30:00,28.06,28.06,27.91,27.97,100800.0,28.06,28.06,27.91,27.97,100800.0
2010-12-03 13:00:00,27.96,28.03,27.92,28.03,173400.0,27.96,28.03,27.92,28.03,173400.0
2010-12-03 13:30:00,28.04,28.19,28.03,28.15,112400.0,28.04,28.19,28.03,28.15,112400.0
2010-12-03 14:00:00,28.15,28.17,28.11,28.16,104000.0,28.15,28.17,28.11,28.16,104000.0
2010-12-03 14:30:00,28.16,28.18,28.07,28.12,84400.0,28.16,28.18,28.07,28.12,84400.0
2010-12-03 15:00:00,28.12,28.26,28.11,28.26,205400.0,28.12,28.26,28.11,28.26,205400.0
2010-12-03 15:30:00,28.25,28.33,28.22,28.27,324400.0,28.25,28.33,28.22,28.27,324400.0
2010-12-06 09:30:00,28.2,28.22,27.75,27.89,236800.0,28.2,28.22,27.75,27.89,236800.0
2010-12-06 10:00:00,27.89,28.02,27.81,27.87,164000.0,27.89,28.02,27.81,27.87,164000.0
2010-12-06 10:30:00,27.87,27.91,27.78,27.78,169400.0,27.87,27.91,27.78,27.78,169400.0
2010-12-06 11:00:00,27.78,27.81,27.7,27.72,130400.0,27.78,27.81,27.7,27.72,130400.0
2010-12-06 11:30:00,27.72,27.75,27.58,27.59,243600.0,27.72,27.75,27.58,27.59,243600.0
2010-12-06 12:00:00,27.61,27.61,27.32,27.44,461400.0,27.61,27.61,27.32,27.44,461400.0
2010-12-06 12:30:00,27.45,27.72,27.45,27.7,181200.0,27.45,27.72,27.45,27.7,181200.0
2010-12-06 13:00:00,27.71,27.75,27.6,27.68,156800.0,27.71,27.75,27.6,27.68,156800.0
2010-12-06 13:30:00,27.67,27.81,27.63,27.67,171200.0,27.67,27.81,27.63,27.67,171200.0
2010-12-06 14:00:00,27.68,27.74,27.66,27.68,101000.0,27.68,27.74,27.66,27.68,101000.0
2010-12-06 14:30:00,27.68,27.76,27.65,27.66,109600.0,27.68,27.76,27.65,27.66,109600.0
2010-12-06 15:00:00,27.65,27.7,27.58,27.6,213000.0,27.65,27.7,27.58,27.6,213000.0
2010-12-06 15:30:00,27.59,27.64,27.41,27.52,1001400.0,27.59,27.64,27.41,27.52,1001400.0
2010-12-07 09:30:00,27.88,28.38,27.83,28.31,642400.0,27.88,28.38,27.83,28.31,642400.0
2010-12-07 10:00:00,28.3,28.4,28.16,28.33,269200.0,28.3,28.4,28.16,28.33,269200.0
2010-12-07 10:30:00,28.33,28.33,28.21,28.28,226200.0,28.33,28.33,28.21,28.28,226200.0
2010-12-07 11:00:00,28.29,28.36,28.28,28.35,137200.0,28.29,28.36,28.28,28.35,137200.0
2010-12-07 11:30:00,28.35,28.54,28.35,28.47,238600.0,28.35,28.54,28.35,28.47,238600.0
2010-12-07 12:00:00,28.47,28.47,28.35,28.47,120200.0,28.47,28.47,28.35,28.47,120200.0
2010-12-07 12:30:00,28.47,28.6,28.43,28.59,229000.0,28.47,28.6,28.43,28.59,229000.0
2010-12-07 13:00:00,28.59,28.67,28.53,28.67,282600.0,28.59,28.67,28.53,28.67,282600.0
2010-12-07 13:30:00,28.67,28.68,28.57,28.61,121200.0,28.67,28.68,28.57,28.61,121200.0
2010-12-07 14:00:00,28.61,28.63,28.51,28.52,121800.0,28.61,28.63,28.51,28.52,121800.0
2010-12-07 14:30:00,28.53,28.63,28.42,28.43,303000.0,28.53,28.63,28.42,28.43,303000.0
2010-12-07 15:00:00,28.45,28.49,28.33,28.41,320800.0,28.45,28.49,28.33,28.41,320800.0
2010-12-07 15:30:00,28.41,28.43,28.22,28.27,723600.0,28.41,28.43,28.22,28.27,723600.0
2010-12-08 09:30:00,28.38,28.42,28.31,28.31,171400.0,28.38,28.42,28.31,28.31,171400.0
2010-12-08 10:00:00,28.3,28.3,28.08,28.18,279400.0,28.3,28.3,28.08,28.18,279400.0
2010-12-08 10:30:00,28.17,28.28,28.14,28.25,140000.0,28.17,28.28,28.14,28.25,140000.0
2010-12-08 11:00:00,28.26,28.39,28.23,28.36,186200.0,28.26,28.39,28.23,28.36,186200.0
2010-12-08 11:30:00,28.37,28.48,28.32,28.42,143600.0,28.37,28.48,28.32,28.42,143600.0
2010-12-08 12:00:00,28.42,28.42,28.36,28.36,86400.0,28.42,28.42,28.36,28.36,86400.0
2010-12-08 12:30:00,28.36,28.37,28.28,28.34,84600.0,28.36,28.37,28.28,28.34,84600.0
2010-12-08 13:00:00,28.34,28.43,28.34,28.41,103600.0,28.34,28.43,28.34,28.41,103600.0
2010-12-08 13:30:00,28.41,28.44,28.36,28.4,81000.0,28.41,28.44,28.36,28.4,81000.0
2010-12-08 14:00:00,28.4,28.46,28.39,28.45,108000.0,28.4,28.46,28.39,28.45,108000.0
2010-12-08 14:30:00,28.45,28.48,28.42,28.45,104000.0,28.45,28.48,28.42,28.45,104000.0
2010-12-08 15:00:00,28.45,28.46,28.36,28.39,173400.0,28.45,28.46,28.36,28.39,173400.0
2010-12-08 15:30:00,28.39,28.53,28.38,28.47,340600.0,28.39,28.53,28.38,28.47,340600.0
2010-12-09 09:30:00,28.22,28.6,28.12,28.18,322000.0,28.22,28.6,28.12,28.18,322000.0
2010-12-09 10:00:00,28.17,28.18,28.0,28.04,152000.0,28.17,28.18,28.0,28.04,152000.0
2010-12-09 10:30:00,28.05,28.06,27.8,27.85,262800.0,28.05,28.06,27.8,27.85,262800.0
2010-12-09 11:00:00,27.84,27.98,27.78,27.97,164800.0,27.84,27.98,27.78,27.97,164800.0
2010-12-09 11:30:00,27.96,28.0,27.88,27.92,127400.0,27.96,28.0,27.88,27.92,127400.0
2010-12-09 12:00:00,27.92,28.06,27.92,27.95,189200.0,27.92,28.06,27.92,27.95,189200.0
2010-12-09 12:30:00,27.95,27.97,27.88,27.91,75400.0,27.95,27.97,27.88,27.91,75400.0
2010-12-09 13:00:00,27.9,27.91,27.86,27.91,110800.0,27.9,27.91,27.86,27.91,110800.0
2010-12-09 13:30:00,27.9,27.91,27.83,27.83,80800.0,27.9,27.91,27.83,27.83,80800.0
2010-12-09 14:00:00,27.84,27.85,27.75,27.79,137000.0,27.84,27.85,27.75,27.79,137000.0
2010-12-09 14:30:00,27.79,27.8,27.7,27.74,160200.0,27.79,27.8,27.7,27.74,160200.0
2010-12-09 15:00:00,27.73,27.85,27.7,27.8,190800.0,27.73,27.85,27.7,27.8,190800.0
2010-12-09 15:30:00,27.8,27.86,27.79,27.85,346600.0,27.8,27.86,27.79,27.85,346600.0
2010-12-10 09:30:00,27.96,27.99,27.79,27.79,108200.0,27.96,27.99,27.79,27.79,108200.0
2010-12-10 10:00:00,27.81,27.86,27.68,27.68,155800.0,27.81,27.86,27.68,27.68,155800.0
2010-12-10 10:30:00,27.68,27.83,27.56,27.83,279200.0,27.68,27.83,27.56,27.83,279200.0
2010-12-10 11:00:00,27.81,27.95,27.79,27.95,76200.0,27.81,27.95,27.79,27.95,76200.0
2010-12-10 11:30:00,27.96,27.96,27.88,27.93,57600.0,27.96,27.96,27.88,27.93,57600.0
2010-12-10 12:00:00,27.91,28.0,27.91,27.97,71600.0,27.91,28.0,27.91,27.97,71600.0
2010-12-10 12:30:00,27.98,28.08,27.95,28.07,87400.0,27.98,28.08,27.95,28.07,87400.0
2010-12-10 13:00:00,28.08,28.18,28.05,28.16,103400.0,28.08,28.18,28.05,28.16,103400.0
2010-12-10 13:30:00,28.16,28.21,28.13,28.19,92400.0,28.16,28.21,28.13,28.19,92400.0
2010-12-10 14:00:00,28.19,28.27,28.18,28.26,123600.0,28.19,28.27,28.18,28.26,123600.0
2010-12-10 14:30:00,28.25,28.33,28.23,28.32,132200.0,28.25,28.33,28.23,28.32,132200.0
2010-12-10 15:00:00,28.31,28.37,28.29,28.3,311200.0,28.31,28.37,28.29,28.3,311200.0
2010-12-10 15:30:00,28.3,28.33,28.28,28.32,428000.0,28.3,28.33,28.28,28.32,428000.0
2010-12-13 09:30:00,28.44,28.5,28.11,28.14,217000.0,28.44,28.5,28.11,28.14,217000.0
2010-12-13 10:00:00,28.15,28.27,28.12,28.16,215400.0,28.15,28.27,28.12,28.16,215400.0
2010-12-13 10:30:00,28.16,28.16,28.08,28.13,125200.0,28.16,28.16,28.08,28.13,125200.0
2010-12-13 11:00:00,28.13,28.16,28.07,28.09,185400.0,28.13,28.16,28.07,28.09,185400.0
2010-12-13 11:30:00,28.11,28.11,27.98,28.0,190400.0,28.11,28.11,27.98,28.0,190400.0
2010-12-13 12:00:00,27.99,28.0,27.94,28.0,101800.0,27.99,28.0,27.94,28.0,101800.0
2010-12-13 12:30:00,28.0,28.03,27.97,28.0,95800.0,28.0,28.03,27.97,28.0,95800.0
2010-12-13 13:00:00,28.0,28.14,27.99,28.1,137000.0,28.0,28.14,27.99,28.1,137000.0
2010-12-13 13:30:00,28.1,28.11,27.99,28.0,87600.0,28.1,28.11,27.99,28.0,87600.0
2010-12-13 14:00:00,28.0,28.02,28.0,28.0,63200.0,28.0,28.02,28.0,28.0,63200.0
2010-12-13 14:30:00,28.01,28.04,27.97,28.02,162200.0,28.01,28.04,27.97,28.02,162200.0
2010-12-13 15:00:00,28.02,28.02,27.93,27.99,533600.0,28.02,28.02,27.93,27.99,533600.0
2010-12-13 15:30:00,27.98,28.0,27.85,27.93,632400.0,27.98,28.0,27.85,27.93,632400.0
2010-12-14 09:30:00,27.93,28.14,27.73,27.74,201800.0,27.93,28.14,27.73,27.74,201800.0
2010-12-14 10:00:00,27.76,27.77,27.68,27.77,175800.0,27.76,27.77,27.68,27.77,175800.0
2010-12-14 10:30:00,27.75,27.78,27.7,27.71,108000.0,27.75,27.78,27.7,27.71,108000.0
2010-12-14 11:00:00,27.71,27.71,27.6,27.63,148400.0,27.71,27.71,27.6,27.63,148400.0
2010-12-14 11:30:00,27.63,27.82,27.63,27.82,79000.0,27.63,27.82,27.63,27.82,79000.0
2010-12-14 12:00:00,27.82,28.0,27.82,27.99,158800.0,27.82,28.0,27.82,27.99,158800.0
2010-12-14 12:30:00,27.99,28.03,27.93,28.0,93200.0,27.99,28.03,27.93,28.0,93200.0
2010-12-14 13:00:00,28.0,28.02,27.93,28.0,81600.0,28.0,28.02,27.93,28.0,81600.0
2010-12-14 13:30:00,28.0,28.03,27.98,28.0,101000.0,28.0,28.03,27.98,28.0,101000.0
2010-12-14 14:00:00,28.0,28.0,27.9,27.93,121400.0,28.0,28.0,27.9,27.93,121400.0
2010-12-14 14:30:00,27.93,28.0,27.91,27.98,117400.0,27.93,28.0,27.91,27.98,117400.0
2010-12-14 15:00:00,27.98,28.01,27.93,27.95,145000.0,27.98,28.01,27.93,27.95,145000.0
2010-12-14 15:30:00,27.94,27.97,27.85,27.94,342000.0,27.94,27.97,27.85,27.94,342000.0
2010-12-15 09:30:00,27.95,28.11,27.89,28.07,69000.0,27.95,28.11,27.89,28.07,69000.0
2010-12-15 10:00:00,28.07,28.13,27.92,28.11,127400.0,28.07,28.13,27.92,28.11,127400.0
2010-12-15 10:30:00,28.11,28.17,28.1,28.14,80000.0,28.11,28.17,28.1,28.14,80000.0
2010-12-15 11:00:00,28.15,28.15,28.04,28.11,62200.0,28.15,28.15,28.04,28.11,62200.0
2010-12-15 11:30:00,28.11,28.13,28.04,28.11,44800.0,28.11,28.13,28.04,28.11,44800.0
2010-12-15 12:00:00,28.11,28.11,28.07,28.1,28000.0,28.11,28.11,28.07,28.1,28000.0
2010-12-15 12:30:00,28.1,28.11,27.95,27.98,303800.0,28.1,28.11,27.95,27.98,303800.0
2010-12-15 13:00:00,27.99,28.05,27.96,28.04,50800.0,27.99,28.05,27.96,28.04,50800.0
2010-12-15 13:30:00,28.05,28.06,28.04,28.04,66600.0,28.05,28.06,28.04,28.04,66600.0
2010-12-15 14:00:00,28.04,28.07,28.03,28.05,41600.0,28.04,28.07,28.03,28.05,41600.0
2010-12-15 14:30:00,28.05,28.05,27.97,27.99,117200.0,28.05,28.05,27.97,27.99,117200.0
2010-12-15 15:00:00,28.0,28.07,28.0,28.04,105000.0,28.0,28.07,28.0,28.04,105000.0
2010-12-15 15:30:00,28.04,28.11,27.93,27.95,420200.0,28.04,28.11,27.93,27.95,420200.0
2010-12-16 09:30:00,27.99,28.13,27.96,28.02,167600.0,27.99,28.13,27.96,28.02,167600.0
2010-12-16 10:00:00,28.01,28.19,27.99,28.16,159800.0,28.01,28.19,27.99,28.16,159800.0
2010-12-16 10:30:00,28.16,28.22,28.11,28.17,87400.0,28.16,28.22,28.11,28.17,87400.0
2010-12-16 11:00:00,28.17,28.34,28.13,28.33,127400.0,28.17,28.34,28.13,28.33,127400.0
2010-12-16 11:30:00,28.33,28.42,28.29,28.39,86400.0,28.33,28.42,28.29,28.39,86400.0
2010-12-16 12:00:00,28.4,28.42,28.33,28.34,76000.0,28.4,28.42,28.33,28.34,76000.0
2010-12-16 12:30:00,28.34,28.46,28.33,28.43,90600.0,28.34,28.46,28.33,28.43,90600.0
2010-12-16 13:00:00,28.45,28.5,28.43,28.47,100800.0,28.45,28.5,28.43,28.47,100800.0
2010-12-16 13:30:00,28.47,28.5,28.45,28.46,67000.0,28.47,28.5,28.45,28.46,67000.0
2010-12-16 14:00:00,28.47,28.55,28.47,28.53,89000.0,28.47,28.55,28.47,28.53,89000.0
2010-12-16 14:30:00,28.53,28.55,28.5,28.53,128600.0,28.53,28.55,28.5,28.53,128600.0
2010-12-16 15:00:00,28.53,28.56,28.48,28.54,142600.0,28.53,28.56,28.48,28.54,142600.0
2010-12-16 15:30:00,28.55,28.65,28.52,28.62,543400.0,28.55,28.65,28.52,28.62,543400.0
2010-12-17 09:30:00,28.63,28.65,28.27,28.31,358600.0,28.63,28.65,28.27,28.31,358600.0
2010-12-17 10:00:00,28.32,28.36,28.24,28.33,143400.0,28.32,28.36,28.24,28.33,143400.0
2010-12-17 10:30:00,28.33,28.52,28.32,28.46,119600.0,28.33,28.52,28.32,28.46,119600.0
2010-12-17 11:00:00,28.46,28.49,28.37,28.48,145600.0,28.46,28.49,28.37,28.48,145600.0
2010-12-17 11:30:00,28.48,28.55,28.42,28.48,120600.0,28.48,28.55,28.42,28.48,120600.0
2010-12-17 12:00:00,28.48,28.6,28.45,28.45,57000.0,28.48,28.6,28.45,28.45,57000.0
2010-12-17 12:30:00,28.45,28.49,28.39,28.43,57000.0,28.45,28.49,28.39,28.43,57000.0
2010-12-17 13:00:00,28.44,28.47,28.38,28.4,95200.0,28.44,28.47,28.38,28.4,95200.0
2010-12-17 13:30:00,28.4,28.42,28.36,28.36,83200.0,28.4,28.42,28.36,28.36,83200.0
2010-12-17 14:00:00,28.37,28.39,28.29,28.31,114600.0,28.37,28.39,28.29,28.31,114600.0
2010-12-17 14:30:00,28.31,28.31,28.23,28.27,165800.0,28.31,28.31,28.23,28.27,165800.0
2010-12-17 15:00:00,28.27,28.33,28.27,28.29,108400.0,28.27,28.33,28.27,28.29,108400.0
2010-12-17 15:30:00,28.29,28.72,28.13,28.7,2131800.0,28.29,28.72,28.13,28.7,2131800.0
2010-12-20 09:30:00,28.63,28.63,28.41,28.41,288000.0,28.63,28.63,28.41,28.41,288000.0
2010-12-20 10:00:00,28.4,28.41,28.26,28.29,177200.0,28.4,28.41,28.26,28.29,177200.0
2010-12-20 10:30:00,28.29,28.34,28.23,28.25,136000.0,28.29,28.34,28.23,28.25,136000.0
2010-12-20 11:00:00,28.25,28.31,28.15,28.31,121800.0,28.25,28.31,28.15,28.31,121800.0
2010-12-20 11:30:00,28.31,28.38,28.31,28.38,111800.0,28.31,28.38,28.31,28.38,111800.0
2010-12-20 12:00:00,28.37,28.38,28.29,28.33,217000.0,28.37,28.38,28.29,28.33,217000.0
2010-12-20 12:30:00,28.33,28.38,28.29,28.36,112400.0,28.33,28.38,28.29,28.36,112400.0
2010-12-20 13:00:00,28.36,28.43,28.34,28.37,143800.0,28.36,28.43,28.34,28.37,143800.0
2010-12-20 13:30:00,28.37,28.47,28.35,28.45,167000.0,28.37,28.47,28.35,28.45,167000.0
2010-12-20 14:00:00,28.45,28.6,28.45,28.59,125000.0,28.45,28.6,28.45,28.59,125000.0
2010-12-20 14:30:00,28.59,28.62,28.52,28.52,73800.0,28.59,28.62,28.52,28.52,73800.0
2010-12-20 15:00:00,28.53,28.56,28.41,28.43,134400.0,28.53,28.56,28.41,28.43,134400.0
2010-12-20 15:30:00,28.43,28.5,28.3,28.32,528400.0,28.43,28.5,28.3,28.32,528400.0
2010-12-21 09:30:00,28.46,28.53,28.06,28.07,280000.0,28.46,28.53,28.06,28.07,280000.0
2010-12-21 10:00:00,28.07,28.16,28.02,28.02,148400.0,28.07,28.16,28.02,28.02,148400.0
2010-12-21 10:30:00,28.02,28.11,28.0,28.02,216200.0,28.02,28.11,28.0,28.02,216200.0
2010-12-21 11:00:00,28.02,28.02,27.8,27.92,197600.0,28.02,28.02,27.8,27.92,197600.0
2010-12-21 11:30:00,27.93,28.1,27.9,28.07,137200.0,27.93,28.1,27.9,28.07,137200.0
2010-12-21 12:00:00,28.07,28.21,28.07,28.16,113400.0,28.07,28.21,28.07,28.16,113400.0
2010-12-21 12:30:00,28.16,28.17,28.09,28.14,73600.0,28.16,28.17,28.09,28.14,73600.0
2010-12-21 13:00:00,28.14,28.14,28.08,28.09,112200.0,28.14,28.14,28.08,28.09,112200.0
2010-12-21 13:30:00,28.1,28.12,28.06,28.08,87000.0,28.1,28.12,28.06,28.08,87000.0
2010-12-21 14:00:00,28.08,28.11,28.0,28.07,129200.0,28.08,28.11,28.0,28.07,129200.0
2010-12-21 14:30:00,28.07,28.14,28.07,28.11,104000.0,28.07,28.14,28.07,28.11,104000.0
2010-12-21 15:00:00,28.11,28.16,28.09,28.15,222800.0,28.11,28.16,28.09,28.15,222800.0
2010-12-21 15:30:00,28.16,28.16,28.09,28.13,271600.0,28.16,28.16,28.09,28.13,271600.0
2010-12-22 09:30:00,28.13,28.28,28.06,28.23,187000.0,28.13,28.28,28.06,28.23,187000.0
2010-12-22 10:00:00,28.23,28.31,28.1,28.11,134000.0,28.23,28.31,28.1,28.11,134000.0
2010-12-22 10:30:00,28.1,28.17,28.0,28.15,113000.0,28.1,28.17,28.0,28.15,113000.0
2010-12-22 11:00:00,28.16,28.18,28.07,28.13,64800.0,28.16,28.18,28.07,28.13,64800.0
2010-12-22 11:30:00,28.12,28.18,28.09,28.11,70200.0,28.12,28.18,28.09,28.11,70200.0
2010-12-22 12:00:00,28.11,28.18,28.1,28.15,57000.0,28.11,28.18,28.1,28.15,57000.0
2010-12-22 12:30:00,28.15,28.17,28.07,28.12,53800.0,28.15,28.17,28.07,28.12,53800.0
2010-12-22 13:00:00,28.13,28.18,28.08,28.18,23000.0,28.13,28.18,28.08,28.18,23000.0
2010-12-22 13:30:00,28.18,28.18,28.09,28.17,47400.0,28.18,28.18,28.09,28.17,47400.0
2010-12-22 14:00:00,28.18,28.22,28.17,28.19,43800.0,28.18,28.22,28.17,28.19,43800.0
2010-12-22 14:30:00,28.2,28.25,28.2,28.22,52600.0,28.2,28.25,28.2,28.22,52600.0
2010-12-22 15:00:00,28.22,28.23,28.11,28.17,68800.0,28.22,28.23,28.11,28.17,68800.0
2010-12-22 15:30:00,28.18,28.21,28.13,28.15,107600.0,28.18,28.21,28.13,28.15,107600.0
2010-12-23 09:30:00,28.22,28.42,28.21,28.39,161800.0,28.22,28.42,28.21,28.39,161800.0
2010-12-23 10:00:00,28.38,28.45,28.34,28.4,98000.0,28.38,28.45,28.34,28.4,98000.0
2010-12-23 10:30:00,28.41,28.49,28.38,28.45,94800.0,28.41,28.49,28.38,28.45,94800.0
2010-12-23 11:00:00,28.45,28.47,28.41,28.44,39800.0,28.45,28.47,28.41,28.44,39800.0
2010-12-23 11:30:00,28.45,28.46,28.39,28.43,33800.0,28.45,28.46,28.39,28.43,33800.0
2010-12-23 12:00:00,28.44,28.45,28.38,28.42,51000.0,28.44,28.45,28.38,28.42,51000.0
2010-12-23 12:30:00,28.42,28.47,28.4,28.46,28400.0,28.42,28.47,28.4,28.46,28400.0
2010-12-23 13:00:00,28.46,28.5,28.43,28.49,51200.0,28.46,28.5,28.43,28.49,51200.0
2010-12-23 13:30:00,28.49,28.5,28.4,28.4,46400.0,28.49,28.5,28.4,28.4,46400.0
2010-12-23 14:00:00,28.41,28.45,28.38,28.41,55800.0,28.41,28.45,28.38,28.41,55800.0
2010-12-23 14:30:00,28.42,28.42,28.38,28.39,58000.0,28.42,28.42,28.38,28.39,58000.0
2010-12-23 15:00:00,28.39,28.45,28.36,28.45,62200.0,28.39,28.45,28.36,28.45,62200.0
2010-12-23 15:30:00,28.45,28.45,28.36,28.39,166600.0,28.45,28.45,28.36,28.39,166600.0
2010-12-27 09:30:00,28.42,28.45,28.06,28.25,151600.0,28.42,28.45,28.06,28.25,151600.0
2010-12-27 10:00:00,28.25,28.48,28.14,28.48,110800.0,28.25,28.48,28.14,28.48,110800.0
2010-12-27 10:30:00,28.48,28.49,28.41,28.48,85400.0,28.48,28.49,28.41,28.48,85400.0
2010-12-27 11:00:00,28.47,28.53,28.46,28.52,50400.0,28.47,28.53,28.46,28.52,50400.0
2010-12-27 11:30:00,28.52,28.55,28.5,28.54,53200.0,28.52,28.55,28.5,28.54,53200.0
2010-12-27 12:00:00,28.55,28.58,28.51,28.57,48400.0,28.55,28.58,28.51,28.57,48400.0
2010-12-27 12:30:00,28.56,28.6,28.55,28.59,26600.0,28.56,28.6,28.55,28.59,26600.0
2010-12-27 13:00:00,28.58,28.67,28.56,28.66,70600.0,28.58,28.67,28.56,28.66,70600.0
2010-12-27 13:30:00,28.67,28.67,28.61,28.65,37000.0,28.67,28.67,28.61,28.65,37000.0
2010-12-27 14:00:00,28.65,28.65,28.57,28.59,41400.0,28.65,28.65,28.57,28.59,41400.0
2010-12-27 14:30:00,28.59,28.62,28.57,28.6,61600.0,28.59,28.62,28.57,28.6,61600.0
2010-12-27 15:00:00,28.6,28.61,28.51,28.52,118200.0,28.6,28.61,28.51,28.52,118200.0
2010-12-27 15:30:00,28.52,28.52,28.43,28.48,240000.0,28.52,28.52,28.43,28.48,240000.0
2010-12-28 09:30:00,28.46,28.54,28.12,28.23,201200.0,28.46,28.54,28.12,28.23,201200.0
2010-12-28 10:00:00,28.2,28.25,28.1,28.18,115800.0,28.2,28.25,28.1,28.18,115800.0
2010-12-28 10:30:00,28.2,28.21,28.1,28.11,53800.0,28.2,28.21,28.1,28.11,53800.0
2010-12-28 11:00:00,28.13,28.23,28.13,28.22,41200.0,28.13,28.23,28.13,28.22,41200.0
2010-12-28 11:30:00,28.22,28.24,28.17,28.24,23600.0,28.22,28.24,28.17,28.24,23600.0
2010-12-28 12:00:00,28.24,28.24,28.21,28.22,27000.0,28.24,28.24,28.21,28.22,27000.0
2010-12-28 12:30:00,28.23,28.24,28.21,28.24,17400.0,28.23,28.24,28.21,28.24,17400.0
2010-12-28 13:00:00,28.24,28.25,28.22,28.24,33800.0,28.24,28.25,28.22,28.24,33800.0
2010-12-28 13:30:00,28.23,28.25,28.21,28.24,33400.0,28.23,28.25,28.21,28.24,33400.0
2010-12-28 14:00:00,28.24,28.25,28.22,28.24,48600.0,28.24,28.25,28.22,28.24,48600.0
2010-12-28 14:30:00,28.22,28.25,28.21,28.24,52800.0,28.22,28.25,28.21,28.24,52800.0
2010-12-28 15:00:00,28.25,28.25,28.22,28.24,48600.0,28.25,28.25,28.22,28.24,48600.0
2010-12-28 15:30:00,28.24,28.28,28.11,28.11,664600.0,28.24,28.28,28.11,28.11,664600.0
2010-12-29 09:30:00,28.23,28.28,28.14,28.18,178800.0,28.23,28.28,28.14,28.18,178800.0
2010-12-29 10:00:00,28.18,28.24,28.1,28.2,194200.0,28.18,28.24,28.1,28.2,194200.0
2010-12-29 10:30:00,28.21,28.21,28.14,28.16,254600.0,28.21,28.21,28.14,28.16,254600.0
2010-12-29 11:00:00,28.17,28.2,28.13,28.13,168600.0,28.17,28.2,28.13,28.13,168600.0
2010-12-29 11:30:00,28.14,28.22,28.14,28.2,55000.0,28.14,28.22,28.14,28.2,55000.0
2010-12-29 12:00:00,28.21,28.21,28.18,28.2,71200.0,28.21,28.21,28.18,28.2,71200.0
2010-12-29 12:30:00,28.2,28.25,28.16,28.24,48800.0,28.2,28.25,28.16,28.24,48800.0
2010-12-29 13:00:00,28.24,28.3,28.24,28.3,42400.0,28.24,28.3,28.24,28.3,42400.0
2010-12-29 13:30:00,28.29,28.3,28.25,28.27,31000.0,28.29,28.3,28.25,28.27,31000.0
2010-12-29 14:00:00,28.27,28.29,28.25,28.27,65200.0,28.27,28.29,28.25,28.27,65200.0
2010-12-29 14:30:00,28.27,28.29,28.25,28.25,46000.0,28.27,28.29,28.25,28.25,46000.0
2010-12-29 15:00:00,28.25,28.3,28.24,28.28,76400.0,28.25,28.3,28.24,28.28,76400.0
2010-12-29 15:30:00,28.28,28.33,28.27,28.29,104200.0,28.28,28.33,28.27,28.29,104200.0
2010-12-30 09:30:00,28.19,28.44,28.16,28.33,114200.0,28.19,28.44,28.16,28.33,114200.0
2010-12-30 10:00:00,28.32,28.35,28.2,28.33,75600.0,28.32,28.35,28.2,28.33,75600.0
2010-12-30 10:30:00,28.33,28.34,28.29,28.32,113600.0,28.33,28.34,28.29,28.32,113600.0
2010-12-30 11:00:00,28.32,28.33,28.22,28.23,65600.0,28.32,28.33,28.22,28.23,65600.0
2010-12-30 11:30:00,28.22,28.23,28.16,28.17,58600.0,28.22,28.23,28.16,28.17,58600.0
2010-12-30 12:00:00,28.18,28.21,28.15,28.15,61800.0,28.18,28.21,28.15,28.15,61800.0
2010-12-30 12:30:00,28.16,28.18,28.14,28.15,80400.0,28.16,28.18,28.14,28.15,80400.0
2010-12-30 13:00:00,28.14,28.17,28.12,28.13,70200.0,28.14,28.17,28.12,28.13,70200.0
2010-12-30 13:30:00,28.13,28.16,28.1,28.13,97600.0,28.13,28.16,28.1,28.13,97600.0
2010-12-30 14:00:00,28.13,28.16,28.11,28.15,108200.0,28.13,28.16,28.11,28.15,108200.0
2010-12-30 14:30:00,28.15,28.24,28.14,28.24,85200.0,28.15,28.24,28.14,28.24,85200.0
2010-12-30 15:00:00,28.24,28.25,28.2,28.23,80600.0,28.24,28.25,28.2,28.23,80600.0
2010-12-30 15:30:00,28.22,28.3,28.19,28.2,164000.0,28.22,28.3,28.19,28.2,164000.0
2010-12-31 09:30:00,28.27,28.4,28.08,28.09,150000.0,28.27,28.4,28.08,28.09,150000.0
2010-12-31 10:00:00,28.09,28.15,28.0,28.1,66400.0,28.09,28.15,28.0,28.1,66400.0
2010-12-31 10:30:00,28.11,28.17,28.04,28.13,56800.0,28.11,28.17,28.04,28.13,56800.0
2010-12-31 11:00:00,28.12,28.24,28.12,28.17,47000.0,28.12,28.24,28.12,28.17,47000.0
2010-12-31 11:30:00,28.17,28.18,28.1,28.13,44400.0,28.17,28.18,28.1,28.13,44400.0
2010-12-31 12:00:00,28.13,28.21,28.13,28.21,46400.0,28.13,28.21,28.13,28.21,46400.0
2010-12-31 12:30:00,28.22,28.22,28.11,28.14,53800.0,28.22,28.22,28.11,28.14,53800.0
2010-12-31 13:00:00,28.14,28.18,28.11,28.13,38200.0,28.14,28.18,28.11,28.13,38200.0
2010-12-31 13:30:00,28.13,28.17,28.1,28.11,35000.0,28.13,28.17,28.1,28.11,35000.0
2010-12-31 14:00:00,28.11,28.12,28.1,28.1,27400.0,28.11,28.12,28.1,28.1,27400.0
2010-12-31 14:30:00,28.11,28.16,28.1,28.16,42600.0,28.11,28.16,28.1,28.16,42600.0
2010-12-31 15:00:00,28.16,28.22,28.14,28.18,68800.0,28.16,28.22,28.14,28.18,68800.0
2010-12-31 15:30:00,28.18,28.23,28.04,28.04,302000.0,28.18,28.23,28.04,28.04,302000.0
2011-01-03 09:30:00,28.33,28.5,28.23,28.28,320400.0,28.33,28.5,28.23,28.28,320400.0
2011-01-03 10:00:00,28.25,28.5,27.97,28.5,192600.0,28.25,28.5,27.97,28.5,192600.0
2011-01-03 10:30:00,28.5,28.5,28.41,28.5,213000.0,28.5,28.5,28.41,28.5,213000.0
2011-01-03 11:00:00,28.5,28.5,28.39,28.43,81800.0,28.5,28.5,28.39,28.43,81800.0
2011-01-03 11:30:00,28.43,28.5,28.4,28.48,47200.0,28.43,28.5,28.4,28.48,47200.0
2011-01-03 12:00:00,28.49,28.5,28.38,28.38,53000.0,28.49,28.5,28.38,28.38,53000.0
2011-01-03 12:30:00,28.37,28.41,28.24,28.26,68800.0,28.37,28.41,28.24,28.26,68800.0
2011-01-03 13:00:00,28.26,28.31,28.24,28.29,54600.0,28.26,28.31,28.24,28.29,54600.0
2011-01-03 13:30:00,28.29,28.36,28.29,28.32,52800.0,28.29,28.36,28.29,28.32,52800.0
2011-01-03 14:00:00,28.32,28.35,28.25,28.25,72400.0,28.32,28.35,28.25,28.25,72400.0
2011-01-03 14:30:00,28.25,28.29,28.24,28.29,71800.0,28.25,28.29,28.24,28.29,71800.0
2011-01-03 15:00:00,28.29,28.31,28.25,28.3,88000.0,28.29,28.31,28.25,28.3,88000.0
2011-01-03 15:30:00,28.3,28.31,28.21,28.28,188600.0,28.3,28.31,28.21,28.28,188600.0
2011-01-04 09:30:00,28.25,28.36,27.96,27.99,240200.0,28.25,28.36,27.96,27.99,240200.0
2011-01-04 10:00:00,28.0,28.03,27.86,27.86,161200.0,28.0,28.03,27.86,27.86,161200.0
2011-01-04 10:30:00,27.86,27.9,27.54,27.55,364200.0,27.86,27.9,27.54,27.55,364200.0
2011-01-04 11:00:00,27.55,27.6,27.27,27.38,497200.0,27.55,27.6,27.27,27.38,497200.0
2011-01-04 11:30:00,27.36,27.52,27.36,27.48,293200.0,27.36,27.52,27.36,27.48,293200.0
2011-01-04 12:00:00,27.48,27.53,27.42,27.44,141200.0,27.48,27.53,27.42,27.44,141200.0
2011-01-04 12:30:00,27.44,27.5,27.43,27.49,138400.0,27.44,27.5,27.43,27.49,138400.0
2011-01-04 13:00:00,27.49,27.5,27.37,27.38,196000.0,27.49,27.5,27.37,27.38,196000.0
2011-01-04 13:30:00,27.39,27.47,27.37,27.47,226400.0,27.39,27.47,27.37,27.47,226400.0
2011-01-04 14:00:00,27.46,27.47,27.39,27.4,343400.0,27.46,27.47,27.39,27.4,343400.0
2011-01-04 14:30:00,27.4,27.45,27.4,27.42,258000.0,27.4,27.45,27.4,27.42,258000.0
2011-01-04 15:00:00,27.42,27.44,27.39,27.39,298400.0,27.42,27.44,27.39,27.39,298400.0
2011-01-04 15:30:00,27.4,27.41,27.21,27.36,1007600.0,27.4,27.41,27.21,27.36,1007600.0
2011-01-05 09:30:00,26.49,26.58,25.52,25.93,1812000.0,26.49,26.58,25.52,25.93,1812000.0
2011-01-05 10:00:00,25.93,26.37,25.92,26.24,855000.0,25.93,26.37,25.92,26.24,855000.0
2011-01-05 10:30:00,26.24,26.25,25.93,25.93,598000.0,26.24,26.25,25.93,25.93,598000.0
2011-01-05 11:00:00,25.93,26.2,25.93,26.06,476000.0,25.93,26.2,25.93,26.06,476000.0
2011-01-05 11:30:00,26.06,26.13,25.96,26.01,402200.0,26.06,26.13,25.96,26.01,402200.0
2011-01-05 12:00:00,26.01,26.15,26.0,26.02,358800.0,26.01,26.15,26.0,26.02,358800.0
2011-01-05 12:30:00,26.02,26.09,26.0,26.04,171000.0,26.02,26.09,26.0,26.04,171000.0
2011-01-05 13:00:00,26.04,26.05,25.9,25.99,363600.0,26.04,26.05,25.9,25.99,363600.0
2011-01-05 13:30:00,26.0,26.04,25.95,26.03,379400.0,26.0,26.04,25.95,26.03,379400.0
2011-01-05 14:00:00,26.03,26.14,26.02,26.09,444600.0,26.03,26.14,26.02,26.09,444600.0
2011-01-05 14:30:00,26.1,26.17,26.08,26.1,294400.0,26.1,26.17,26.08,26.1,294400.0
2011-01-05 15:00:00,26.1,26.14,26.05,26.05,432200.0,26.1,26.14,26.05,26.05,432200.0
2011-01-05 15:30:00,26.05,26.12,26.0,26.04,788200.0,26.05,26.12,26.0,26.04,788200.0
2011-01-06 09:30:00,25.92,26.25,25.86,26.17,574000.0,25.92,26.25,25.86,26.17,574000.0
2011-01-06 10:00:00,26.17,26.22,25.98,26.14,327600.0,26.17,26.22,25.98,26.14,327600.0
2011-01-06 10:30:00,26.13,26.2,26.1,26.11,286400.0,26.13,26.2,26.1,26.11,286400.0
2011-01-06 11:00:00,26.11,26.18,26.1,26.11,225000.0,26.11,26.18,26.1,26.11,225000.0
2011-01-06 11:30:00,26.11,26.11,25.93,25.98,429600.0,26.11,26.11,25.93,25.98,429600.0
2011-01-06 12:00:00,25.99,26.02,25.88,25.94,414800.0,25.99,26.02,25.88,25.94,414800.0
2011-01-06 12:30:00,25.94,25.95,25.87,25.88,221000.0,25.94,25.95,25.87,25.88,221000.0
2011-01-06 13:00:00,25.89,25.96,25.88,25.88,372600.0,25.89,25.96,25.88,25.88,372600.0
2011-01-06 13:30:00,25.88,25.96,25.84,25.88,288600.0,25.88,25.96,25.84,25.88,288600.0
2011-01-06 14:00:00,25.88,25.9,25.72,25.75,359200.0,25.88,25.9,25.72,25.75,359200.0
2011-01-06 14:30:00,25.77,25.8,25.61,25.62,405600.0,25.77,25.8,25.61,25.62,405600.0
2011-01-06 15:00:00,25.61,25.68,25.54,25.65,582200.0,25.61,25.68,25.54,25.65,582200.0
2011-01-06 15:30:00,25.65,25.71,25.58,25.66,663400.0,25.65,25.71,25.58,25.66,663400.0
2011-01-07 09:30:00,25.63,25.89,25.56,25.75,230400.0,25.63,25.89,25.56,25.75,230400.0
2011-01-07 10:00:00,25.75,26.0,25.74,25.98,232600.0,25.75,26.0,25.74,25.98,232600.0
2011-01-07 10:30:00,25.98,26.04,25.87,25.92,225000.0,25.98,26.04,25.87,25.92,225000.0
2011-01-07 11:00:00,25.92,25.97,25.82,25.87,231200.0,25.92,25.97,25.82,25.87,231200.0
2011-01-07 11:30:00,25.86,25.89,25.77,25.89,172000.0,25.86,25.89,25.77,25.89,172000.0
2011-01-07 12:00:00,25.89,25.93,25.82,25.82,190800.0,25.89,25.93,25.82,25.82,190800.0
2011-01-07 12:30:00,25.82,25.84,25.7,25.7,306200.0,25.82,25.84,25.7,25.7,306200.0
2011-01-07 13:00:00,25.72,25.88,25.7,25.88,142000.0,25.72,25.88,25.7,25.88,142000.0
2011-01-07 13:30:00,25.88,25.91,25.85,25.89,142600.0,25.88,25.91,25.85,25.89,142600.0
2011-01-07 14:00:00,25.89,25.99,25.86,25.97,242800.0,25.89,25.99,25.86,25.97,242800.0
2011-01-07 14:30:00,25.97,25.99,25.9,25.93,156400.0,25.97,25.99,25.9,25.93,156400.0
2011-01-07 15:00:00,25.93,25.97,25.86,25.92,240200.0,25.93,25.97,25.86,25.92,240200.0
2011-01-07 15:30:00,25.92,25.97,25.86,25.89,468400.0,25.92,25.97,25.86,25.89,468400.0
2011-01-10 09:30:00,25.78,25.98,25.69,25.98,361200.0,25.78,25.98,25.69,25.98,361200.0
2011-01-10 10:00:00,25.98,26.3,25.98,26.21,319400.0,25.98,26.3,25.98,26.21,319400.0
2011-01-10 10:30:00,26.22,26.25,26.1,26.2,349200.0,26.22,26.25,26.1,26.2,349200.0
2011-01-10 11:00:00,26.18,26.2,26.08,26.16,220600.0,26.18,26.2,26.08,26.16,220600.0
2011-01-10 11:30:00,26.16,26.17,26.1,26.17,184000.0,26.16,26.17,26.1,26.17,184000.0
2011-01-10 12:00:00,26.17,26.18,26.08,26.16,177800.0,26.17,26.18,26.08,26.16,177800.0
2011-01-10 12:30:00,26.16,26.16,26.09,26.15,160400.0,26.16,26.16,26.09,26.15,160400.0
2011-01-10 13:00:00,26.13,26.18,26.13,26.18,249200.0,26.13,26.18,26.13,26.18,249200.0
2011-01-10 13:30:00,26.18,26.34,26.18,26.31,335600.0,26.18,26.34,26.18,26.31,335600.0
2011-01-10 14:00:00,26.3,26.32,26.2,26.23,291400.0,26.3,26.32,26.2,26.23,291400.0
2011-01-10 14:30:00,26.23,26.3,26.21,26.29,222800.0,26.23,26.3,26.21,26.29,222800.0
2011-01-10 15:00:00,26.29,26.33,26.24,26.31,259600.0,26.29,26.33,26.24,26.31,259600.0
2011-01-10 15:30:00,26.31,26.32,26.22,26.22,529200.0,26.31,26.32,26.22,26.22,529200.0
2011-01-11 09:30:00,26.35,26.39,26.06,26.17,211600.0,26.35,26.39,26.06,26.17,211600.0
2011-01-11 10:00:00,26.17,26.35,26.13,26.32,276000.0,26.17,26.35,26.13,26.32,276000.0
2011-01-11 10:30:00,26.32,26.33,26.23,26.29,263000.0,26.32,26.33,26.23,26.29,263000.0
2011-01-11 11:00:00,26.29,26.34,26.27,26.31,259400.0,26.29,26.34,26.27,26.31,259400.0
2011-01-11 11:30:00,26.31,26.34,26.25,26.29,223800.0,26.31,26.34,26.25,26.29,223800.0
2011-01-11 12:00:00,26.29,26.31,26.25,26.25,119200.0,26.29,26.31,26.25,26.25,119200.0
2011-01-11 12:30:00,26.26,26.32,26.24,26.25,97800.0,26.26,26.32,26.24,26.25,97800.0
2011-01-11 13:00:00,26.25,26.26,26.2,26.24,140400.0,26.25,26.26,26.2,26.24,140400.0
2011-01-11 13:30:00,26.24,26.25,26.11,26.14,239800.0,26.24,26.25,26.11,26.14,239800.0
2011-01-11 14:00:00,26.15,26.16,26.08,26.08,125200.0,26.15,26.16,26.08,26.08,125200.0
2011-01-11 14:30:00,26.08,26.13,26.06,26.06,174200.0,26.08,26.13,26.06,26.06,174200.0
2011-01-11 15:00:00,26.07,26.12,26.05,26.07,241800.0,26.07,26.12,26.05,26.07,241800.0
2011-01-11 15:30:00,26.07,26.11,25.97,26.02,694200.0,26.07,26.11,25.97,26.02,694200.0
2011-01-12 09:30:00,26.03,26.05,25.71,25.71,304400.0,26.03,26.05,25.71,25.71,304400.0
2011-01-12 10:00:00,25.71,25.77,25.67,25.69,284200.0,25.71,25.77,25.67,25.69,284200.0
2011-01-12 10:30:00,25.68,25.77,25.68,25.69,158200.0,25.68,25.77,25.68,25.69,158200.0
2011-01-12 11:00:00,25.69,25.75,25.68,25.72,147200.0,25.69,25.75,25.68,25.72,147200.0
2011-01-12 11:30:00,25.72,25.75,25.65,25.68,262800.0,25.72,25.75,25.65,25.68,262800.0
2011-01-12 12:00:00,25.68,25.74,25.66,25.67,115000.0,25.68,25.74,25.66,25.67,115000.0
2011-01-12 12:30:00,25.67,25.68,25.65,25.67,111600.0,25.67,25.68,25.65,25.67,111600.0
2011-01-12 13:00:00,25.67,25.72,25.63,25.72,138800.0,25.67,25.72,25.63,25.72,138800.0
2011-01-12 13:30:00,25.72,25.8,25.71,25.77,188800.0,25.72,25.8,25.71,25.77,188800.0
2011-01-12 14:00:00,25.78,25.8,25.7,25.71,154200.0,25.78,25.8,25.7,25.71,154200.0
2011-01-12 14:30:00,25.71,25.71,25.58,25.59,262000.0,25.71,25.71,25.58,25.59,262000.0
2011-01-12 15:00:00,25.59,25.61,25.36,25.41,596400.0,25.59,25.61,25.36,25.41,596400.0
2011-01-12 15:30:00,25.41,25.5,25.41,25.45,649200.0,25.41,25.5,25.41,25.45,649200.0
2011-01-13 09:30:00,25.3,25.48,25.09,25.27,448600.0,25.3,25.48,25.09,25.27,448600.0
2011-01-13 10:00:00,25.28,25.29,25.21,25.24,291600.0,25.28,25.29,25.21,25.24,291600.0
2011-01-13 10:30:00,25.25,25.33,25.2,25.3,244400.0,25.25,25.33,25.2,25.3,244400.0
2011-01-13 11:00:00,25.3,25.36,25.27,25.29,244200.0,25.3,25.36,25.27,25.29,244200.0
2011-01-13 11:30:00,25.3,25.32,25.29,25.3,305600.0,25.3,25.32,25.29,25.3,305600.0
2011-01-13 12:00:00,25.3,25.33,25.28,25.31,130400.0,25.3,25.33,25.28,25.31,130400.0
2011-01-13 12:30:00,25.31,25.36,25.3,25.35,106000.0,25.31,25.36,25.3,25.35,106000.0
2011-01-13 13:00:00,25.36,25.36,25.31,25.36,104400.0,25.36,25.36,25.31,25.36,104400.0
2011-01-13 13:30:00,25.35,25.41,25.33,25.4,223800.0,25.35,25.41,25.33,25.4,223800.0
2011-01-13 14:00:00,25.4,25.41,25.37,25.4,127600.0,25.4,25.41,25.37,25.4,127600.0
2011-01-13 14:30:00,25.4,25.41,25.25,25.3,173400.0,25.4,25.41,25.25,25.3,173400.0
2011-01-13 15:00:00,25.29,25.35,25.24,25.29,266200.0,25.29,25.35,25.24,25.29,266200.0
2011-01-13 15:30:00,25.29,25.33,25.25,25.33,483200.0,25.29,25.33,25.25,25.33,483200.0
2011-01-14 09:30:00,25.24,25.4,25.09,25.39,343000.0,25.24,25.4,25.09,25.39,343000.0
2011-01-14 10:00:00,25.39,25.43,25.32,25.32,341400.0,25.39,25.43,25.32,25.32,341400.0
2011-01-14 10:30:00,25.32,25.45,25.26,25.36,116000.0,25.32,25.45,25.26,25.36,116000.0
2011-01-14 11:00:00,25.36,25.36,25.23,25.24,164800.0,25.36,25.36,25.23,25.24,164800.0
2011-01-14 11:30:00,25.23,25.31,25.21,25.27,107000.0,25.23,25.31,25.21,25.27,107000.0
2011-01-14 12:00:00,25.27,25.28,25.21,25.23,86000.0,25.27,25.28,25.21,25.23,86000.0
2011-01-14 12:30:00,25.24,25.27,25.17,25.18,181000.0,25.24,25.27,25.17,25.18,181000.0
2011-01-14 13:00:00,25.18,25.3,25.18,25.29,81600.0,25.18,25.3,25.18,25.29,81600.0
2011-01-14 13:30:00,25.29,25.35,25.25,25.28,250000.0,25.29,25.35,25.25,25.28,250000.0
2011-01-14 14:00:00,25.28,25.29,25.17,25.18,234400.0,25.28,25.29,25.17,25.18,234400.0
2011-01-14 14:30:00,25.18,25.22,25.16,25.2,239800.0,25.18,25.22,25.16,25.2,239800.0
2011-01-14 15:00:00,25.21,25.21,25.18,25.2,215400.0,25.21,25.21,25.18,25.2,215400.0
2011-01-14 15:30:00,25.2,25.21,25.11,25.2,360200.0,25.2,25.21,25.11,25.2,360200.0
2011-01-18 09:30:00,25.25,25.82,25.11,25.11,383000.0,25.25,25.82,25.11,25.11,383000.0
2011-01-18 10:00:00,25.11,25.34,25.05,25.23,392400.0,25.11,25.34,25.05,25.23,392400.0
2011-01-18 10:30:00,25.23,25.31,25.22,25.24,148800.0,25.23,25.31,25.22,25.24,148800.0
2011-01-18 11:00:00,25.24,25.24,25.17,25.23,194600.0,25.24,25.24,25.17,25.23,194600.0
2011-01-18 11:30:00,25.23,25.23,25.11,25.12,151000.0,25.23,25.23,25.11,25.12,151000.0
2011-01-18 12:00:00,25.12,25.14,25.08,25.11,134400.0,25.12,25.14,25.08,25.11,134400.0
2011-01-18 12:30:00,25.11,25.14,25.07,25.14,112800.0,25.11,25.14,25.07,25.14,112800.0
2011-01-18 13:00:00,25.14,25.16,25.11,25.14,107600.0,25.14,25.16,25.11,25.14,107600.0
2011-01-18 13:30:00,25.14,25.22,25.13,25.2,134800.0,25.14,25.22,25.13,25.2,134800.0
2011-01-18 14:00:00,25.2,25.21,25.13,25.15,184200.0,25.2,25.21,25.13,25.15,184200.0
2011-01-18 14:30:00,25.15,25.18,25.1,25.1,216400.0,25.15,25.18,25.1,25.1,216400.0
2011-01-18 15:00:00,25.1,25.11,25.05,25.07,270800.0,25.1,25.11,25.05,25.07,270800.0
2011-01-18 15:30:00,25.07,25.18,25.05,25.18,1047400.0,25.07,25.18,25.05,25.18,1047400.0
2011-01-19 09:30:00,25.86,25.95,25.47,25.61,877800.0,25.86,25.95,25.47,25.61,877800.0
2011-01-19 10:00:00,25.6,25.67,25.52,25.58,334200.0,25.6,25.67,25.52,25.58,334200.0
2011-01-19 10:30:00,25.59,25.78,25.56,25.76,385000.0,25.59,25.78,25.56,25.76,385000.0
2011-01-19 11:00:00,25.76,25.82,25.74,25.79,236800.0,25.76,25.82,25.74,25.79,236800.0
2011-01-19 11:30:00,25.79,25.93,25.78,25.93,149200.0,25.79,25.93,25.78,25.93,149200.0
2011-01-19 12:00:00,25.93,25.93,25.87,25.91,190600.0,25.93,25.93,25.87,25.91,190600.0
2011-01-19 12:30:00,25.91,25.92,25.85,25.87,270600.0,25.91,25.92,25.85,25.87,270600.0
2011-01-19 13:00:00,25.88,25.9,25.86,25.89,214400.0,25.88,25.9,25.86,25.89,214400.0
2011-01-19 13:30:00,25.89,25.91,25.87,25.89,144200.0,25.89,25.91,25.87,25.89,144200.0
2011-01-19 14:00:00,25.89,25.94,25.86,25.93,167400.0,25.89,25.94,25.86,25.93,167400.0
2011-01-19 14:30:00,25.93,25.93,25.82,25.87,256800.0,25.93,25.93,25.82,25.87,256800.0
2011-01-19 15:00:00,25.87,25.93,25.86,25.91,322200.0,25.87,25.93,25.86,25.91,322200.0
2011-01-19 15:30:00,25.91,26.0,25.89,25.93,1458400.0,25.91,26.0,25.89,25.93,1458400.0
2011-01-20 09:30:00,25.81,26.13,25.77,26.03,398800.0,25.81,26.13,25.77,26.03,398800.0
2011-01-20 10:00:00,26.03,26.2,25.97,26.18,287800.0,26.03,26.2,25.97,26.18,287800.0
2011-01-20 10:30:00,26.18,26.18,25.97,26.01,209000.0,26.18,26.18,25.97,26.01,209000.0
2011-01-20 11:00:00,26.01,26.13,25.91,25.93,185600.0,26.01,26.13,25.91,25.93,185600.0
2011-01-20 11:30:00,25.94,25.96,25.86,25.88,132800.0,25.94,25.96,25.86,25.88,132800.0
2011-01-20 12:00:00,25.88,25.96,25.85,25.94,178400.0,25.88,25.96,25.85,25.94,178400.0
2011-01-20 12:30:00,25.94,25.95,25.93,25.95,69000.0,25.94,25.95,25.93,25.95,69000.0
2011-01-20 13:00:00,25.95,25.95,25.88,25.91,148600.0,25.95,25.95,25.88,25.91,148600.0
2011-01-20 13:30:00,25.91,25.93,25.81,25.85,125800.0,25.91,25.93,25.81,25.85,125800.0
2011-01-20 14:00:00,25.85,25.95,25.84,25.86,276800.0,25.85,25.95,25.84,25.86,276800.0
2011-01-20 14:30:00,25.86,25.98,25.83,25.95,417200.0,25.86,25.98,25.83,25.95,417200.0
2011-01-20 15:00:00,25.96,25.96,25.8,25.84,241000.0,25.96,25.96,25.8,25.84,241000.0
2011-01-20 15:30:00,25.83,25.89,25.8,25.86,650000.0,25.83,25.89,25.8,25.86,650000.0
2011-01-21 09:30:00,25.91,25.96,25.86,25.92,359400.0,25.91,25.96,25.86,25.92,359400.0
2011-01-21 10:00:00,25.9,25.92,25.8,25.83,207600.0,25.9,25.92,25.8,25.83,207600.0
2011-01-21 10:30:00,25.81,25.82,25.69,25.75,174400.0,25.81,25.82,25.69,25.75,174400.0
2011-01-21 11:00:00,25.75,25.82,25.7,25.82,178800.0,25.75,25.82,25.7,25.82,178800.0
2011-01-21 11:30:00,25.81,25.84,25.75,25.81,280600.0,25.81,25.84,25.75,25.81,280600.0
2011-01-21 12:00:00,25.82,25.83,25.74,25.77,101200.0,25.82,25.83,25.74,25.77,101200.0
2011-01-21 12:30:00,25.78,25.84,25.75,25.81,273200.0,25.78,25.84,25.75,25.81,273200.0
2011-01-21 13:00:00,25.82,25.86,25.77,25.83,69000.0,25.82,25.86,25.77,25.83,69000.0
2011-01-21 13:30:00,25.83,25.93,25.83,25.93,142600.0,25.83,25.93,25.83,25.93,142600.0
2011-01-21 14:00:00,25.93,25.95,25.9,25.93,139200.0,25.93,25.95,25.9,25.93,139200.0
2011-01-21 14:30:00,25.93,25.94,25.9,25.91,92000.0,25.93,25.94,25.9,25.91,92000.0
2011-01-21 15:00:00,25.92,25.96,25.92,25.94,243000.0,25.92,25.96,25.92,25.94,243000.0
2011-01-21 15:30:00,25.94,25.98,25.93,25.95,588400.0,25.94,25.98,25.93,25.95,588400.0
2011-01-24 09:30:00,25.9,25.94,25.75,25.85,445400.0,25.9,25.94,25.75,25.85,445400.0
2011-01-24 10:00:00,25.85,25.88,25.75,25.86,285200.0,25.85,25.88,25.75,25.86,285200.0
2011-01-24 10:30:00,25.86,25.88,25.8,25.86,174600.0,25.86,25.88,25.8,25.86,174600.0
2011-01-24 11:00:00,25.85,25.87,25.84,25.85,355800.0,25.85,25.87,25.84,25.85,355800.0
2011-01-24 11:30:00,25.85,25.94,25.85,25.93,104200.0,25.85,25.94,25.85,25.93,104200.0
2011-01-24 12:00:00,25.93,26.05,25.91,26.03,188000.0,25.93,26.05,25.91,26.03,188000.0
2011-01-24 12:30:00,26.03,26.06,26.0,26.03,131200.0,26.03,26.06,26.0,26.03,131200.0
2011-01-24 13:00:00,26.03,26.08,26.0,26.01,103800.0,26.03,26.08,26.0,26.01,103800.0
2011-01-24 13:30:00,26.0,26.1,26.0,26.08,101800.0,26.0,26.1,26.0,26.08,101800.0
2011-01-24 14:00:00,26.08,26.18,26.06,26.16,162200.0,26.08,26.18,26.06,26.16,162200.0
2011-01-24 14:30:00,26.17,26.18,26.07,26.09,180200.0,26.17,26.18,26.07,26.09,180200.0
2011-01-24 15:00:00,26.08,26.16,26.07,26.15,247600.0,26.08,26.16,26.07,26.15,247600.0
2011-01-24 15:30:00,26.15,26.22,26.13,26.18,696400.0,26.15,26.22,26.13,26.18,696400.0
2011-01-25 09:30:00,26.04,26.06,25.82,26.02,207600.0,26.04,26.06,25.82,26.02,207600.0
2011-01-25 10:00:00,26.02,26.13,25.95,26.0,240400.0,26.02,26.13,25.95,26.0,240400.0
2011-01-25 10:30:00,25.99,26.13,25.98,26.11,162000.0,25.99,26.13,25.98,26.11,162000.0
2011-01-25 11:00:00,26.11,26.14,26.09,26.1,348400.0,26.11,26.14,26.09,26.1,348400.0
2011-01-25 11:30:00,26.1,26.1,26.05,26.06,235800.0,26.1,26.1,26.05,26.06,235800.0
2011-01-25 12:00:00,26.05,26.08,26.05,26.06,136400.0,26.05,26.08,26.05,26.06,136400.0
2011-01-25 12:30:00,26.07,26.11,26.06,26.06,173800.0,26.07,26.11,26.06,26.06,173800.0
2011-01-25 13:00:00,26.06,26.07,26.05,26.07,68600.0,26.06,26.07,26.05,26.07,68600.0
2011-01-25 13:30:00,26.06,26.07,26.0,26.03,93600.0,26.06,26.07,26.0,26.03,93600.0
2011-01-25 14:00:00,26.04,26.04,25.98,26.0,282200.0,26.04,26.04,25.98,26.0,282200.0
2011-01-25 14:30:00,25.99,26.0,25.94,25.98,144800.0,25.99,26.0,25.94,25.98,144800.0
2011-01-25 15:00:00,25.98,26.01,25.98,26.0,270000.0,25.98,26.01,25.98,26.0,270000.0
2011-01-25 15:30:00,26.0,26.08,25.95,26.06,417600.0,26.0,26.08,25.95,26.06,417600.0
2011-01-26 09:30:00,26.05,26.06,25.73,26.03,225600.0,26.05,26.06,25.73,26.03,225600.0
2011-01-26 10:00:00,26.03,26.38,25.99,26.22,265800.0,26.03,26.38,25.99,26.22,265800.0
2011-01-26 10:30:00,26.21,26.28,26.11,26.24,195400.0,26.21,26.28,26.11,26.24,195400.0
2011-01-26 11:00:00,26.23,26.23,26.1,26.11,145400.0,26.23,26.23,26.1,26.11,145400.0
2011-01-26 11:30:00,26.11,26.11,25.95,25.96,99400.0,26.11,26.11,25.95,25.96,99400.0
2011-01-26 12:00:00,25.97,26.0,25.89,25.93,315000.0,25.97,26.0,25.89,25.93,315000.0
2011-01-26 12:30:00,25.93,25.93,25.86,25.9,174600.0,25.93,25.93,25.86,25.9,174600.0
2011-01-26 13:00:00,25.91,25.91,25.81,25.82,406800.0,25.91,25.91,25.81,25.82,406800.0
2011-01-26 13:30:00,25.83,25.92,25.82,25.9,190800.0,25.83,25.92,25.82,25.9,190800.0
2011-01-26 14:00:00,25.91,25.94,25.82,25.89,290400.0,25.91,25.94,25.82,25.89,290400.0
2011-01-26 14:30:00,25.88,25.92,25.85,25.88,276400.0,25.88,25.92,25.85,25.88,276400.0
2011-01-26 15:00:00,25.88,25.9,25.85,25.89,341600.0,25.88,25.9,25.85,25.89,341600.0
2011-01-26 15:30:00,25.88,25.93,25.86,25.89,669200.0,25.88,25.93,25.86,25.89,669200.0
2011-01-27 09:30:00,25.89,25.91,25.78,25.79,135400.0,25.89,25.91,25.78,25.79,135400.0
2011-01-27 10:00:00,25.8,25.88,25.79,25.86,139800.0,25.8,25.88,25.79,25.86,139800.0
2011-01-27 10:30:00,25.85,25.96,25.82,25.95,173200.0,25.85,25.96,25.82,25.95,173200.0
2011-01-27 11:00:00,25.95,25.99,25.87,25.92,121200.0,25.95,25.99,25.87,25.92,121200.0
2011-01-27 11:30:00,25.92,25.96,25.88,25.95,70600.0,25.92,25.96,25.88,25.95,70600.0
2011-01-27 12:00:00,25.96,25.97,25.92,25.95,86600.0,25.96,25.97,25.92,25.95,86600.0
2011-01-27 12:30:00,25.95,25.95,25.86,25.86,128800.0,25.95,25.95,25.86,25.86,128800.0
2011-01-27 13:00:00,25.87,25.96,25.86,25.95,112200.0,25.87,25.96,25.86,25.95,112200.0
2011-01-27 13:30:00,25.97,25.99,25.94,25.97,45200.0,25.97,25.99,25.94,25.97,45200.0
2011-01-27 14:00:00,25.96,25.99,25.93,25.94,111400.0,25.96,25.99,25.93,25.94,111400.0
2011-01-27 14:30:00,25.94,26.0,25.94,26.0,66600.0,25.94,26.0,25.94,26.0,66600.0
2011-01-27 15:00:00,26.0,26.04,25.97,26.02,151600.0,26.0,26.04,25.97,26.02,151600.0
2011-01-27 15:30:00,26.02,26.04,25.97,26.0,325800.0,26.02,26.04,25.97,26.0,325800.0
2011-01-28 09:30:00,26.06,26.06,25.71,25.73,227400.0,26.06,26.06,25.71,25.73,227400.0
2011-01-28 10:00:00,25.74,25.75,25.52,25.58,387600.0,25.74,25.75,25.52,25.58,387600.0
2011-01-28 10:30:00,25.58,25.7,25.56,25.67,195800.0,25.58,25.7,25.56,25.67,195800.0
2011-01-28 11:00:00,25.67,25.72,25.59,25.61,271400.0,25.67,25.72,25.59,25.61,271400.0
2011-01-28 11:30:00,25.62,25.62,25.39,25.4,194000.0,25.62,25.62,25.39,25.4,194000.0
2011-01-28 12:00:00,25.4,25.48,25.36,25.4,215000.0,25.4,25.48,25.36,25.4,215000.0
2011-01-28 12:30:00,25.4,25.46,25.38,25.39,71000.0,25.4,25.46,25.38,25.39,71000.0
2011-01-28 13:00:00,25.39,25.42,25.27,25.31,96200.0,25.39,25.42,25.27,25.31,96200.0
2011-01-28 13:30:00,25.31,25.41,25.3,25.41,60400.0,25.31,25.41,25.3,25.41,60400.0
2011-01-28 14:00:00,25.4,25.48,25.4,25.48,128000.0,25.4,25.48,25.4,25.48,128000.0
2011-01-28 14:30:00,25.48,25.52,25.44,25.5,160800.0,25.48,25.52,25.44,25.5,160800.0
2011-01-28 15:00:00,25.5,25.52,25.43,25.46,230800.0,25.5,25.52,25.43,25.46,230800.0
2011-01-28 15:30:00,25.46,25.5,25.43,25.49,531800.0,25.46,25.5,25.43,25.49,531800.0
2011-01-31 09:30:00,25.47,25.67,25.16,25.25,220000.0,25.47,25.67,25.16,25.25,220000.0
2011-01-31 10:00:00,25.27,25.38,25.24,25.38,155800.0,25.27,25.38,25.24,25.38,155800.0
2011-01-31 10:30:00,25.39,25.49,25.39,25.45,96600.0,25.39,25.49,25.39,25.45,96600.0
2011-01-31 11:00:00,25.43,25.49,25.34,25.4,105800.0,25.43,25.49,25.34,25.4,105800.0
2011-01-31 11:30:00,25.4,25.51,25.38,25.5,53400.0,25.4,25.51,25.38,25.5,53400.0
2011-01-31 12:00:00,25.48,25.5,25.43,25.49,149000.0,25.48,25.5,25.43,25.49,149000.0
2011-01-31 12:30:00,25.49,25.5,25.42,25.47,64200.0,25.49,25.5,25.42,25.47,64200.0
2011-01-31 13:00:00,25.47,25.5,25.41,25.47,63800.0,25.47,25.5,25.41,25.47,63800.0
2011-01-31 13:30:00,25.46,25.48,25.41,25.46,65600.0,25.46,25.48,25.41,25.46,65600.0
2011-01-31 14:00:00,25.47,25.49,25.43,25.45,75000.0,25.47,25.49,25.43,25.45,75000.0
2011-01-31 14:30:00,25.46,25.46,25.35,25.35,227200.0,25.46,25.46,25.35,25.35,227200.0
2011-01-31 15:00:00,25.35,25.36,25.27,25.28,181600.0,25.35,25.36,25.27,25.28,181600.0
2011-01-31 15:30:00,25.28,25.35,25.26,25.29,425000.0,25.28,25.35,25.26,25.29,425000.0
2011-02-01 09:30:00,25.47,25.49,25.38,25.4,198800.0,25.47,25.49,25.38,25.4,198800.0
2011-02-01 10:00:00,25.41,25.45,25.22,25.3,168200.0,25.41,25.45,25.22,25.3,168200.0
2011-02-01 10:30:00,25.3,25.44,25.28,25.38,377400.0,25.3,25.44,25.28,25.38,377400.0
2011-02-01 11:00:00,25.38,25.42,25.34,25.37,207800.0,25.38,25.42,25.34,25.37,207800.0
2011-02-01 11:30:00,25.38,25.42,25.37,25.4,155600.0,25.38,25.42,25.37,25.4,155600.0
2011-02-01 12:00:00,25.4,25.53,25.4,25.46,273000.0,25.4,25.53,25.4,25.46,273000.0
2011-02-01 12:30:00,25.46,25.47,25.41,25.43,158800.0,25.46,25.47,25.41,25.43,158800.0
2011-02-01 13:00:00,25.43,25.58,25.42,25.58,96000.0,25.43,25.58,25.42,25.58,96000.0
2011-02-01 13:30:00,25.58,25.6,25.53,25.59,115000.0,25.58,25.6,25.53,25.59,115000.0
2011-02-01 14:00:00,25.58,25.66,25.56,25.66,122400.0,25.58,25.66,25.56,25.66,122400.0
2011-02-01 14:30:00,25.66,25.66,25.63,25.64,149400.0,25.66,25.66,25.63,25.64,149400.0
2011-02-01 15:00:00,25.65,25.65,25.58,25.61,163200.0,25.65,25.65,25.58,25.61,163200.0
2011-02-01 15:30:00,25.62,25.63,25.54,25.6,347400.0,25.62,25.63,25.54,25.6,347400.0
2011-02-02 09:30:00,25.0,25.01,24.61,24.9,734400.0,25.0,25.01,24.61,24.9,734400.0
2011-02-02 10:00:00,24.89,25.05,24.86,25.01,424200.0,24.89,25.05,24.86,25.01,424200.0
2011-02-02 10:30:00,24.99,25.11,24.99,25.01,361600.0,24.99,25.11,24.99,25.01,361600.0
2011-02-02 11:00:00,25.01,25.04,24.88,24.89,248200.0,25.01,25.04,24.88,24.89,248200.0
2011-02-02 11:30:00,24.89,24.94,24.85,24.94,124800.0,24.89,24.94,24.85,24.94,124800.0
2011-02-02 12:00:00,24.94,24.96,24.88,24.89,119400.0,24.94,24.96,24.88,24.89,119400.0
2011-02-02 12:30:00,24.89,24.93,24.88,24.89,155800.0,24.89,24.93,24.88,24.89,155800.0
2011-02-02 13:00:00,24.89,24.93,24.85,24.89,177800.0,24.89,24.93,24.85,24.89,177800.0
2011-02-02 13:30:00,24.89,24.89,24.74,24.75,243200.0,24.89,24.89,24.74,24.75,243200.0
2011-02-02 14:00:00,24.75,24.78,24.72,24.75,265000.0,24.75,24.78,24.72,24.75,265000.0
2011-02-02 14:30:00,24.76,24.9,24.75,24.9,479600.0,24.76,24.9,24.75,24.9,479600.0
2011-02-02 15:00:00,24.9,24.9,24.77,24.77,368800.0,24.9,24.9,24.77,24.77,368800.0
2011-02-02 15:30:00,24.77,24.77,24.69,24.73,835400.0,24.77,24.77,24.69,24.73,835400.0
2011-02-03 09:30:00,24.79,25.18,24.79,24.85,498000.0,24.79,25.18,24.79,24.85,498000.0
2011-02-03 10:00:00,24.85,24.89,24.46,24.49,469400.0,24.85,24.89,24.46,24.49,469400.0
2011-02-03 10:30:00,24.49,24.56,24.45,24.52,425400.0,24.49,24.56,24.45,24.52,425400.0
2011-02-03 11:00:00,24.52,24.64,24.51,24.63,383000.0,24.52,24.64,24.51,24.63,383000.0
2011-02-03 11:30:00,24.64,24.77,24.62,24.66,204800.0,24.64,24.77,24.62,24.66,204800.0
2011-02-03 12:00:00,24.66,24.66,24.57,24.6,144000.0,24.66,24.66,24.57,24.6,144000.0
2011-02-03 12:30:00,24.61,24.67,24.55,24.65,111800.0,24.61,24.67,24.55,24.65,111800.0
2011-02-03 13:00:00,24.65,24.71,24.64,24.65,114400.0,24.65,24.71,24.64,24.65,114400.0
2011-02-03 13:30:00,24.65,24.67,24.6,24.62,138000.0,24.65,24.67,24.6,24.62,138000.0
2011-02-03 14:00:00,24.63,24.64,24.6,24.61,163800.0,24.63,24.64,24.6,24.61,163800.0
2011-02-03 14:30:00,24.61,24.62,24.56,24.61,208800.0,24.61,24.62,24.56,24.61,208800.0
2011-02-03 15:00:00,24.62,24.67,24.6,24.61,393000.0,24.62,24.67,24.6,24.61,393000.0
2011-02-03 15:30:00,24.61,24.68,24.59,24.63,692200.0,24.61,24.68,24.59,24.63,692200.0
2011-02-04 09:30:00,24.69,24.86,24.56,24.82,262800.0,24.69,24.86,24.56,24.82,262800.0
2011-02-04 10:00:00,24.82,25.11,24.82,24.91,469400.0,24.82,25.11,24.82,24.91,469400.0
2011-02-04 10:30:00,24.91,24.92,24.71,24.72,195400.0,24.91,24.92,24.71,24.72,195400.0
2011-02-04 11:00:00,24.72,24.79,24.68,24.73,133600.0,24.72,24.79,24.68,24.73,133600.0
2011-02-04 11:30:00,24.74,24.76,24.71,24.75,120200.0,24.74,24.76,24.71,24.75,120200.0
2011-02-04 12:00:00,24.75,24.84,24.75,24.77,70600.0,24.75,24.84,24.75,24.77,70600.0
2011-02-04 12:30:00,24.77,24.86,24.77,24.86,121800.0,24.77,24.86,24.77,24.86,121800.0
2011-02-04 13:00:00,24.85,24.95,24.85,24.92,133000.0,24.85,24.95,24.85,24.92,133000.0
2011-02-04 13:30:00,24.91,24.93,24.88,24.89,118800.0,24.91,24.93,24.88,24.89,118800.0
2011-02-04 14:00:00,24.89,24.9,24.86,24.86,132000.0,24.89,24.9,24.86,24.86,132000.0
2011-02-04 14:30:00,24.86,24.88,24.85,24.87,101200.0,24.86,24.88,24.85,24.87,101200.0
2011-02-04 15:00:00,24.87,24.92,24.86,24.88,151000.0,24.87,24.92,24.86,24.88,151000.0
2011-02-04 15:30:00,24.88,24.89,24.83,24.86,285200.0,24.88,24.89,24.83,24.86,285200.0
2011-02-07 09:30:00,24.85,24.91,24.65,24.75,229800.0,24.85,24.91,24.65,24.75,229800.0
2011-02-07 10:00:00,24.75,24.86,24.74,24.82,235800.0,24.75,24.86,24.74,24.82,235800.0
2011-02-07 10:30:00,24.82,24.98,24.81,24.93,166200.0,24.82,24.98,24.81,24.93,166200.0
2011-02-07 11:00:00,24.93,24.99,24.92,24.93,134400.0,24.93,24.99,24.92,24.93,134400.0
2011-02-07 11:30:00,24.93,24.98,24.91,24.98,124000.0,24.93,24.98,24.91,24.98,124000.0
2011-02-07 12:00:00,24.98,24.98,24.93,24.96,92800.0,24.98,24.98,24.93,24.96,92800.0
2011-02-07 12:30:00,24.96,24.99,24.91,24.92,105000.0,24.96,24.99,24.91,24.92,105000.0
2011-02-07 13:00:00,24.91,24.93,24.85,24.86,92400.0,24.91,24.93,24.85,24.86,92400.0
2011-02-07 13:30:00,24.86,24.86,24.79,24.84,113800.0,24.86,24.86,24.79,24.84,113800.0
2011-02-07 14:00:00,24.85,24.93,24.85,24.92,119200.0,24.85,24.93,24.85,24.92,119200.0
2011-02-07 14:30:00,24.91,24.93,24.81,24.82,169200.0,24.91,24.93,24.81,24.82,169200.0
2011-02-07 15:00:00,24.82,24.86,24.8,24.86,162800.0,24.82,24.86,24.8,24.86,162800.0
2011-02-07 15:30:00,24.86,24.92,24.8,24.89,830000.0,24.86,24.92,24.8,24.89,830000.0
2011-02-08 09:30:00,24.86,24.98,24.78,24.95,337000.0,24.86,24.98,24.78,24.95,337000.0
2011-02-08 10:00:00,24.95,25.02,24.92,24.96,288800.0,24.95,25.02,24.92,24.96,288800.0
2011-02-08 10:30:00,24.96,24.96,24.89,24.9,204000.0,24.96,24.96,24.89,24.9,204000.0
2011-02-08 11:00:00,24.9,24.91,24.86,24.88,198200.0,24.9,24.91,24.86,24.88,198200.0
2011-02-08 11:30:00,24.88,24.92,24.86,24.86,152000.0,24.88,24.92,24.86,24.86,152000.0
2011-02-08 12:00:00,24.86,24.89,24.8,24.82,187200.0,24.86,24.89,24.8,24.82,187200.0
2011-02-08 12:30:00,24.82,24.82,24.79,24.79,102600.0,24.82,24.82,24.79,24.79,102600.0
2011-02-08 13:00:00,24.79,24.8,24.64,24.7,232800.0,24.79,24.8,24.64,24.7,232800.0
2011-02-08 13:30:00,24.71,24.75,24.7,24.74,190200.0,24.71,24.75,24.7,24.74,190200.0
2011-02-08 14:00:00,24.73,24.73,24.68,24.7,271800.0,24.73,24.73,24.68,24.7,271800.0
2011-02-08 14:30:00,24.7,24.82,24.69,24.77,206000.0,24.7,24.82,24.69,24.77,206000.0
2011-02-08 15:00:00,24.77,24.85,24.74,24.75,322400.0,24.77,24.85,24.74,24.75,322400.0
2011-02-08 15:30:00,24.75,24.83,24.73,24.82,482600.0,24.75,24.83,24.73,24.82,482600.0
2011-02-09 09:30:00,24.82,24.91,24.79,24.87,136600.0,24.82,24.91,24.79,24.87,136600.0
2011-02-09 10:00:00,24.87,24.99,24.71,24.91,193800.0,24.87,24.99,24.71,24.91,193800.0
2011-02-09 10:30:00,24.91,24.92,24.8,24.82,80000.0,24.91,24.92,24.8,24.82,80000.0
2011-02-09 11:00:00,24.82,24.93,24.81,24.87,118800.0,24.82,24.93,24.81,24.87,118800.0
2011-02-09 11:30:00,24.86,24.92,24.85,24.89,107600.0,24.86,24.92,24.85,24.89,107600.0
2011-02-09 12:00:00,24.89,24.96,24.86,24.96,115600.0,24.89,24.96,24.86,24.96,115600.0
2011-02-09 12:30:00,24.96,24.98,24.91,24.94,76600.0,24.96,24.98,24.91,24.94,76600.0
2011-02-09 13:00:00,24.94,24.99,24.93,24.99,82400.0,24.94,24.99,24.93,24.99,82400.0
2011-02-09 13:30:00,24.99,24.99,24.94,24.99,118800.0,24.99,24.99,24.94,24.99,118800.0
2011-02-09 14:00:00,24.99,24.99,24.8,24.81,164600.0,24.99,24.99,24.8,24.81,164600.0
2011-02-09 14:30:00,24.81,24.81,24.75,24.78,168000.0,24.81,24.81,24.75,24.78,168000.0
2011-02-09 15:00:00,24.78,24.84,24.78,24.83,131800.0,24.78,24.84,24.78,24.83,131800.0
2011-02-09 15:30:00,24.83,24.84,24.8,24.82,289200.0,24.83,24.84,24.8,24.82,289200.0
2011-02-10 09:30:00,24.77,24.89,24.6,24.68,183400.0,24.77,24.89,24.6,24.68,183400.0
2011-02-10 10:00:00,24.69,24.76,24.6,24.75,578000.0,24.69,24.76,24.6,24.75,578000.0
2011-02-10 10:30:00,24.75,24.75,24.69,24.72,113600.0,24.75,24.75,24.69,24.72,113600.0
2011-02-10 11:00:00,24.72,24.79,24.7,24.77,185000.0,24.72,24.79,24.7,24.77,185000.0
2011-02-10 11:30:00,24.77,24.85,24.75,24.82,84600.0,24.77,24.85,24.75,24.82,84600.0
2011-02-10 12:00:00,24.82,24.83,24.79,24.83,156000.0,24.82,24.83,24.79,24.83,156000.0
2011-02-10 12:30:00,24.83,24.89,24.8,24.89,56600.0,24.83,24.89,24.8,24.89,56600.0
2011-02-10 13:00:00,24.89,24.89,24.74,24.74,65200.0,24.89,24.89,24.74,24.74,65200.0
2011-02-10 13:30:00,24.74,24.81,24.61,24.64,297400.0,24.74,24.81,24.61,24.64,297400.0
2011-02-10 14:00:00,24.64,24.75,24.64,24.7,172800.0,24.64,24.75,24.64,24.7,172800.0
2011-02-10 14:30:00,24.71,24.72,24.65,24.67,266600.0,24.71,24.72,24.65,24.67,266600.0
2011-02-10 15:00:00,24.68,24.71,24.66,24.68,251800.0,24.68,24.71,24.66,24.68,251800.0
2011-02-10 15:30:00,24.68,24.81,24.67,24.81,770200.0,24.68,24.81,24.67,24.81,770200.0
2011-02-11 09:30:00,24.76,24.86,24.64,24.83,89400.0,24.76,24.86,24.64,24.83,89400.0
2011-02-11 10:00:00,24.84,24.91,24.81,24.83,42400.0,24.84,24.91,24.81,24.83,42400.0
2011-02-11 10:30:00,24.82,24.93,24.8,24.91,64800.0,24.82,24.93,24.8,24.91,64800.0
2011-02-11 11:00:00,24.91,24.94,24.85,24.9,92200.0,24.91,24.94,24.85,24.9,92200.0
2011-02-11 11:30:00,24.91,24.96,24.86,24.91,72600.0,24.91,24.96,24.86,24.91,72600.0
2011-02-11 12:00:00,24.92,24.94,24.88,24.93,71200.0,24.92,24.94,24.88,24.93,71200.0
2011-02-11 12:30:00,24.93,24.98,24.92,24.98,48000.0,24.93,24.98,24.92,24.98,48000.0
2011-02-11 13:00:00,24.97,25.0,24.96,25.0,53200.0,24.97,25.0,24.96,25.0,53200.0
2011-02-11 13:30:00,25.0,25.03,24.98,25.03,31400.0,25.0,25.03,24.98,25.03,31400.0
2011-02-11 14:00:00,25.03,25.14,25.03,25.12,96200.0,25.03,25.14,25.03,25.12,96200.0
2011-02-11 14:30:00,25.13,25.22,25.11,25.21,141200.0,25.13,25.22,25.11,25.21,141200.0
2011-02-11 15:00:00,25.22,25.27,25.2,25.25,241800.0,25.22,25.27,25.2,25.25,241800.0
2011-02-11 15:30:00,25.26,25.28,25.22,25.27,619800.0,25.26,25.28,25.22,25.27,619800.0
2011-02-14 09:30:00,25.18,25.3,25.07,25.13,148600.0,25.18,25.3,25.07,25.13,148600.0
2011-02-14 10:00:00,25.14,25.17,25.02,25.14,108600.0,25.14,25.17,25.02,25.14,108600.0
2011-02-14 10:30:00,25.13,25.15,25.05,25.07,116200.0,25.13,25.15,25.05,25.07,116200.0
2011-02-14 11:00:00,25.09,25.17,25.06,25.17,80400.0,25.09,25.17,25.06,25.17,80400.0
2011-02-14 11:30:00,25.17,25.23,25.15,25.22,93600.0,25.17,25.23,25.15,25.22,93600.0
2011-02-14 12:00:00,25.22,25.23,25.15,25.16,98600.0,25.22,25.23,25.15,25.16,98600.0
2011-02-14 12:30:00,25.17,25.21,25.15,25.18,73200.0,25.17,25.21,25.15,25.18,73200.0
2011-02-14 13:00:00,25.17,25.19,25.14,25.15,75200.0,25.17,25.19,25.14,25.15,75200.0
2011-02-14 13:30:00,25.16,25.18,25.11,25.12,147400.0,25.16,25.18,25.11,25.12,147400.0
2011-02-14 14:00:00,25.12,25.14,25.11,25.11,102600.0,25.12,25.14,25.11,25.11,102600.0
2011-02-14 14:30:00,25.11,25.16,25.11,25.15,172600.0,25.11,25.16,25.11,25.15,172600.0
2011-02-14 15:00:00,25.15,25.19,25.15,25.18,187200.0,25.15,25.19,25.15,25.18,187200.0
2011-02-14 15:30:00,25.18,25.23,25.17,25.23,332200.0,25.18,25.23,25.17,25.23,332200.0
2011-02-15 09:30:00,25.66,25.96,25.6,25.83,765800.0,25.66,25.96,25.6,25.83,765800.0
2011-02-15 10:00:00,25.84,25.93,25.77,25.81,368200.0,25.84,25.93,25.77,25.81,368200.0
2011-02-15 10:30:00,25.81,25.84,25.7,25.8,263200.0,25.81,25.84,25.7,25.8,263200.0
2011-02-15 11:00:00,25.8,25.83,25.7,25.72,139800.0,25.8,25.83,25.7,25.72,139800.0
2011-02-15 11:30:00,25.71,25.73,25.65,25.67,159200.0,25.71,25.73,25.65,25.67,159200.0
2011-02-15 12:00:00,25.67,25.85,25.67,25.83,174000.0,25.67,25.85,25.67,25.83,174000.0
2011-02-15 12:30:00,25.83,25.91,25.81,25.9,196400.0,25.83,25.91,25.81,25.9,196400.0
2011-02-15 13:00:00,25.89,25.9,25.75,25.81,94000.0,25.89,25.9,25.75,25.81,94000.0
2011-02-15 13:30:00,25.82,25.82,25.66,25.69,128400.0,25.82,25.82,25.66,25.69,128400.0
2011-02-15 14:00:00,25.69,25.7,25.53,25.54,121400.0,25.69,25.7,25.53,25.54,121400.0
2011-02-15 14:30:00,25.54,25.55,25.45,25.45,285800.0,25.54,25.55,25.45,25.45,285800.0
2011-02-15 15:00:00,25.46,25.48,25.43,25.47,226400.0,25.46,25.48,25.43,25.47,226400.0
2011-02-15 15:30:00,25.47,25.5,25.45,25.48,688000.0,25.47,25.5,25.45,25.48,688000.0
2011-02-16 09:30:00,27.33,27.9,26.81,26.95,3225400.0,27.33,27.9,26.81,26.95,3225400.0
2011-02-16 10:00:00,26.96,26.98,26.68,26.85,682800.0,26.96,26.98,26.68,26.85,682800.0
2011-02-16 10:30:00,26.85,26.86,26.46,26.56,537400.0,26.85,26.86,26.46,26.56,537400.0
2011-02-16 11:00:00,26.59,26.64,26.54,26.61,382200.0,26.59,26.64,26.54,26.61,382200.0
2011-02-16 11:30:00,26.61,26.61,26.33,26.36,332200.0,26.61,26.61,26.33,26.36,332200.0
2011-02-16 12:00:00,26.36,26.39,26.2,26.31,294000.0,26.36,26.39,26.2,26.31,294000.0
2011-02-16 12:30:00,26.31,26.35,26.29,26.31,159800.0,26.31,26.35,26.29,26.31,159800.0
2011-02-16 13:00:00,26.31,26.36,26.26,26.32,139400.0,26.31,26.36,26.26,26.32,139400.0
2011-02-16 13:30:00,26.32,26.32,26.16,26.24,271600.0,26.32,26.32,26.16,26.24,271600.0
2011-02-16 14:00:00,26.24,26.24,26.15,26.21,248800.0,26.24,26.24,26.15,26.21,248800.0
2011-02-16 14:30:00,26.21,26.32,26.21,26.31,227800.0,26.21,26.32,26.21,26.31,227800.0
2011-02-16 15:00:00,26.31,26.4,26.25,26.28,312000.0,26.31,26.4,26.25,26.28,312000.0
2011-02-16 15:30:00,26.28,26.3,26.19,26.23,571400.0,26.28,26.3,26.19,26.23,571400.0
2011-02-17 09:30:00,26.24,26.24,25.91,26.07,249800.0,26.24,26.24,25.91,26.07,249800.0
2011-02-17 10:00:00,26.09,26.33,26.08,26.31,409400.0,26.09,26.33,26.08,26.31,409400.0
2011-02-17 10:30:00,26.32,26.36,26.19,26.2,152200.0,26.32,26.36,26.19,26.2,152200.0
2011-02-17 11:00:00,26.2,26.45,26.2,26.44,231200.0,26.2,26.45,26.2,26.44,231200.0
2011-02-17 11:30:00,26.43,26.5,26.4,26.42,217600.0,26.43,26.5,26.4,26.42,217600.0
2011-02-17 12:00:00,26.41,26.44,26.37,26.42,131600.0,26.41,26.44,26.37,26.42,131600.0
2011-02-17 12:30:00,26.43,26.43,26.33,26.34,92400.0,26.43,26.43,26.33,26.34,92400.0
2011-02-17 13:00:00,26.33,26.34,26.24,26.24,106200.0,26.33,26.34,26.24,26.24,106200.0
2011-02-17 13:30:00,26.25,26.26,26.16,26.26,202000.0,26.25,26.26,26.16,26.26,202000.0
2011-02-17 14:00:00,26.26,26.39,26.25,26.33,251600.0,26.26,26.39,26.25,26.33,251600.0
2011-02-17 14:30:00,26.32,26.34,26.21,26.22,118800.0,26.32,26.34,26.21,26.22,118800.0
2011-02-17 15:00:00,26.21,26.27,26.18,26.22,124200.0,26.21,26.27,26.18,26.22,124200.0
2011-02-17 15:30:00,26.22,26.22,26.16,26.17,321800.0,26.22,26.22,26.16,26.17,321800.0
2011-02-18 09:30:00,26.21,26.21,25.86,25.91,362800.0,26.21,26.21,25.86,25.91,362800.0
2011-02-18 10:00:00,25.92,25.93,25.79,25.82,100000.0,25.92,25.93,25.79,25.82,100000.0
2011-02-18 10:30:00,25.81,25.9,25.78,25.89,66200.0,25.81,25.9,25.78,25.89,66200.0
2011-02-18 11:00:00,25.88,26.02,25.88,26.02,108200.0,25.88,26.02,25.88,26.02,108200.0
2011-02-18 11:30:00,26.03,26.16,26.01,26.11,163600.0,26.03,26.16,26.01,26.11,163600.0
2011-02-18 12:00:00,26.11,26.17,26.07,26.15,110800.0,26.11,26.17,26.07,26.15,110800.0
2011-02-18 12:30:00,26.15,26.29,26.15,26.28,228000.0,26.15,26.29,26.15,26.28,228000.0
2011-02-18 13:00:00,26.28,26.32,26.25,26.25,119000.0,26.28,26.32,26.25,26.25,119000.0
2011-02-18 13:30:00,26.25,26.25,26.18,26.24,126200.0,26.25,26.25,26.18,26.24,126200.0
2011-02-18 14:00:00,26.23,26.27,26.22,26.24,92800.0,26.23,26.27,26.22,26.24,92800.0
2011-02-18 14:30:00,26.24,26.27,26.2,26.21,79800.0,26.24,26.27,26.2,26.21,79800.0
2011-02-18 15:00:00,26.21,26.25,26.19,26.25,116000.0,26.21,26.25,26.19,26.25,116000.0
2011-02-18 15:30:00,26.25,26.38,26.24,26.37,500200.0,26.25,26.38,26.24,26.37,500200.0
2011-02-22 09:30:00,26.21,26.59,25.93,26.36,557600.0,26.21,26.59,25.93,26.36,557600.0
2011-02-22 10:00:00,26.36,26.45,26.13,26.14,372800.0,26.36,26.45,26.13,26.14,372800.0
2011-02-22 10:30:00,26.16,26.4,26.1,26.38,236800.0,26.16,26.4,26.1,26.38,236800.0
2011-02-22 11:00:00,26.37,26.4,26.24,26.33,211000.0,26.37,26.4,26.24,26.33,211000.0
2011-02-22 11:30:00,26.32,26.35,26.2,26.29,181000.0,26.32,26.35,26.2,26.29,181000.0
2011-02-22 12:00:00,26.29,26.33,26.21,26.25,215200.0,26.29,26.33,26.21,26.25,215200.0
2011-02-22 12:30:00,26.25,26.26,26.03,26.04,233800.0,26.25,26.26,26.03,26.04,233800.0
2011-02-22 13:00:00,26.04,26.16,26.03,26.14,219200.0,26.04,26.16,26.03,26.14,219200.0
2011-02-22 13:30:00,26.14,26.15,26.07,26.07,214200.0,26.14,26.15,26.07,26.07,214200.0
2011-02-22 14:00:00,26.07,26.11,26.02,26.1,197400.0,26.07,26.11,26.02,26.1,197400.0
2011-02-22 14:30:00,26.1,26.24,26.07,26.18,321200.0,26.1,26.24,26.07,26.18,321200.0
2011-02-22 15:00:00,26.17,26.19,25.97,25.98,350200.0,26.17,26.19,25.97,25.98,350200.0
2011-02-22 15:30:00,25.98,26.15,25.98,26.09,661200.0,25.98,26.15,25.98,26.09,661200.0
2011-02-23 09:30:00,25.36,26.25,25.04,25.09,1577400.0,25.36,26.25,25.04,25.09,1577400.0
2011-02-23 10:00:00,25.08,25.45,25.0,25.4,999800.0,25.08,25.45,25.0,25.4,999800.0
2011-02-23 10:30:00,25.39,25.45,25.14,25.41,526200.0,25.39,25.45,25.14,25.41,526200.0
2011-02-23 11:00:00,25.42,25.42,25.01,25.07,370800.0,25.42,25.42,25.01,25.07,370800.0
2011-02-23 11:30:00,25.07,25.16,24.97,25.06,405600.0,25.07,25.16,24.97,25.06,405600.0
2011-02-23 12:00:00,25.05,25.06,24.7,24.79,528400.0,25.05,25.06,24.7,24.79,528400.0
2011-02-23 12:30:00,24.78,24.81,24.46,24.49,311600.0,24.78,24.81,24.46,24.49,311600.0
2011-02-23 13:00:00,24.49,24.64,24.43,24.63,478200.0,24.49,24.64,24.43,24.63,478200.0
2011-02-23 13:30:00,24.63,25.03,24.63,24.99,707600.0,24.63,25.03,24.63,24.99,707600.0
2011-02-23 14:00:00,25.0,25.15,24.8,24.81,840600.0,25.0,25.15,24.8,24.81,840600.0
2011-02-23 14:30:00,24.82,24.84,24.59,24.73,456600.0,24.82,24.84,24.59,24.73,456600.0
2011-02-23 15:00:00,24.74,24.8,24.71,24.75,806800.0,24.74,24.8,24.71,24.75,806800.0
2011-02-23 15:30:00,24.75,24.75,24.25,24.31,1458200.0,24.75,24.75,24.25,24.31,1458200.0
2011-02-24 09:30:00,24.92,25.23,24.91,25.2,1580800.0,24.92,25.23,24.91,25.2,1580800.0
2011-02-24 10:00:00,25.2,25.28,25.06,25.23,865800.0,25.2,25.28,25.06,25.23,865800.0
2011-02-24 10:30:00,25.23,25.23,25.03,25.2,424000.0,25.23,25.23,25.03,25.2,424000.0
2011-02-24 11:00:00,25.2,25.26,25.18,25.24,397800.0,25.2,25.26,25.18,25.24,397800.0
2011-02-24 11:30:00,25.24,25.25,24.99,25.2,359800.0,25.24,25.25,24.99,25.2,359800.0
2011-02-24 12:00:00,25.2,25.33,25.2,25.31,360200.0,25.2,25.33,25.2,25.31,360200.0
2011-02-24 12:30:00,25.31,25.36,25.25,25.36,236600.0,25.31,25.36,25.25,25.36,236600.0
2011-02-24 13:00:00,25.36,25.42,25.26,25.3,379600.0,25.36,25.42,25.26,25.3,379600.0
2011-02-24 13:30:00,25.31,25.34,25.1,25.11,373800.0,25.31,25.34,25.1,25.11,373800.0
2011-02-24 14:00:00,25.11,25.29,25.11,25.2,333000.0,25.11,25.29,25.11,25.2,333000.0
2011-02-24 14:30:00,25.2,25.26,25.18,25.23,281800.0,25.2,25.26,25.18,25.23,281800.0
2011-02-24 15:00:00,25.23,25.36,25.22,25.33,315800.0,25.23,25.36,25.22,25.33,315800.0
2011-02-24 15:30:00,25.33,25.4,25.29,25.33,1009200.0,25.33,25.4,25.29,25.33,1009200.0
2011-02-25 09:30:00,25.39,25.52,25.28,25.33,248000.0,25.39,25.52,25.28,25.33,248000.0
2011-02-25 10:00:00,25.33,25.39,24.98,25.0,445800.0,25.33,25.39,24.98,25.0,445800.0
2011-02-25 10:30:00,25.0,25.22,25.0,25.21,197200.0,25.0,25.22,25.0,25.21,197200.0
2011-02-25 11:00:00,25.21,25.25,25.05,25.05,189000.0,25.21,25.25,25.05,25.05,189000.0
2011-02-25 11:30:00,25.05,25.18,25.0,25.07,135400.0,25.05,25.18,25.0,25.07,135400.0
2011-02-25 12:00:00,25.07,25.23,25.06,25.19,147400.0,25.07,25.23,25.06,25.19,147400.0
2011-02-25 12:30:00,25.17,25.27,25.16,25.25,116600.0,25.17,25.27,25.16,25.25,116600.0
2011-02-25 13:00:00,25.24,25.31,25.21,25.31,129200.0,25.24,25.31,25.21,25.31,129200.0
2011-02-25 13:30:00,25.3,25.31,25.2,25.21,182400.0,25.3,25.31,25.2,25.21,182400.0
2011-02-25 14:00:00,25.21,25.31,25.21,25.25,295800.0,25.21,25.31,25.21,25.25,295800.0
2011-02-25 14:30:00,25.25,25.3,25.25,25.29,238600.0,25.25,25.3,25.25,25.29,238600.0
2011-02-25 15:00:00,25.29,25.29,25.24,25.25,197600.0,25.29,25.29,25.24,25.25,197600.0
2011-02-25 15:30:00,25.25,25.25,25.22,25.24,756000.0,25.25,25.25,25.22,25.24,756000.0
2011-02-28 09:30:00,25.21,25.39,24.99,25.04,319800.0,25.21,25.39,24.99,25.04,319800.0
2011-02-28 10:00:00,25.04,25.16,25.0,25.11,304800.0,25.04,25.16,25.0,25.11,304800.0
2011-02-28 10:30:00,25.12,25.23,25.1,25.23,292200.0,25.12,25.23,25.1,25.23,292200.0
2011-02-28 11:00:00,25.23,25.29,25.18,25.18,148800.0,25.23,25.29,25.18,25.18,148800.0
2011-02-28 11:30:00,25.19,25.24,25.15,25.23,182400.0,25.19,25.24,25.15,25.23,182400.0
2011-02-28 12:00:00,25.23,25.24,25.11,25.17,141600.0,25.23,25.24,25.11,25.17,141600.0
2011-02-28 12:30:00,25.16,25.17,25.1,25.13,123400.0,25.16,25.17,25.1,25.13,123400.0
2011-02-28 13:00:00,25.13,25.13,25.06,25.08,171600.0,25.13,25.13,25.06,25.08,171600.0
2011-02-28 13:30:00,25.08,25.09,25.02,25.02,179800.0,25.08,25.09,25.02,25.02,179800.0
2011-02-28 14:00:00,25.02,25.02,24.99,25.01,292600.0,25.02,25.02,24.99,25.01,292600.0
2011-02-28 14:30:00,25.0,25.06,24.99,25.05,241800.0,25.0,25.06,24.99,25.05,241800.0
2011-02-28 15:00:00,25.05,25.11,25.02,25.11,258000.0,25.05,25.11,25.02,25.11,258000.0
2011-02-28 15:30:00,25.11,25.2,25.11,25.17,741000.0,25.11,25.2,25.11,25.17,741000.0
2011-03-01 09:30:00,25.2,25.47,25.09,25.28,200800.0,25.2,25.47,25.09,25.28,200800.0
2011-03-01 10:00:00,25.28,25.32,25.11,25.11,245400.0,25.28,25.32,25.11,25.11,245400.0
2011-03-01 10:30:00,25.11,25.39,25.11,25.38,208000.0,25.11,25.39,25.11,25.38,208000.0
2011-03-01 11:00:00,25.38,25.5,25.35,25.45,181600.0,25.38,25.5,25.35,25.45,181600.0
2011-03-01 11:30:00,25.45,25.5,25.37,25.38,265800.0,25.45,25.5,25.37,25.38,265800.0
2011-03-01 12:00:00,25.38,25.43,25.32,25.38,225600.0,25.38,25.43,25.32,25.38,225600.0
2011-03-01 12:30:00,25.38,25.39,25.32,25.35,190400.0,25.38,25.39,25.32,25.35,190400.0
2011-03-01 13:00:00,25.34,25.36,25.25,25.25,157200.0,25.34,25.36,25.25,25.25,157200.0
2011-03-01 13:30:00,25.25,25.27,25.2,25.22,182600.0,25.25,25.27,25.2,25.22,182600.0
2011-03-01 14:00:00,25.22,25.22,25.06,25.07,253200.0,25.22,25.22,25.06,25.07,253200.0
2011-03-01 14:30:00,25.06,25.11,25.02,25.05,161600.0,25.06,25.11,25.02,25.05,161600.0
2011-03-01 15:00:00,25.05,25.13,25.0,25.11,271400.0,25.05,25.13,25.0,25.11,271400.0
2011-03-01 15:30:00,25.1,25.14,25.06,25.06,298600.0,25.1,25.14,25.06,25.06,298600.0
2011-03-02 09:30:00,25.09,25.19,25.03,25.19,134200.0,25.09,25.19,25.03,25.19,134200.0
2011-03-02 10:00:00,25.18,25.25,25.14,25.16,97600.0,25.18,25.25,25.14,25.16,97600.0
2011-03-02 10:30:00,25.15,25.34,25.15,25.34,175600.0,25.15,25.34,25.15,25.34,175600.0
2011-03-02 11:00:00,25.34,25.48,25.34,25.43,270000.0,25.34,25.48,25.34,25.43,270000.0
2011-03-02 11:30:00,25.43,25.46,25.21,25.22,481600.0,25.43,25.46,25.21,25.22,481600.0
2011-03-02 12:00:00,25.21,25.32,25.16,25.29,265400.0,25.21,25.32,25.16,25.29,265400.0
2011-03-02 12:30:00,25.29,25.42,25.25,25.3,191400.0,25.29,25.42,25.25,25.3,191400.0
2011-03-02 13:00:00,25.31,25.34,25.23,25.25,234000.0,25.31,25.34,25.23,25.25,234000.0
2011-03-02 13:30:00,25.25,25.27,25.17,25.2,97400.0,25.25,25.27,25.17,25.2,97400.0
2011-03-02 14:00:00,25.21,25.25,25.17,25.18,111600.0,25.21,25.25,25.17,25.18,111600.0
2011-03-02 14:30:00,25.18,25.35,25.18,25.32,131800.0,25.18,25.35,25.18,25.32,131800.0
2011-03-02 15:00:00,25.32,25.41,25.32,25.37,164000.0,25.32,25.41,25.32,25.37,164000.0
2011-03-02 15:30:00,25.37,25.4,25.25,25.27,343800.0,25.37,25.4,25.25,25.27,343800.0
2011-03-03 09:30:00,25.47,25.84,25.44,25.75,515200.0,25.47,25.84,25.44,25.75,515200.0
2011-03-03 10:00:00,25.75,25.82,25.58,25.75,303400.0,25.75,25.82,25.58,25.75,303400.0
2011-03-03 10:30:00,25.75,25.86,25.68,25.76,248400.0,25.75,25.86,25.68,25.76,248400.0
2011-03-03 11:00:00,25.76,25.8,25.68,25.77,176800.0,25.76,25.8,25.68,25.77,176800.0
2011-03-03 11:30:00,25.75,25.81,25.72,25.76,94800.0,25.75,25.81,25.72,25.76,94800.0
2011-03-03 12:00:00,25.76,25.78,25.71,25.72,148800.0,25.76,25.78,25.71,25.72,148800.0
2011-03-03 12:30:00,25.71,25.75,25.71,25.72,69000.0,25.71,25.75,25.71,25.72,69000.0
2011-03-03 13:00:00,25.73,25.75,25.7,25.74,71200.0,25.73,25.75,25.7,25.74,71200.0
2011-03-03 13:30:00,25.73,25.75,25.71,25.71,123600.0,25.73,25.75,25.71,25.71,123600.0
2011-03-03 14:00:00,25.72,25.79,25.72,25.75,114400.0,25.72,25.79,25.72,25.75,114400.0
2011-03-03 14:30:00,25.75,25.79,25.74,25.77,138600.0,25.75,25.79,25.74,25.77,138600.0
2011-03-03 15:00:00,25.77,25.8,25.75,25.75,169000.0,25.77,25.8,25.75,25.75,169000.0
2011-03-03 15:30:00,25.75,25.79,25.66,25.66,597200.0,25.75,25.79,25.66,25.66,597200.0
2011-03-04 09:30:00,26.21,26.47,26.03,26.2,816200.0,26.21,26.47,26.03,26.2,816200.0
2011-03-04 10:00:00,26.21,26.24,26.04,26.06,370000.0,26.21,26.24,26.04,26.06,370000.0
2011-03-04 10:30:00,26.06,26.15,26.0,26.04,441200.0,26.06,26.15,26.0,26.04,441200.0
2011-03-04 11:00:00,26.04,26.13,26.03,26.07,259800.0,26.04,26.13,26.03,26.07,259800.0
2011-03-04 11:30:00,26.07,26.14,25.94,25.96,180800.0,26.07,26.14,25.94,25.96,180800.0
2011-03-04 12:00:00,25.96,26.02,25.9,25.91,156600.0,25.96,26.02,25.9,25.91,156600.0
2011-03-04 12:30:00,25.91,25.97,25.91,25.95,124400.0,25.91,25.97,25.91,25.95,124400.0
2011-03-04 13:00:00,25.95,26.0,25.93,25.97,90200.0,25.95,26.0,25.93,25.97,90200.0
2011-03-04 13:30:00,25.97,26.0,25.86,25.89,96200.0,25.97,26.0,25.86,25.89,96200.0
2011-03-04 14:00:00,25.88,25.91,25.83,25.86,109600.0,25.88,25.91,25.83,25.86,109600.0
2011-03-04 14:30:00,25.86,25.88,25.78,25.79,180400.0,25.86,25.88,25.78,25.79,180400.0
2011-03-04 15:00:00,25.79,25.87,25.78,25.86,367400.0,25.79,25.87,25.78,25.86,367400.0
2011-03-04 15:30:00,25.85,26.0,25.85,26.0,345800.0,25.85,26.0,25.85,26.0,345800.0
2011-03-07 09:30:00,26.1,26.14,25.78,25.82,264400.0,26.1,26.14,25.78,25.82,264400.0
2011-03-07 10:00:00,25.8,25.82,25.69,25.78,167600.0,25.8,25.82,25.69,25.78,167600.0
2011-03-07 10:30:00,25.77,25.77,25.49,25.5,199000.0,25.77,25.77,25.49,25.5,199000.0
2011-03-07 11:00:00,25.5,25.52,25.34,25.38,190600.0,25.5,25.52,25.34,25.38,190600.0
2011-03-07 11:30:00,25.38,25.45,25.38,25.41,242200.0,25.38,25.45,25.38,25.41,242200.0
2011-03-07 12:00:00,25.4,25.47,25.4,25.42,225000.0,25.4,25.47,25.4,25.42,225000.0
2011-03-07 12:30:00,25.41,25.49,25.35,25.36,111000.0,25.41,25.49,25.35,25.36,111000.0
2011-03-07 13:00:00,25.35,25.39,25.27,25.29,179000.0,25.35,25.39,25.27,25.29,179000.0
2011-03-07 13:30:00,25.29,25.34,25.24,25.24,111400.0,25.29,25.34,25.24,25.24,111400.0
2011-03-07 14:00:00,25.25,25.36,25.2,25.34,150000.0,25.25,25.36,25.2,25.34,150000.0
2011-03-07 14:30:00,25.34,25.38,25.27,25.28,124200.0,25.34,25.38,25.27,25.28,124200.0
2011-03-07 15:00:00,25.28,25.35,25.26,25.34,199400.0,25.28,25.35,25.26,25.34,199400.0
2011-03-07 15:30:00,25.33,25.39,25.32,25.36,504600.0,25.33,25.39,25.32,25.36,504600.0
2011-03-08 09:30:00,25.38,25.78,25.34,25.74,264200.0,25.38,25.78,25.34,25.74,264200.0
2011-03-08 10:00:00,25.72,25.86,25.68,25.75,259600.0,25.72,25.86,25.68,25.75,259600.0
2011-03-08 10:30:00,25.77,25.82,25.69,25.78,164800.0,25.77,25.82,25.69,25.78,164800.0
2011-03-08 11:00:00,25.78,25.81,25.65,25.7,113000.0,25.78,25.81,25.65,25.7,113000.0
2011-03-08 11:30:00,25.72,25.81,25.71,25.8,79200.0,25.72,25.81,25.71,25.8,79200.0
2011-03-08 12:00:00,25.79,25.9,25.79,25.86,78800.0,25.79,25.9,25.79,25.86,78800.0
2011-03-08 12:30:00,25.85,25.92,25.85,25.87,49600.0,25.85,25.92,25.85,25.87,49600.0
2011-03-08 13:00:00,25.87,25.92,25.86,25.91,60200.0,25.87,25.92,25.86,25.91,60200.0
2011-03-08 13:30:00,25.9,26.0,25.9,25.93,144400.0,25.9,26.0,25.9,25.93,144400.0
2011-03-08 14:00:00,25.93,25.93,25.83,25.87,122800.0,25.93,25.93,25.83,25.87,122800.0
2011-03-08 14:30:00,25.86,26.0,25.85,25.97,111200.0,25.86,26.0,25.85,25.97,111200.0
2011-03-08 15:00:00,25.98,25.98,25.86,25.89,147600.0,25.98,25.98,25.86,25.89,147600.0
2011-03-08 15:30:00,25.89,25.98,25.89,25.9,406000.0,25.89,25.98,25.89,25.9,406000.0
2011-03-09 09:30:00,25.83,25.85,25.5,25.71,148800.0,25.83,25.85,25.5,25.71,148800.0
2011-03-09 10:00:00,25.72,25.9,25.64,25.84,107200.0,25.72,25.9,25.64,25.84,107200.0
2011-03-09 10:30:00,25.83,25.89,25.78,25.82,170800.0,25.83,25.89,25.78,25.82,170800.0
2011-03-09 11:00:00,25.81,25.91,25.78,25.88,85200.0,25.81,25.91,25.78,25.88,85200.0
2011-03-09 11:30:00,25.86,26.0,25.82,25.96,82200.0,25.86,26.0,25.82,25.96,82200.0
2011-03-09 12:00:00,25.96,26.04,25.88,25.92,90600.0,25.96,26.04,25.88,25.92,90600.0
2011-03-09 12:30:00,25.92,26.0,25.89,25.95,81000.0,25.92,26.0,25.89,25.95,81000.0
2011-03-09 13:00:00,25.94,25.95,25.88,25.92,57400.0,25.94,25.95,25.88,25.92,57400.0
2011-03-09 13:30:00,25.94,25.96,25.91,25.96,88600.0,25.94,25.96,25.91,25.96,88600.0
2011-03-09 14:00:00,25.96,26.03,25.96,25.98,107000.0,25.96,26.03,25.96,25.98,107000.0
2011-03-09 14:30:00,25.99,26.03,25.93,26.0,92000.0,25.99,26.03,25.93,26.0,92000.0
2011-03-09 15:00:00,26.0,26.0,25.89,25.9,139200.0,26.0,26.0,25.89,25.9,139200.0
2011-03-09 15:30:00,25.9,26.0,25.9,25.98,343600.0,25.9,26.0,25.9,25.98,343600.0
2011-03-10 09:30:00,25.75,25.92,25.72,25.91,241000.0,25.75,25.92,25.72,25.91,241000.0
2011-03-10 10:00:00,25.91,25.96,25.82,25.9,148400.0,25.91,25.96,25.82,25.9,148400.0
2011-03-10 10:30:00,25.91,26.2,25.86,26.15,243800.0,25.91,26.2,25.86,26.15,243800.0
2011-03-10 11:00:00,26.15,26.24,26.08,26.15,118800.0,26.15,26.24,26.08,26.15,118800.0
2011-03-10 11:30:00,26.16,26.45,26.15,26.42,274000.0,26.16,26.45,26.15,26.42,274000.0
2011-03-10 12:00:00,26.41,26.43,26.25,26.27,85600.0,26.41,26.43,26.25,26.27,85600.0
2011-03-10 12:30:00,26.25,26.36,26.22,26.36,74000.0,26.25,26.36,26.22,26.36,74000.0
2011-03-10 13:00:00,26.36,26.38,26.21,26.22,113200.0,26.36,26.38,26.21,26.22,113200.0
2011-03-10 13:30:00,26.22,26.23,26.12,26.18,191400.0,26.22,26.23,26.12,26.18,191400.0
2011-03-10 14:00:00,26.18,26.2,26.11,26.11,126200.0,26.18,26.2,26.11,26.11,126200.0
2011-03-10 14:30:00,26.12,26.18,26.11,26.17,110800.0,26.12,26.18,26.11,26.17,110800.0
2011-03-10 15:00:00,26.18,26.2,26.11,26.11,149200.0,26.18,26.2,26.11,26.11,149200.0
2011-03-10 15:30:00,26.11,26.23,26.09,26.18,340200.0,26.11,26.23,26.09,26.18,340200.0
2011-03-11 09:30:00,26.27,26.64,26.23,26.42,388600.0,26.27,26.64,26.23,26.42,388600.0
2011-03-11 10:00:00,26.42,26.58,26.36,26.53,274000.0,26.42,26.58,26.36,26.53,274000.0
2011-03-11 10:30:00,26.54,26.75,26.53,26.71,335000.0,26.54,26.75,26.53,26.71,335000.0
2011-03-11 11:00:00,26.71,26.75,26.63,26.64,297200.0,26.71,26.75,26.63,26.64,297200.0
2011-03-11 11:30:00,26.63,26.74,26.63,26.65,163000.0,26.63,26.74,26.63,26.65,163000.0
2011-03-11 12:00:00,26.65,26.69,26.61,26.68,89800.0,26.65,26.69,26.61,26.68,89800.0
2011-03-11 12:30:00,26.69,26.81,26.68,26.8,137200.0,26.69,26.81,26.68,26.8,137200.0
2011-03-11 13:00:00,26.79,26.82,26.71,26.71,128400.0,26.79,26.82,26.71,26.71,128400.0
2011-03-11 13:30:00,26.71,26.77,26.68,26.72,117600.0,26.71,26.77,26.68,26.72,117600.0
2011-03-11 14:00:00,26.72,26.79,26.72,26.78,122800.0,26.72,26.79,26.72,26.78,122800.0
2011-03-11 14:30:00,26.79,26.8,26.74,26.74,122800.0,26.79,26.8,26.74,26.74,122800.0
2011-03-11 15:00:00,26.74,26.76,26.72,26.75,156000.0,26.74,26.76,26.72,26.75,156000.0
2011-03-11 15:30:00,26.75,26.79,26.71,26.72,419000.0,26.75,26.79,26.71,26.72,419000.0
2011-03-14 09:30:00,26.75,27.42,26.75,27.27,824200.0,26.75,27.42,26.75,27.27,824200.0
2011-03-14 10:00:00,27.28,27.34,27.13,27.14,286400.0,27.28,27.34,27.13,27.14,286400.0
2011-03-14 10:30:00,27.13,27.19,26.99,27.14,305600.0,27.13,27.19,26.99,27.14,305600.0
2011-03-14 11:00:00,27.13,27.13,27.05,27.08,241600.0,27.13,27.13,27.05,27.08,241600.0
2011-03-14 11:30:00,27.08,27.17,27.04,27.07,173000.0,27.08,27.17,27.04,27.07,173000.0
2011-03-14 12:00:00,27.07,27.13,27.04,27.08,248400.0,27.07,27.13,27.04,27.08,248400.0
2011-03-14 12:30:00,27.06,27.09,27.0,27.04,161200.0,27.06,27.09,27.0,27.04,161200.0
2011-03-14 13:00:00,27.04,27.11,27.02,27.02,83800.0,27.04,27.11,27.02,27.02,83800.0
2011-03-14 13:30:00,27.03,27.05,26.95,26.95,196800.0,27.03,27.05,26.95,26.95,196800.0
2011-03-14 14:00:00,26.95,27.07,26.93,27.05,122800.0,26.95,27.07,26.93,27.05,122800.0
2011-03-14 14:30:00,27.04,27.05,26.99,27.02,220200.0,27.04,27.05,26.99,27.02,220200.0
2011-03-14 15:00:00,27.02,27.07,26.99,27.03,201200.0,27.02,27.07,26.99,27.03,201200.0
2011-03-14 15:30:00,27.02,27.11,27.0,27.02,382000.0,27.02,27.11,27.0,27.02,382000.0
2011-03-15 09:30:00,26.53,26.8,26.43,26.64,321200.0,26.53,26.8,26.43,26.64,321200.0
2011-03-15 10:00:00,26.63,26.74,26.61,26.69,258200.0,26.63,26.74,26.61,26.69,258200.0
2011-03-15 10:30:00,26.7,26.9,26.65,26.71,132800.0,26.7,26.9,26.65,26.71,132800.0
2011-03-15 11:00:00,26.7,26.74,26.65,26.74,89600.0,26.7,26.74,26.65,26.74,89600.0
2011-03-15 11:30:00,26.73,26.83,26.7,26.75,103400.0,26.73,26.83,26.7,26.75,103400.0
2011-03-15 12:00:00,26.75,26.8,26.73,26.77,121200.0,26.75,26.8,26.73,26.77,121200.0
2011-03-15 12:30:00,26.76,26.78,26.64,26.71,165800.0,26.76,26.78,26.64,26.71,165800.0
2011-03-15 13:00:00,26.71,26.73,26.67,26.67,97000.0,26.71,26.73,26.67,26.67,97000.0
2011-03-15 13:30:00,26.68,26.73,26.66,26.73,59200.0,26.68,26.73,26.66,26.73,59200.0
2011-03-15 14:00:00,26.73,26.78,26.67,26.78,71400.0,26.73,26.78,26.67,26.78,71400.0
2011-03-15 14:30:00,26.77,26.77,26.69,26.71,151000.0,26.77,26.77,26.69,26.71,151000.0
2011-03-15 15:00:00,26.71,26.82,26.71,26.78,197400.0,26.71,26.82,26.71,26.78,197400.0
2011-03-15 15:30:00,26.77,26.84,26.68,26.69,332000.0,26.77,26.84,26.68,26.69,332000.0
2011-03-16 09:30:00,26.49,26.72,26.34,26.61,224200.0,26.49,26.72,26.34,26.61,224200.0
2011-03-16 10:00:00,26.6,26.67,26.52,26.55,155200.0,26.6,26.67,26.52,26.55,155200.0
2011-03-16 10:30:00,26.54,26.59,26.45,26.46,132200.0,26.54,26.59,26.45,26.46,132200.0
2011-03-16 11:00:00,26.46,26.61,26.33,26.61,141400.0,26.46,26.61,26.33,26.61,141400.0
2011-03-16 11:30:00,26.64,26.7,26.47,26.52,119000.0,26.64,26.7,26.47,26.52,119000.0
2011-03-16 12:00:00,26.54,26.56,26.43,26.53,94600.0,26.54,26.56,26.43,26.53,94600.0
2011-03-16 12:30:00,26.54,26.64,26.52,26.61,81600.0,26.54,26.64,26.52,26.61,81600.0
2011-03-16 13:00:00,26.61,26.63,26.57,26.61,177200.0,26.61,26.63,26.57,26.61,177200.0
2011-03-16 13:30:00,26.61,26.66,26.6,26.65,84000.0,26.61,26.66,26.6,26.65,84000.0
2011-03-16 14:00:00,26.65,26.71,26.61,26.64,297000.0,26.65,26.71,26.61,26.64,297000.0
2011-03-16 14:30:00,26.63,26.81,26.62,26.8,255400.0,26.63,26.81,26.62,26.8,255400.0
2011-03-16 15:00:00,26.79,26.95,26.78,26.93,445200.0,26.79,26.95,26.78,26.93,445200.0
2011-03-16 15:30:00,26.93,26.98,26.84,26.84,628000.0,26.93,26.98,26.84,26.84,628000.0
2011-03-17 09:30:00,27.1,27.11,26.5,26.73,256000.0,27.1,27.11,26.5,26.73,256000.0
2011-03-17 10:00:00,26.73,26.86,26.68,26.84,195400.0,26.73,26.86,26.68,26.84,195400.0
2011-03-17 10:30:00,26.83,26.88,26.79,26.85,161400.0,26.83,26.88,26.79,26.85,161400.0
2011-03-17 11:00:00,26.86,26.88,26.75,26.77,168200.0,26.86,26.88,26.75,26.77,168200.0
2011-03-17 11:30:00,26.77,26.77,26.61,26.63,226600.0,26.77,26.77,26.61,26.63,226600.0
2011-03-17 12:00:00,26.63,26.68,26.61,26.63,105600.0,26.63,26.68,26.61,26.63,105600.0
2011-03-17 12:30:00,26.61,26.67,26.61,26.67,69800.0,26.61,26.67,26.61,26.67,69800.0
2011-03-17 13:00:00,26.66,26.75,26.66,26.72,111200.0,26.66,26.75,26.66,26.72,111200.0
2011-03-17 13:30:00,26.72,26.75,26.66,26.7,208600.0,26.72,26.75,26.66,26.7,208600.0
2011-03-17 14:00:00,26.7,26.78,26.68,26.75,201600.0,26.7,26.78,26.68,26.75,201600.0
2011-03-17 14:30:00,26.75,26.85,26.75,26.82,236000.0,26.75,26.85,26.75,26.82,236000.0
2011-03-17 15:00:00,26.82,26.86,26.74,26.74,207400.0,26.82,26.86,26.74,26.74,207400.0
2011-03-17 15:30:00,26.74,26.76,26.66,26.67,330400.0,26.74,26.76,26.66,26.67,330400.0
2011-03-18 09:30:00,26.85,26.98,26.75,26.94,652400.0,26.85,26.98,26.75,26.94,652400.0
2011-03-18 10:00:00,26.94,26.98,26.81,26.91,162400.0,26.94,26.98,26.81,26.91,162400.0
2011-03-18 10:30:00,26.91,27.03,26.88,26.94,91600.0,26.91,27.03,26.88,26.94,91600.0
2011-03-18 11:00:00,26.97,27.04,26.93,26.98,183600.0,26.97,27.04,26.93,26.98,183600.0
2011-03-18 11:30:00,26.98,27.0,26.88,26.9,172400.0,26.98,27.0,26.88,26.9,172400.0
2011-03-18 12:00:00,26.91,26.98,26.89,26.93,76000.0,26.91,26.98,26.89,26.93,76000.0
2011-03-18 12:30:00,26.93,26.96,26.86,26.87,101000.0,26.93,26.96,26.86,26.87,101000.0
2011-03-18 13:00:00,26.86,26.93,26.86,26.89,92200.0,26.86,26.93,26.86,26.89,92200.0
2011-03-18 13:30:00,26.89,27.0,26.89,26.95,77800.0,26.89,27.0,26.89,26.95,77800.0
2011-03-18 14:00:00,26.95,26.96,26.87,26.93,162600.0,26.95,26.96,26.87,26.93,162600.0
2011-03-18 14:30:00,26.93,26.97,26.85,26.88,130400.0,26.93,26.97,26.85,26.88,130400.0
2011-03-18 15:00:00,26.86,26.92,26.86,26.9,168600.0,26.86,26.92,26.86,26.9,168600.0
2011-03-18 15:30:00,26.9,27.03,26.9,27.03,538400.0,26.9,27.03,26.9,27.03,538400.0
2011-03-21 09:30:00,27.17,27.23,26.78,26.84,337400.0,27.17,27.23,26.78,26.84,337400.0
2011-03-21 10:00:00,26.79,26.86,26.74,26.82,156800.0,26.79,26.86,26.74,26.82,156800.0
2011-03-21 10:30:00,26.83,26.96,26.81,26.86,153200.0,26.83,26.96,26.81,26.86,153200.0
2011-03-21 11:00:00,26.86,26.92,26.81,26.84,97000.0,26.86,26.92,26.81,26.84,97000.0
2011-03-21 11:30:00,26.84,26.91,26.8,26.85,76000.0,26.84,26.91,26.8,26.85,76000.0
2011-03-21 12:00:00,26.84,26.92,26.81,26.91,84800.0,26.84,26.92,26.81,26.91,84800.0
2011-03-21 12:30:00,26.92,26.92,26.79,26.8,54400.0,26.92,26.92,26.79,26.8,54400.0
2011-03-21 13:00:00,26.81,26.83,26.76,26.78,70800.0,26.81,26.83,26.76,26.78,70800.0
2011-03-21 13:30:00,26.79,26.85,26.77,26.78,104800.0,26.79,26.85,26.77,26.78,104800.0
2011-03-21 14:00:00,26.78,26.8,26.75,26.78,162400.0,26.78,26.8,26.75,26.78,162400.0
2011-03-21 14:30:00,26.78,26.82,26.78,26.8,92000.0,26.78,26.82,26.78,26.8,92000.0
2011-03-21 15:00:00,26.8,26.83,26.79,26.82,121000.0,26.8,26.83,26.79,26.82,121000.0
2011-03-21 15:30:00,26.83,26.86,26.79,26.8,270800.0,26.83,26.86,26.79,26.8,270800.0
2011-03-22 09:30:00,26.92,27.03,26.84,26.86,264800.0,26.92,27.03,26.84,26.86,264800.0
2011-03-22 10:00:00,26.87,26.95,26.83,26.95,135000.0,26.87,26.95,26.83,26.95,135000.0
2011-03-22 10:30:00,26.96,26.98,26.89,26.93,93800.0,26.96,26.98,26.89,26.93,93800.0
2011-03-22 11:00:00,26.92,27.02,26.92,26.98,74600.0,26.92,27.02,26.92,26.98,74600.0
2011-03-22 11:30:00,26.98,26.98,26.83,26.85,72400.0,26.98,26.98,26.83,26.85,72400.0
2011-03-22 12:00:00,26.85,26.85,26.76,26.8,61800.0,26.85,26.85,26.76,26.8,61800.0
2011-03-22 12:30:00,26.8,26.85,26.79,26.8,42600.0,26.8,26.85,26.79,26.8,42600.0
2011-03-22 13:00:00,26.79,26.8,26.72,26.74,72600.0,26.79,26.8,26.72,26.74,72600.0
2011-03-22 13:30:00,26.74,26.88,26.73,26.86,108600.0,26.74,26.88,26.73,26.86,108600.0
2011-03-22 14:00:00,26.86,26.88,26.82,26.83,125800.0,26.86,26.88,26.82,26.83,125800.0
2011-03-22 14:30:00,26.83,26.93,26.83,26.93,132200.0,26.83,26.93,26.83,26.93,132200.0
2011-03-22 15:00:00,26.93,26.94,26.86,26.86,117200.0,26.93,26.94,26.86,26.86,117200.0
2011-03-22 15:30:00,26.86,26.93,26.82,26.83,390400.0,26.86,26.93,26.82,26.83,390400.0
2011-03-23 09:30:00,26.79,26.94,26.59,26.86,166400.0,26.79,26.94,26.59,26.86,166400.0
2011-03-23 10:00:00,26.83,26.9,26.71,26.87,132600.0,26.83,26.9,26.71,26.87,132600.0
2011-03-23 10:30:00,26.88,26.92,26.82,26.88,171800.0,26.88,26.92,26.82,26.88,171800.0
2011-03-23 11:00:00,26.88,26.96,26.86,26.95,116800.0,26.88,26.96,26.86,26.95,116800.0
2011-03-23 11:30:00,26.95,27.1,26.95,27.03,163000.0,26.95,27.1,26.95,27.03,163000.0
2011-03-23 12:00:00,27.03,27.11,27.0,27.08,69200.0,27.03,27.11,27.0,27.08,69200.0
2011-03-23 12:30:00,27.09,27.1,27.0,27.02,86800.0,27.09,27.1,27.0,27.02,86800.0
2011-03-23 13:00:00,27.01,27.03,26.96,27.0,63000.0,27.01,27.03,26.96,27.0,63000.0
2011-03-23 13:30:00,27.0,27.04,27.0,27.02,51800.0,27.0,27.04,27.0,27.02,51800.0
2011-03-23 14:00:00,27.01,27.02,26.97,26.98,56200.0,27.01,27.02,26.97,26.98,56200.0
2011-03-23 14:30:00,26.98,27.12,26.96,27.11,151600.0,26.98,27.12,26.96,27.11,151600.0
2011-03-23 15:00:00,27.11,27.18,27.09,27.14,116400.0,27.11,27.18,27.09,27.14,116400.0
2011-03-23 15:30:00,27.14,27.17,27.08,27.08,195200.0,27.14,27.17,27.08,27.08,195200.0
2011-03-24 09:30:00,27.25,27.36,27.07,27.23,247000.0,27.25,27.36,27.07,27.23,247000.0
2011-03-24 10:00:00,27.22,27.23,27.11,27.23,98600.0,27.22,27.23,27.11,27.23,98600.0
2011-03-24 10:30:00,27.22,27.3,27.15,27.29,98000.0,27.22,27.3,27.15,27.29,98000.0
2011-03-24 11:00:00,27.28,27.42,27.21,27.4,210600.0,27.28,27.42,27.21,27.4,210600.0
2011-03-24 11:30:00,27.41,27.48,27.38,27.47,102600.0,27.41,27.48,27.38,27.47,102600.0
2011-03-24 12:00:00,27.47,27.5,27.45,27.48,114000.0,27.47,27.5,27.45,27.48,114000.0
2011-03-24 12:30:00,27.48,27.48,27.38,27.41,83000.0,27.48,27.48,27.38,27.41,83000.0
2011-03-24 13:00:00,27.41,27.44,27.39,27.42,59600.0,27.41,27.44,27.39,27.42,59600.0
2011-03-24 13:30:00,27.42,27.46,27.41,27.43,63800.0,27.42,27.46,27.41,27.43,63800.0
2011-03-24 14:00:00,27.43,27.45,27.42,27.42,81800.0,27.43,27.45,27.42,27.42,81800.0
2011-03-24 14:30:00,27.42,27.48,27.42,27.47,129800.0,27.42,27.48,27.42,27.47,129800.0
2011-03-24 15:00:00,27.48,27.63,27.47,27.61,198800.0,27.48,27.63,27.47,27.61,198800.0
2011-03-24 15:30:00,27.61,27.67,27.61,27.64,560800.0,27.61,27.67,27.61,27.64,560800.0
2011-03-25 09:30:00,27.66,27.75,27.54,27.73,222800.0,27.66,27.75,27.54,27.73,222800.0
2011-03-25 10:00:00,27.72,27.75,27.68,27.72,160000.0,27.72,27.75,27.68,27.72,160000.0
2011-03-25 10:30:00,27.72,27.89,27.71,27.79,456000.0,27.72,27.89,27.71,27.79,456000.0
2011-03-25 11:00:00,27.79,27.9,27.77,27.82,114000.0,27.79,27.9,27.77,27.82,114000.0
2011-03-25 11:30:00,27.82,27.9,27.79,27.86,111600.0,27.82,27.9,27.79,27.86,111600.0
2011-03-25 12:00:00,27.86,27.89,27.83,27.85,51000.0,27.86,27.89,27.83,27.85,51000.0
2011-03-25 12:30:00,27.85,27.86,27.82,27.83,51000.0,27.85,27.86,27.82,27.83,51000.0
2011-03-25 13:00:00,27.83,27.83,27.74,27.81,57400.0,27.83,27.83,27.74,27.81,57400.0
2011-03-25 13:30:00,27.81,27.9,27.81,27.85,143000.0,27.81,27.9,27.81,27.85,143000.0
2011-03-25 14:00:00,27.85,27.85,27.76,27.77,146600.0,27.85,27.85,27.76,27.77,146600.0
2011-03-25 14:30:00,27.76,27.78,27.72,27.77,61800.0,27.76,27.78,27.72,27.77,61800.0
2011-03-25 15:00:00,27.77,27.79,27.72,27.73,81600.0,27.77,27.79,27.72,27.73,81600.0
2011-03-25 15:30:00,27.73,27.77,27.65,27.66,222000.0,27.73,27.77,27.65,27.66,222000.0
2011-03-28 09:30:00,27.65,27.68,27.53,27.58,132400.0,27.65,27.68,27.53,27.58,132400.0
2011-03-28 10:00:00,27.59,27.61,27.53,27.61,106000.0,27.59,27.61,27.53,27.61,106000.0
2011-03-28 10:30:00,27.61,27.7,27.6,27.68,118000.0,27.61,27.7,27.6,27.68,118000.0
2011-03-28 11:00:00,27.68,27.74,27.59,27.7,136800.0,27.68,27.74,27.59,27.7,136800.0
2011-03-28 11:30:00,27.71,27.75,27.68,27.72,94600.0,27.71,27.75,27.68,27.72,94600.0
2011-03-28 12:00:00,27.72,27.76,27.67,27.68,63400.0,27.72,27.76,27.67,27.68,63400.0
2011-03-28 12:30:00,27.67,27.7,27.63,27.67,76400.0,27.67,27.7,27.63,27.67,76400.0
2011-03-28 13:00:00,27.67,27.68,27.56,27.56,80600.0,27.67,27.68,27.56,27.56,80600.0
2011-03-28 13:30:00,27.55,27.56,27.43,27.45,59000.0,27.55,27.56,27.43,27.45,59000.0
2011-03-28 14:00:00,27.47,27.47,27.43,27.45,72200.0,27.47,27.47,27.43,27.45,72200.0
2011-03-28 14:30:00,27.45,27.56,27.44,27.53,71000.0,27.45,27.56,27.44,27.53,71000.0
2011-03-28 15:00:00,27.52,27.58,27.52,27.56,109400.0,27.52,27.58,27.52,27.56,109400.0
2011-03-28 15:30:00,27.56,27.57,27.46,27.52,214200.0,27.56,27.57,27.46,27.52,214200.0
2011-03-29 09:30:00,27.53,27.66,27.49,27.65,204000.0,27.53,27.66,27.49,27.65,204000.0
2011-03-29 10:00:00,27.63,27.77,27.6,27.75,196600.0,27.63,27.77,27.6,27.75,196600.0
2011-03-29 10:30:00,27.75,27.77,27.6,27.63,151800.0,27.75,27.77,27.6,27.63,151800.0
2011-03-29 11:00:00,27.64,27.73,27.64,27.67,94800.0,27.64,27.73,27.64,27.67,94800.0
2011-03-29 11:30:00,27.66,27.68,27.61,27.66,79400.0,27.66,27.68,27.61,27.66,79400.0
2011-03-29 12:00:00,27.66,27.67,27.59,27.6,67400.0,27.66,27.67,27.59,27.6,67400.0
2011-03-29 12:30:00,27.6,27.61,27.54,27.57,41600.0,27.6,27.61,27.54,27.57,41600.0
2011-03-29 13:00:00,27.57,27.6,27.54,27.55,87200.0,27.57,27.6,27.54,27.55,87200.0
2011-03-29 13:30:00,27.55,27.56,27.49,27.49,51800.0,27.55,27.56,27.49,27.49,51800.0
2011-03-29 14:00:00,27.49,27.55,27.46,27.47,100200.0,27.49,27.55,27.46,27.47,100200.0
2011-03-29 14:30:00,27.47,27.52,27.45,27.5,97400.0,27.47,27.52,27.45,27.5,97400.0
2011-03-29 15:00:00,27.5,27.57,27.49,27.55,172400.0,27.5,27.57,27.49,27.55,172400.0
2011-03-29 15:30:00,27.56,27.61,27.55,27.57,168800.0,27.56,27.61,27.55,27.57,168800.0
2011-03-30 09:30:00,27.72,27.88,27.71,27.72,192600.0,27.72,27.88,27.71,27.72,192600.0
2011-03-30 10:00:00,27.72,27.83,27.7,27.79,98000.0,27.72,27.83,27.7,27.79,98000.0
2011-03-30 10:30:00,27.79,28.0,27.78,27.98,105600.0,27.79,28.0,27.78,27.98,105600.0
2011-03-30 11:00:00,27.98,27.98,27.77,27.79,89000.0,27.98,27.98,27.77,27.79,89000.0
2011-03-30 11:30:00,27.81,27.85,27.77,27.83,40800.0,27.81,27.85,27.77,27.83,40800.0
2011-03-30 12:00:00,27.83,27.98,27.83,27.88,79600.0,27.83,27.98,27.83,27.88,79600.0
2011-03-30 12:30:00,27.88,27.93,27.84,27.85,39000.0,27.88,27.93,27.84,27.85,39000.0
2011-03-30 13:00:00,27.84,27.94,27.84,27.92,27800.0,27.84,27.94,27.84,27.92,27800.0
2011-03-30 13:30:00,27.92,27.92,27.8,27.81,32000.0,27.92,27.92,27.8,27.81,32000.0
2011-03-30 14:00:00,27.81,27.86,27.81,27.82,61800.0,27.81,27.86,27.81,27.82,61800.0
2011-03-30 14:30:00,27.83,27.83,27.78,27.78,103800.0,27.83,27.83,27.78,27.78,103800.0
2011-03-30 15:00:00,27.79,27.94,27.79,27.93,136800.0,27.79,27.94,27.79,27.93,136800.0
2011-03-30 15:30:00,27.93,28.13,27.93,28.1,523400.0,27.93,28.13,27.93,28.1,523400.0
2011-03-31 09:30:00,28.1,28.12,27.6,27.6,203600.0,28.1,28.12,27.6,27.6,203600.0
2011-03-31 10:00:00,27.61,27.64,27.52,27.57,158000.0,27.61,27.64,27.52,27.57,158000.0
2011-03-31 10:30:00,27.57,27.61,27.46,27.5,210000.0,27.57,27.61,27.46,27.5,210000.0
2011-03-31 11:00:00,27.5,27.59,27.46,27.53,285400.0,27.5,27.59,27.46,27.53,285400.0
2011-03-31 11:30:00,27.54,27.6,27.5,27.6,56000.0,27.54,27.6,27.5,27.6,56000.0
2011-03-31 12:00:00,27.6,27.63,27.57,27.61,73800.0,27.6,27.63,27.57,27.61,73800.0
2011-03-31 12:30:00,27.61,27.68,27.6,27.66,87000.0,27.61,27.68,27.6,27.66,87000.0
2011-03-31 13:00:00,27.66,27.72,27.66,27.7,90000.0,27.66,27.72,27.66,27.7,90000.0
2011-03-31 13:30:00,27.7,27.72,27.69,27.7,43600.0,27.7,27.72,27.69,27.7,43600.0
2011-03-31 14:00:00,27.7,27.74,27.68,27.7,84400.0,27.7,27.74,27.68,27.7,84400.0
2011-03-31 14:30:00,27.68,27.76,27.68,27.75,63200.0,27.68,27.76,27.68,27.75,63200.0
2011-03-31 15:00:00,27.75,27.77,27.75,27.75,104800.0,27.75,27.77,27.75,27.75,104800.0
2011-03-31 15:30:00,27.75,27.79,27.74,27.75,490800.0,27.75,27.79,27.74,27.75,490800.0
2011-04-01 09:30:00,27.92,28.53,27.9,28.51,580200.0,27.92,28.53,27.9,28.51,580200.0
2011-04-01 10:00:00,28.5,28.58,28.4,28.47,276600.0,28.5,28.58,28.4,28.47,276600.0
2011-04-01 10:30:00,28.47,28.6,28.45,28.52,199200.0,28.47,28.6,28.45,28.52,199200.0
2011-04-01 11:00:00,28.51,28.52,28.29,28.37,120400.0,28.51,28.52,28.29,28.37,120400.0
2011-04-01 11:30:00,28.38,28.43,28.27,28.28,117200.0,28.38,28.43,28.27,28.28,117200.0
2011-04-01 12:00:00,28.28,28.28,28.2,28.22,85800.0,28.28,28.28,28.2,28.22,85800.0
2011-04-01 12:30:00,28.21,28.24,28.18,28.23,67200.0,28.21,28.24,28.18,28.23,67200.0
2011-04-01 13:00:00,28.24,28.28,28.18,28.2,58000.0,28.24,28.28,28.18,28.2,58000.0
2011-04-01 13:30:00,28.2,28.34,28.19,28.3,113000.0,28.2,28.34,28.19,28.3,113000.0
2011-04-01 14:00:00,28.3,28.33,28.22,28.23,94200.0,28.3,28.33,28.22,28.23,94200.0
2011-04-01 14:30:00,28.22,28.29,28.16,28.22,91400.0,28.22,28.29,28.16,28.22,91400.0
2011-04-01 15:00:00,28.23,28.23,28.13,28.17,118800.0,28.23,28.23,28.13,28.17,118800.0
2011-04-01 15:30:00,28.18,28.38,28.16,28.36,716200.0,28.18,28.38,28.16,28.36,716200.0
2011-04-04 09:30:00,28.34,28.4,28.1,28.25,103400.0,28.34,28.4,28.1,28.25,103400.0
2011-04-04 10:00:00,28.25,28.28,28.15,28.15,95000.0,28.25,28.28,28.15,28.15,95000.0
2011-04-04 10:30:00,28.16,28.3,28.13,28.18,97000.0,28.16,28.3,28.13,28.18,97000.0
2011-04-04 11:00:00,28.19,28.24,28.14,28.15,66600.0,28.19,28.24,28.14,28.15,66600.0
2011-04-04 11:30:00,28.14,28.15,28.1,28.11,49600.0,28.14,28.15,28.1,28.11,49600.0
2011-04-04 12:00:00,28.11,28.14,28.06,28.06,54800.0,28.11,28.14,28.06,28.06,54800.0
2011-04-04 12:30:00,28.06,28.07,27.98,27.98,56000.0,28.06,28.07,27.98,27.98,56000.0
2011-04-04 13:00:00,27.99,28.04,27.98,28.03,34800.0,27.99,28.04,27.98,28.03,34800.0
2011-04-04 13:30:00,28.03,28.03,27.93,27.93,85200.0,28.03,28.03,27.93,27.93,85200.0
2011-04-04 14:00:00,27.93,27.97,27.93,27.97,46000.0,27.93,27.97,27.93,27.97,46000.0
2011-04-04 14:30:00,27.96,28.06,27.96,28.06,52800.0,27.96,28.06,27.96,28.06,52800.0
2011-04-04 15:00:00,28.06,28.07,28.03,28.06,82800.0,28.06,28.07,28.03,28.06,82800.0
2011-04-04 15:30:00,28.06,28.17,28.06,28.17,171800.0,28.06,28.17,28.06,28.17,171800.0
2011-04-05 09:30:00,28.2,28.3,28.08,28.18,110400.0,28.2,28.3,28.08,28.18,110400.0
2011-04-05 10:00:00,28.17,28.65,28.16,28.58,151400.0,28.17,28.65,28.16,28.58,151400.0
2011-04-05 10:30:00,28.58,28.65,28.43,28.47,187600.0,28.58,28.65,28.43,28.47,187600.0
2011-04-05 11:00:00,28.49,28.51,28.4,28.4,63400.0,28.49,28.51,28.4,28.4,63400.0
2011-04-05 11:30:00,28.4,28.54,28.4,28.5,59200.0,28.4,28.54,28.4,28.5,59200.0
2011-04-05 12:00:00,28.51,28.51,28.43,28.49,45000.0,28.51,28.51,28.43,28.49,45000.0
2011-04-05 12:30:00,28.5,28.52,28.46,28.48,77600.0,28.5,28.52,28.46,28.48,77600.0
2011-04-05 13:00:00,28.48,28.54,28.47,28.5,87400.0,28.48,28.54,28.47,28.5,87400.0
2011-04-05 13:30:00,28.5,28.5,28.45,28.47,52400.0,28.5,28.5,28.45,28.47,52400.0
2011-04-05 14:00:00,28.46,28.48,28.37,28.4,88200.0,28.46,28.48,28.37,28.4,88200.0
2011-04-05 14:30:00,28.4,28.43,28.38,28.41,84600.0,28.4,28.43,28.38,28.41,84600.0
2011-04-05 15:00:00,28.41,28.42,28.36,28.37,116800.0,28.41,28.42,28.36,28.37,116800.0
2011-04-05 15:30:00,28.36,28.4,28.34,28.34,232400.0,28.36,28.4,28.34,28.34,232400.0
2011-04-06 09:30:00,28.41,28.68,28.41,28.6,132000.0,28.41,28.68,28.41,28.6,132000.0
2011-04-06 10:00:00,28.6,28.63,28.45,28.53,269400.0,28.6,28.63,28.45,28.53,269400.0
2011-04-06 10:30:00,28.54,28.55,28.45,28.48,296800.0,28.54,28.55,28.45,28.48,296800.0
2011-04-06 11:00:00,28.48,28.5,28.41,28.46,252800.0,28.48,28.5,28.41,28.46,252800.0
2011-04-06 11:30:00,28.46,28.46,28.37,28.38,239600.0,28.46,28.46,28.37,28.38,239600.0
2011-04-06 12:00:00,28.38,28.43,28.38,28.4,116000.0,28.38,28.43,28.38,28.4,116000.0
2011-04-06 12:30:00,28.41,28.43,28.36,28.39,254000.0,28.41,28.43,28.36,28.39,254000.0
2011-04-06 13:00:00,28.39,28.43,28.38,28.42,104800.0,28.39,28.43,28.38,28.42,104800.0
2011-04-06 13:30:00,28.43,28.45,28.4,28.43,39600.0,28.43,28.45,28.4,28.43,39600.0
2011-04-06 14:00:00,28.43,28.48,28.43,28.45,73600.0,28.43,28.48,28.43,28.45,73600.0
2011-04-06 14:30:00,28.45,28.54,28.45,28.54,59600.0,28.45,28.54,28.45,28.54,59600.0
2011-04-06 15:00:00,28.54,28.55,28.45,28.45,72800.0,28.54,28.55,28.45,28.45,72800.0
2011-04-06 15:30:00,28.45,28.48,28.37,28.39,127200.0,28.45,28.48,28.37,28.39,127200.0
2011-04-07 09:30:00,28.34,28.7,28.34,28.68,150800.0,28.34,28.7,28.34,28.68,150800.0
2011-04-07 10:00:00,28.68,28.74,28.59,28.62,115800.0,28.68,28.74,28.59,28.62,115800.0
2011-04-07 10:30:00,28.58,28.63,28.45,28.61,193200.0,28.58,28.63,28.45,28.61,193200.0
2011-04-07 11:00:00,28.59,28.72,28.56,28.66,83000.0,28.59,28.72,28.56,28.66,83000.0
2011-04-07 11:30:00,28.67,28.69,28.56,28.65,36800.0,28.67,28.69,28.56,28.65,36800.0
2011-04-07 12:00:00,28.65,28.75,28.62,28.75,103200.0,28.65,28.75,28.62,28.75,103200.0
2011-04-07 12:30:00,28.75,28.9,28.73,28.87,59400.0,28.75,28.9,28.73,28.87,59400.0
2011-04-07 13:00:00,28.88,28.89,28.67,28.67,65600.0,28.88,28.89,28.67,28.67,65600.0
2011-04-07 13:30:00,28.67,28.67,28.48,28.56,56000.0,28.67,28.67,28.48,28.56,56000.0
2011-04-07 14:00:00,28.57,28.57,28.51,28.51,49400.0,28.57,28.57,28.51,28.51,49400.0
2011-04-07 14:30:00,28.52,28.57,28.5,28.55,92800.0,28.52,28.57,28.5,28.55,92800.0
2011-04-07 15:00:00,28.55,28.55,28.5,28.53,113200.0,28.55,28.55,28.5,28.53,113200.0
2011-04-07 15:30:00,28.53,28.54,28.45,28.46,225600.0,28.53,28.54,28.45,28.46,225600.0
2011-04-08 09:30:00,28.47,28.63,28.09,28.15,241600.0,28.47,28.63,28.09,28.15,241600.0
2011-04-08 10:00:00,28.16,28.2,28.05,28.1,149000.0,28.16,28.2,28.05,28.1,149000.0
2011-04-08 10:30:00,28.09,28.11,28.02,28.04,48400.0,28.09,28.11,28.02,28.04,48400.0
2011-04-08 11:00:00,28.05,28.06,27.97,28.06,60400.0,28.05,28.06,27.97,28.06,60400.0
2011-04-08 11:30:00,28.04,28.14,28.03,28.04,52200.0,28.04,28.14,28.03,28.04,52200.0
2011-04-08 12:00:00,28.03,28.13,28.03,28.11,20400.0,28.03,28.13,28.03,28.11,20400.0
2011-04-08 12:30:00,28.11,28.13,28.0,28.03,81000.0,28.11,28.13,28.0,28.03,81000.0
2011-04-08 13:00:00,28.03,28.04,27.96,27.97,60400.0,28.03,28.04,27.96,27.97,60400.0
2011-04-08 13:30:00,27.97,28.02,27.93,27.96,51600.0,27.97,28.02,27.93,27.96,51600.0
2011-04-08 14:00:00,27.97,27.99,27.94,27.95,55400.0,27.97,27.99,27.94,27.95,55400.0
2011-04-08 14:30:00,27.94,27.97,27.65,27.65,200400.0,27.94,27.97,27.65,27.65,200400.0
2011-04-08 15:00:00,27.64,27.78,27.64,27.75,205000.0,27.64,27.78,27.64,27.75,205000.0
2011-04-08 15:30:00,27.75,27.86,27.75,27.84,342200.0,27.75,27.86,27.75,27.84,342200.0
2011-04-11 09:30:00,28.04,28.17,27.86,27.89,228200.0,28.04,28.17,27.86,27.89,228200.0
2011-04-11 10:00:00,27.89,28.0,27.89,28.0,108800.0,27.89,28.0,27.89,28.0,108800.0
2011-04-11 10:30:00,27.98,27.99,27.91,27.93,92200.0,27.98,27.99,27.91,27.93,92200.0
2011-04-11 11:00:00,27.93,28.07,27.92,27.93,86400.0,27.93,28.07,27.92,27.93,86400.0
2011-04-11 11:30:00,27.92,28.0,27.9,27.91,95200.0,27.92,28.0,27.9,27.91,95200.0
2011-04-11 12:00:00,27.91,27.95,27.85,27.87,123200.0,27.91,27.95,27.85,27.87,123200.0
2011-04-11 12:30:00,27.86,27.88,27.82,27.85,47000.0,27.86,27.88,27.82,27.85,47000.0
2011-04-11 13:00:00,27.84,27.96,27.8,27.96,36200.0,27.84,27.96,27.8,27.96,36200.0
2011-04-11 13:30:00,27.96,27.96,27.83,27.95,75200.0,27.96,27.96,27.83,27.95,75200.0
2011-04-11 14:00:00,27.94,27.96,27.89,27.91,59800.0,27.94,27.96,27.89,27.91,59800.0
2011-04-11 14:30:00,27.91,27.98,27.9,27.93,54000.0,27.91,27.98,27.9,27.93,54000.0
2011-04-11 15:00:00,27.93,27.97,27.89,27.94,65800.0,27.93,27.97,27.89,27.94,65800.0
2011-04-11 15:30:00,27.93,28.04,27.93,28.04,169600.0,27.93,28.04,27.93,28.04,169600.0
2011-04-12 09:30:00,27.85,28.18,27.61,28.11,564200.0,27.85,28.18,27.61,28.11,564200.0
2011-04-12 10:00:00,28.11,28.14,27.99,28.07,449600.0,28.11,28.14,27.99,28.07,449600.0
2011-04-12 10:30:00,28.07,28.1,27.93,27.98,426400.0,28.07,28.1,27.93,27.98,426400.0
2011-04-12 11:00:00,27.98,28.1,27.97,28.05,102400.0,27.98,28.1,27.97,28.05,102400.0
2011-04-12 11:30:00,28.06,28.24,28.03,28.23,183200.0,28.06,28.24,28.03,28.23,183200.0
2011-04-12 12:00:00,28.23,28.25,28.09,28.13,98800.0,28.23,28.25,28.09,28.13,98800.0
2011-04-12 12:30:00,28.12,28.16,28.05,28.05,91200.0,28.12,28.16,28.05,28.05,91200.0
2011-04-12 13:00:00,28.05,28.05,27.89,27.96,107800.0,28.05,28.05,27.89,27.96,107800.0
2011-04-12 13:30:00,27.97,28.03,27.89,27.91,105800.0,27.97,28.03,27.89,27.91,105800.0
2011-04-12 14:00:00,27.91,28.02,27.91,27.96,113800.0,27.91,28.02,27.91,27.96,113800.0
2011-04-12 14:30:00,27.97,27.98,27.91,27.97,91200.0,27.97,27.98,27.91,27.97,91200.0
2011-04-12 15:00:00,27.98,28.04,27.97,27.99,146400.0,27.98,28.04,27.97,27.99,146400.0
2011-04-12 15:30:00,27.99,28.02,27.95,27.99,216800.0,27.99,28.02,27.95,27.99,216800.0
2011-04-13 09:30:00,28.03,28.12,27.85,27.92,273800.0,28.03,28.12,27.85,27.92,273800.0
2011-04-13 10:00:00,27.92,27.93,27.73,27.84,165600.0,27.92,27.93,27.73,27.84,165600.0
2011-04-13 10:30:00,27.83,27.92,27.72,27.86,205000.0,27.83,27.92,27.72,27.86,205000.0
2011-04-13 11:00:00,27.86,27.91,27.78,27.89,167800.0,27.86,27.91,27.78,27.89,167800.0
2011-04-13 11:30:00,27.89,27.93,27.72,27.73,175000.0,27.89,27.93,27.72,27.73,175000.0
2011-04-13 12:00:00,27.73,27.82,27.72,27.78,56800.0,27.73,27.82,27.72,27.78,56800.0
2011-04-13 12:30:00,27.78,27.78,27.66,27.72,63800.0,27.78,27.78,27.66,27.72,63800.0
2011-04-13 13:00:00,27.73,27.88,27.72,27.85,132800.0,27.73,27.88,27.72,27.85,132800.0
2011-04-13 13:30:00,27.85,27.92,27.83,27.91,98200.0,27.85,27.92,27.83,27.91,98200.0
2011-04-13 14:00:00,27.91,28.02,27.9,27.99,188600.0,27.91,28.02,27.9,27.99,188600.0
2011-04-13 14:30:00,27.98,28.09,27.95,28.08,220000.0,27.98,28.09,27.95,28.08,220000.0
2011-04-13 15:00:00,28.08,28.25,28.08,28.25,183400.0,28.08,28.25,28.08,28.25,183400.0
2011-04-13 15:30:00,28.24,28.28,28.23,28.23,237600.0,28.24,28.28,28.23,28.23,237600.0
2011-04-14 09:30:00,28.04,28.22,27.93,28.17,221200.0,28.04,28.22,27.93,28.17,221200.0
2011-04-14 10:00:00,28.15,28.33,28.13,28.29,302400.0,28.15,28.33,28.13,28.29,302400.0
2011-04-14 10:30:00,28.3,28.34,28.25,28.29,333400.0,28.3,28.34,28.25,28.29,333400.0
2011-04-14 11:00:00,28.28,28.39,28.25,28.32,246400.0,28.28,28.39,28.25,28.32,246400.0
2011-04-14 11:30:00,28.32,28.36,28.27,28.29,91800.0,28.32,28.36,28.27,28.29,91800.0
2011-04-14 12:00:00,28.28,28.3,28.26,28.28,53600.0,28.28,28.3,28.26,28.28,53600.0
2011-04-14 12:30:00,28.27,28.31,28.26,28.29,48400.0,28.27,28.31,28.26,28.29,48400.0
2011-04-14 13:00:00,28.31,28.31,28.27,28.27,79800.0,28.31,28.31,28.27,28.27,79800.0
2011-04-14 13:30:00,28.27,28.27,28.13,28.14,67200.0,28.27,28.27,28.13,28.14,67200.0
2011-04-14 14:00:00,28.14,28.2,28.13,28.18,86600.0,28.14,28.2,28.13,28.18,86600.0
2011-04-14 14:30:00,28.18,28.24,28.16,28.22,52600.0,28.18,28.24,28.16,28.22,52600.0
2011-04-14 15:00:00,28.22,28.31,28.21,28.31,96400.0,28.22,28.31,28.21,28.31,96400.0
2011-04-14 15:30:00,28.3,28.3,28.18,28.18,265400.0,28.3,28.3,28.18,28.18,265400.0
2011-04-15 09:30:00,28.27,28.29,28.05,28.15,243600.0,28.27,28.29,28.05,28.15,243600.0
2011-04-15 10:00:00,28.15,28.3,28.15,28.24,120800.0,28.15,28.3,28.15,28.24,120800.0
2011-04-15 10:30:00,28.25,28.25,28.14,28.25,111400.0,28.25,28.25,28.14,28.25,111400.0
2011-04-15 11:00:00,28.24,28.25,28.18,28.24,61000.0,28.24,28.25,28.18,28.24,61000.0
2011-04-15 11:30:00,28.25,28.25,28.21,28.23,36800.0,28.25,28.25,28.21,28.23,36800.0
2011-04-15 12:00:00,28.22,28.25,28.2,28.25,76600.0,28.22,28.25,28.2,28.25,76600.0
2011-04-15 12:30:00,28.25,28.26,28.23,28.23,104800.0,28.25,28.26,28.23,28.23,104800.0
2011-04-15 13:00:00,28.24,28.25,28.14,28.16,57400.0,28.24,28.25,28.14,28.16,57400.0
2011-04-15 13:30:00,28.16,28.2,28.15,28.18,33400.0,28.16,28.2,28.15,28.18,33400.0
2011-04-15 14:00:00,28.18,28.28,28.18,28.28,62600.0,28.18,28.28,28.18,28.28,62600.0
2011-04-15 14:30:00,28.29,28.36,28.28,28.36,81600.0,28.29,28.36,28.28,28.36,81600.0
2011-04-15 15:00:00,28.36,28.38,28.33,28.38,101800.0,28.36,28.38,28.33,28.38,101800.0
2011-04-15 15:30:00,28.38,28.46,28.37,28.45,316400.0,28.38,28.46,28.37,28.45,316400.0
2011-04-18 09:30:00,28.18,28.48,28.12,28.28,188000.0,28.18,28.48,28.12,28.28,188000.0
2011-04-18 10:00:00,28.25,28.42,28.07,28.39,158200.0,28.25,28.42,28.07,28.39,158200.0
2011-04-18 10:30:00,28.38,28.46,28.21,28.25,132400.0,28.38,28.46,28.21,28.25,132400.0
2011-04-18 11:00:00,28.25,28.39,28.23,28.36,132200.0,28.25,28.39,28.23,28.36,132200.0
2011-04-18 11:30:00,28.36,28.38,28.22,28.31,164800.0,28.36,28.38,28.22,28.31,164800.0
2011-04-18 12:00:00,28.31,28.36,28.25,28.31,160200.0,28.31,28.36,28.25,28.31,160200.0
2011-04-18 12:30:00,28.31,28.31,28.23,28.29,99600.0,28.31,28.31,28.23,28.29,99600.0
2011-04-18 13:00:00,28.28,28.28,28.2,28.23,74200.0,28.28,28.28,28.2,28.23,74200.0
2011-04-18 13:30:00,28.23,28.32,28.23,28.31,70200.0,28.23,28.32,28.23,28.31,70200.0
2011-04-18 14:00:00,28.31,28.33,28.27,28.3,57000.0,28.31,28.33,28.27,28.3,57000.0
2011-04-18 14:30:00,28.3,28.42,28.29,28.38,97200.0,28.3,28.42,28.29,28.38,97200.0
2011-04-18 15:00:00,28.38,28.39,28.3,28.38,100000.0,28.38,28.39,28.3,28.38,100000.0
2011-04-18 15:30:00,28.39,28.43,28.35,28.43,371800.0,28.39,28.43,28.35,28.43,371800.0
2011-04-19 09:30:00,28.41,28.45,28.34,28.41,259800.0,28.41,28.45,28.34,28.41,259800.0
2011-04-19 10:00:00,28.41,28.52,28.39,28.46,112800.0,28.41,28.52,28.39,28.46,112800.0
2011-04-19 10:30:00,28.46,28.46,28.36,28.43,132400.0,28.46,28.46,28.36,28.43,132400.0
2011-04-19 11:00:00,28.43,28.43,28.31,28.32,86400.0,28.43,28.43,28.31,28.32,86400.0
2011-04-19 11:30:00,28.31,28.33,28.22,28.23,128200.0,28.31,28.33,28.22,28.23,128200.0
2011-04-19 12:00:00,28.24,28.29,28.16,28.24,89200.0,28.24,28.29,28.16,28.24,89200.0
2011-04-19 12:30:00,28.24,28.24,28.17,28.23,58000.0,28.24,28.24,28.17,28.23,58000.0
2011-04-19 13:00:00,28.23,28.28,28.2,28.25,50600.0,28.23,28.28,28.2,28.25,50600.0
2011-04-19 13:30:00,28.26,28.26,28.2,28.24,52400.0,28.26,28.26,28.2,28.24,52400.0
2011-04-19 14:00:00,28.24,28.24,28.17,28.21,70200.0,28.24,28.24,28.17,28.21,70200.0
2011-04-19 14:30:00,28.22,28.27,28.2,28.23,120600.0,28.22,28.27,28.2,28.23,120600.0
2011-04-19 15:00:00,28.24,28.27,28.16,28.16,187200.0,28.24,28.27,28.16,28.16,187200.0
2011-04-19 15:30:00,28.17,28.17,28.09,28.17,420000.0,28.17,28.17,28.09,28.17,420000.0
2011-04-20 09:30:00,28.44,28.68,28.44,28.58,211000.0,28.44,28.68,28.44,28.58,211000.0
2011-04-20 10:00:00,28.57,28.88,28.55,28.88,153600.0,28.57,28.88,28.55,28.88,153600.0
2011-04-20 10:30:00,28.87,28.9,28.81,28.84,80800.0,28.87,28.9,28.81,28.84,80800.0
2011-04-20 11:00:00,28.84,28.86,28.74,28.84,64200.0,28.84,28.86,28.74,28.84,64200.0
2011-04-20 11:30:00,28.85,28.86,28.78,28.81,66600.0,28.85,28.86,28.78,28.81,66600.0
2011-04-20 12:00:00,28.8,28.82,28.78,28.81,50800.0,28.8,28.82,28.78,28.81,50800.0
2011-04-20 12:30:00,28.8,28.81,28.73,28.75,39800.0,28.8,28.81,28.73,28.75,39800.0
2011-04-20 13:00:00,28.75,28.75,28.61,28.64,44400.0,28.75,28.75,28.61,28.64,44400.0
2011-04-20 13:30:00,28.64,28.71,28.61,28.7,34000.0,28.64,28.71,28.61,28.7,34000.0
2011-04-20 14:00:00,28.72,28.74,28.65,28.74,78600.0,28.72,28.74,28.65,28.74,78600.0
2011-04-20 14:30:00,28.73,28.76,28.7,28.75,120600.0,28.73,28.76,28.7,28.75,120600.0
2011-04-20 15:00:00,28.75,28.83,28.73,28.83,196800.0,28.75,28.83,28.73,28.83,196800.0
2011-04-20 15:30:00,28.82,28.9,28.82,28.88,233400.0,28.82,28.9,28.82,28.88,233400.0
2011-04-21 09:30:00,28.72,28.86,28.58,28.62,149200.0,28.72,28.86,28.58,28.62,149200.0
2011-04-21 10:00:00,28.62,28.8,28.54,28.71,99000.0,28.62,28.8,28.54,28.71,99000.0
2011-04-21 10:30:00,28.7,28.71,28.59,28.66,99600.0,28.7,28.71,28.59,28.66,99600.0
2011-04-21 11:00:00,28.64,28.68,28.61,28.61,34000.0,28.64,28.68,28.61,28.61,34000.0
2011-04-21 11:30:00,28.61,28.63,28.55,28.56,90400.0,28.61,28.63,28.55,28.56,90400.0
2011-04-21 12:00:00,28.56,28.6,28.51,28.57,130600.0,28.56,28.6,28.51,28.57,130600.0
2011-04-21 12:30:00,28.58,28.62,28.57,28.57,48800.0,28.58,28.62,28.57,28.57,48800.0
2011-04-21 13:00:00,28.58,28.61,28.55,28.61,22000.0,28.58,28.61,28.55,28.61,22000.0
2011-04-21 13:30:00,28.61,28.65,28.53,28.57,70600.0,28.61,28.65,28.53,28.57,70600.0
2011-04-21 14:00:00,28.57,28.6,28.55,28.58,48800.0,28.57,28.6,28.55,28.58,48800.0
2011-04-21 14:30:00,28.58,28.59,28.52,28.52,56800.0,28.58,28.59,28.52,28.52,56800.0
2011-04-21 15:00:00,28.53,28.61,28.52,28.59,97000.0,28.53,28.61,28.52,28.59,97000.0
2011-04-21 15:30:00,28.59,28.61,28.55,28.59,107400.0,28.59,28.61,28.55,28.59,107400.0
2011-04-25 09:30:00,28.65,28.67,28.52,28.53,98400.0,28.65,28.67,28.52,28.53,98400.0
2011-04-25 10:00:00,28.53,28.53,28.42,28.48,63200.0,28.53,28.53,28.42,28.48,63200.0
2011-04-25 10:30:00,28.48,28.53,28.45,28.5,98600.0,28.48,28.53,28.45,28.5,98600.0
2011-04-25 11:00:00,28.5,28.5,28.44,28.44,50400.0,28.5,28.5,28.44,28.44,50400.0
2011-04-25 11:30:00,28.45,28.55,28.44,28.54,48400.0,28.45,28.55,28.44,28.54,48400.0
2011-04-25 12:00:00,28.53,28.61,28.5,28.61,84200.0,28.53,28.61,28.5,28.61,84200.0
2011-04-25 12:30:00,28.61,28.66,28.6,28.63,63000.0,28.61,28.66,28.6,28.63,63000.0
2011-04-25 13:00:00,28.64,28.68,28.62,28.63,51800.0,28.64,28.68,28.62,28.63,51800.0
2011-04-25 13:30:00,28.63,28.63,28.5,28.5,105800.0,28.63,28.63,28.5,28.5,105800.0
2011-04-25 14:00:00,28.51,28.56,28.5,28.53,80000.0,28.51,28.56,28.5,28.53,80000.0
2011-04-25 14:30:00,28.53,28.57,28.51,28.54,99000.0,28.53,28.57,28.51,28.54,99000.0
2011-04-25 15:00:00,28.54,28.58,28.5,28.57,129200.0,28.54,28.58,28.5,28.57,129200.0
2011-04-25 15:30:00,28.56,28.57,28.43,28.47,211600.0,28.56,28.57,28.43,28.47,211600.0
2011-04-26 09:30:00,28.59,28.61,28.43,28.53,119600.0,28.59,28.61,28.43,28.53,119600.0
2011-04-26 10:00:00,28.54,28.63,28.52,28.58,73800.0,28.54,28.63,28.52,28.58,73800.0
2011-04-26 10:30:00,28.58,28.71,28.57,28.67,62600.0,28.58,28.71,28.57,28.67,62600.0
2011-04-26 11:00:00,28.67,28.67,28.45,28.49,161000.0,28.67,28.67,28.45,28.49,161000.0
2011-04-26 11:30:00,28.48,28.54,28.45,28.54,47200.0,28.48,28.54,28.45,28.54,47200.0
2011-04-26 12:00:00,28.53,28.58,28.49,28.57,78000.0,28.53,28.58,28.49,28.57,78000.0
2011-04-26 12:30:00,28.56,28.59,28.53,28.56,57000.0,28.56,28.59,28.53,28.56,57000.0
2011-04-26 13:00:00,28.56,28.56,28.48,28.52,89600.0,28.56,28.56,28.48,28.52,89600.0
2011-04-26 13:30:00,28.51,28.51,28.45,28.49,147000.0,28.51,28.51,28.45,28.49,147000.0
2011-04-26 14:00:00,28.49,28.51,28.43,28.5,115000.0,28.49,28.51,28.43,28.5,115000.0
2011-04-26 14:30:00,28.5,28.53,28.49,28.52,71800.0,28.5,28.53,28.49,28.52,71800.0
2011-04-26 15:00:00,28.52,28.56,28.5,28.55,67200.0,28.52,28.56,28.5,28.55,67200.0
2011-04-26 15:30:00,28.55,28.56,28.5,28.55,225000.0,28.55,28.56,28.5,28.55,225000.0
2011-04-27 09:30:00,28.68,28.71,28.52,28.57,119400.0,28.68,28.71,28.52,28.57,119400.0
2011-04-27 10:00:00,28.57,28.68,28.52,28.66,108400.0,28.57,28.68,28.52,28.66,108400.0
2011-04-27 10:30:00,28.67,28.77,28.67,28.69,63000.0,28.67,28.77,28.67,28.69,63000.0
2011-04-27 11:00:00,28.7,28.73,28.68,28.68,70600.0,28.7,28.73,28.68,28.68,70600.0
2011-04-27 11:30:00,28.68,28.77,28.68,28.72,44600.0,28.68,28.77,28.68,28.72,44600.0
2011-04-27 12:00:00,28.72,28.73,28.68,28.69,24600.0,28.72,28.73,28.68,28.69,24600.0
2011-04-27 12:30:00,28.7,28.81,28.7,28.8,83200.0,28.7,28.81,28.7,28.8,83200.0
2011-04-27 13:00:00,28.8,28.81,28.74,28.75,57400.0,28.8,28.81,28.74,28.75,57400.0
2011-04-27 13:30:00,28.75,28.81,28.74,28.81,34400.0,28.75,28.81,28.74,28.81,34400.0
2011-04-27 14:00:00,28.81,28.86,28.8,28.84,105600.0,28.81,28.86,28.8,28.84,105600.0
2011-04-27 14:30:00,28.83,28.92,28.82,28.89,88800.0,28.83,28.92,28.82,28.89,88800.0
2011-04-27 15:00:00,28.89,29.0,28.88,28.99,141800.0,28.89,29.0,28.88,28.99,141800.0
2011-04-27 15:30:00,29.0,29.14,28.99,29.1,392800.0,29.0,29.14,28.99,29.1,392800.0
2011-04-28 09:30:00,29.13,29.25,29.06,29.11,192200.0,29.13,29.25,29.06,29.11,192200.0
2011-04-28 10:00:00,29.11,29.2,29.1,29.19,60200.0,29.11,29.2,29.1,29.19,60200.0
2011-04-28 10:30:00,29.18,29.18,29.09,29.09,65000.0,29.18,29.18,29.09,29.09,65000.0
2011-04-28 11:00:00,29.1,29.11,29.05,29.09,73800.0,29.1,29.11,29.05,29.09,73800.0
2011-04-28 11:30:00,29.09,29.09,28.91,28.97,151800.0,29.09,29.09,28.91,28.97,151800.0
2011-04-28 12:00:00,28.97,29.05,28.96,28.98,80000.0,28.97,29.05,28.96,28.98,80000.0
2011-04-28 12:30:00,28.99,29.04,28.96,29.03,49000.0,28.99,29.04,28.96,29.03,49000.0
2011-04-28 13:00:00,29.03,29.06,28.92,29.02,72000.0,29.03,29.06,28.92,29.02,72000.0
2011-04-28 13:30:00,29.02,29.06,29.01,29.05,86800.0,29.02,29.06,29.01,29.05,86800.0
2011-04-28 14:00:00,29.05,29.05,28.93,28.95,86000.0,29.05,29.05,28.93,28.95,86000.0
2011-04-28 14:30:00,28.94,28.96,28.85,28.89,124400.0,28.94,28.96,28.85,28.89,124400.0
2011-04-28 15:00:00,28.9,28.9,28.84,28.84,133800.0,28.9,28.9,28.84,28.84,133800.0
2011-04-28 15:30:00,28.84,28.85,28.69,28.7,558200.0,28.84,28.85,28.69,28.7,558200.0
2011-04-29 09:30:00,28.68,28.84,28.64,28.77,128400.0,28.68,28.84,28.64,28.77,128400.0
2011-04-29 10:00:00,28.77,28.81,28.68,28.8,122600.0,28.77,28.81,28.68,28.8,122600.0
2011-04-29 10:30:00,28.8,28.88,28.79,28.86,165000.0,28.8,28.88,28.79,28.86,165000.0
2011-04-29 11:00:00,28.86,28.87,28.74,28.75,59400.0,28.86,28.87,28.74,28.75,59400.0
2011-04-29 11:30:00,28.73,28.88,28.73,28.88,107200.0,28.73,28.88,28.73,28.88,107200.0
2011-04-29 12:00:00,28.88,28.98,28.87,28.97,53600.0,28.88,28.98,28.87,28.97,53600.0
2011-04-29 12:30:00,28.97,28.98,28.86,28.88,50800.0,28.97,28.98,28.86,28.88,50800.0
2011-04-29 13:00:00,28.89,28.95,28.89,28.94,63000.0,28.89,28.95,28.89,28.94,63000.0
2011-04-29 13:30:00,28.93,28.94,28.83,28.92,51400.0,28.93,28.94,28.83,28.92,51400.0
2011-04-29 14:00:00,28.91,28.93,28.9,28.9,58000.0,28.91,28.93,28.9,28.9,58000.0
2011-04-29 14:30:00,28.9,28.96,28.89,28.93,76400.0,28.9,28.96,28.89,28.93,76400.0
2011-04-29 15:00:00,28.93,28.93,28.89,28.91,121200.0,28.93,28.93,28.89,28.91,121200.0
2011-04-29 15:30:00,28.92,28.92,28.73,28.75,523200.0,28.92,28.92,28.73,28.75,523200.0
2011-05-02 09:30:00,28.86,29.03,28.82,29.03,251600.0,28.86,29.03,28.82,29.03,251600.0
2011-05-02 10:00:00,29.03,29.11,28.97,29.0,164800.0,29.03,29.11,28.97,29.0,164800.0
2011-05-02 10:30:00,29.0,29.03,28.98,28.98,61000.0,29.0,29.03,28.98,28.98,61000.0
2011-05-02 11:00:00,28.99,29.0,28.93,28.94,59400.0,28.99,29.0,28.93,28.94,59400.0
2011-05-02 11:30:00,28.95,28.97,28.92,28.93,56400.0,28.95,28.97,28.92,28.93,56400.0
2011-05-02 12:00:00,28.93,28.93,28.86,28.86,86200.0,28.93,28.93,28.86,28.86,86200.0
2011-05-02 12:30:00,28.86,28.92,28.85,28.89,74800.0,28.86,28.92,28.85,28.89,74800.0
2011-05-02 13:00:00,28.89,28.95,28.89,28.95,31200.0,28.89,28.95,28.89,28.95,31200.0
2011-05-02 13:30:00,28.95,29.02,28.95,28.98,85400.0,28.95,29.02,28.95,28.98,85400.0
2011-05-02 14:00:00,28.98,29.04,28.98,29.03,76400.0,28.98,29.04,28.98,29.03,76400.0
2011-05-02 14:30:00,29.03,29.06,29.0,29.02,145200.0,29.03,29.06,29.0,29.02,145200.0
2011-05-02 15:00:00,29.02,29.03,28.99,29.03,107800.0,29.02,29.03,28.99,29.03,107800.0
2011-05-02 15:30:00,29.02,29.04,28.96,28.99,293600.0,29.02,29.04,28.96,28.99,293600.0
2011-05-03 09:30:00,29.02,29.12,29.02,29.1,249200.0,29.02,29.12,29.02,29.1,249200.0
2011-05-03 10:00:00,29.1,29.22,29.1,29.15,253800.0,29.1,29.22,29.1,29.15,253800.0
2011-05-03 10:30:00,29.14,29.15,29.07,29.14,108800.0,29.14,29.15,29.07,29.14,108800.0
2011-05-03 11:00:00,29.14,29.16,29.09,29.1,75000.0,29.14,29.16,29.09,29.1,75000.0
2011-05-03 11:30:00,29.1,29.14,29.07,29.1,121600.0,29.1,29.14,29.07,29.1,121600.0
2011-05-03 12:00:00,29.1,29.12,29.05,29.11,78800.0,29.1,29.12,29.05,29.11,78800.0
2011-05-03 12:30:00,29.11,29.11,28.98,29.02,51200.0,29.11,29.11,28.98,29.02,51200.0
2011-05-03 13:00:00,29.02,29.12,29.01,29.02,80200.0,29.02,29.12,29.01,29.02,80200.0
2011-05-03 13:30:00,29.02,29.11,29.01,29.11,50200.0,29.02,29.11,29.01,29.11,50200.0
2011-05-03 14:00:00,29.11,29.15,29.06,29.11,96400.0,29.11,29.15,29.06,29.11,96400.0
2011-05-03 14:30:00,29.1,29.17,29.09,29.17,58600.0,29.1,29.17,29.09,29.17,58600.0
2011-05-03 15:00:00,29.17,29.28,29.17,29.27,101400.0,29.17,29.28,29.17,29.27,101400.0
2011-05-03 15:30:00,29.28,29.4,29.26,29.37,361000.0,29.28,29.4,29.26,29.37,361000.0
2011-05-04 09:30:00,29.26,29.47,29.25,29.25,164200.0,29.26,29.47,29.25,29.25,164200.0
2011-05-04 10:00:00,29.24,29.25,29.11,29.14,110600.0,29.24,29.25,29.11,29.14,110600.0
2011-05-04 10:30:00,29.13,29.14,28.97,29.06,49000.0,29.13,29.14,28.97,29.06,49000.0
2011-05-04 11:00:00,29.06,29.1,28.99,29.06,181000.0,29.06,29.1,28.99,29.06,181000.0
2011-05-04 11:30:00,29.05,29.05,28.92,28.99,50400.0,29.05,29.05,28.92,28.99,50400.0
2011-05-04 12:00:00,28.99,29.0,28.89,28.9,47000.0,28.99,29.0,28.89,28.9,47000.0
2011-05-04 12:30:00,28.91,29.04,28.88,29.03,79200.0,28.91,29.04,28.88,29.03,79200.0
2011-05-04 13:00:00,29.03,29.07,28.95,28.95,75400.0,29.03,29.07,28.95,28.95,75400.0
2011-05-04 13:30:00,28.95,28.99,28.93,28.96,87800.0,28.95,28.99,28.93,28.96,87800.0
2011-05-04 14:00:00,28.95,29.09,28.93,29.08,63800.0,28.95,29.09,28.93,29.08,63800.0
2011-05-04 14:30:00,29.09,29.15,29.08,29.11,103600.0,29.09,29.15,29.08,29.11,103600.0
2011-05-04 15:00:00,29.11,29.11,29.06,29.11,156200.0,29.11,29.11,29.06,29.11,156200.0
2011-05-04 15:30:00,29.11,29.13,29.04,29.05,265400.0,29.11,29.13,29.04,29.05,265400.0
2011-05-05 09:30:00,28.98,29.07,28.9,29.01,261600.0,28.98,29.07,28.9,29.01,261600.0
2011-05-05 10:00:00,29.0,29.18,29.0,29.0,169800.0,29.0,29.18,29.0,29.0,169800.0
2011-05-05 10:30:00,29.02,29.2,28.98,29.16,67000.0,29.02,29.2,28.98,29.16,67000.0
2011-05-05 11:00:00,29.15,29.2,29.11,29.18,68200.0,29.15,29.2,29.11,29.18,68200.0
2011-05-05 11:30:00,29.19,29.43,29.18,29.34,103400.0,29.19,29.43,29.18,29.34,103400.0
2011-05-05 12:00:00,29.34,29.41,29.34,29.35,51400.0,29.34,29.41,29.34,29.35,51400.0
2011-05-05 12:30:00,29.34,29.34,29.21,29.25,44800.0,29.34,29.34,29.21,29.25,44800.0
2011-05-05 13:00:00,29.24,29.28,29.2,29.26,39400.0,29.24,29.28,29.2,29.26,39400.0
2011-05-05 13:30:00,29.27,29.29,29.2,29.25,51800.0,29.27,29.29,29.2,29.25,51800.0
2011-05-05 14:00:00,29.25,29.32,29.19,29.32,84600.0,29.25,29.32,29.19,29.32,84600.0
2011-05-05 14:30:00,29.32,29.35,29.25,29.27,139000.0,29.32,29.35,29.25,29.27,139000.0
2011-05-05 15:00:00,29.27,29.28,29.02,29.03,301200.0,29.27,29.28,29.02,29.03,301200.0
2011-05-05 15:30:00,29.02,29.15,29.02,29.08,294600.0,29.02,29.15,29.02,29.08,294600.0
2011-05-06 09:30:00,29.33,29.44,29.21,29.33,277600.0,29.33,29.44,29.21,29.33,277600.0
2011-05-06 10:00:00,29.33,29.35,29.14,29.17,152800.0,29.33,29.35,29.14,29.17,152800.0
2011-05-06 10:30:00,29.17,29.21,29.12,29.2,64800.0,29.17,29.21,29.12,29.2,64800.0
2011-05-06 11:00:00,29.2,29.34,29.2,29.34,45800.0,29.2,29.34,29.2,29.34,45800.0
2011-05-06 11:30:00,29.33,29.44,29.3,29.43,52600.0,29.33,29.44,29.3,29.43,52600.0
2011-05-06 12:00:00,29.43,29.49,29.38,29.38,46600.0,29.43,29.49,29.38,29.38,46600.0
2011-05-06 12:30:00,29.39,29.42,29.27,29.29,55800.0,29.39,29.42,29.27,29.29,55800.0
2011-05-06 13:00:00,29.3,29.33,29.18,29.21,42200.0,29.3,29.33,29.18,29.21,42200.0
2011-05-06 13:30:00,29.2,29.22,29.12,29.13,31600.0,29.2,29.22,29.12,29.13,31600.0
2011-05-06 14:00:00,29.14,29.19,29.1,29.14,34400.0,29.14,29.19,29.1,29.14,34400.0
2011-05-06 14:30:00,29.14,29.16,29.03,29.06,57200.0,29.14,29.16,29.03,29.06,57200.0
2011-05-06 15:00:00,29.06,29.14,29.05,29.08,48800.0,29.06,29.14,29.05,29.08,48800.0
2011-05-06 15:30:00,29.07,29.11,29.03,29.04,145000.0,29.07,29.11,29.03,29.04,145000.0
2011-05-09 09:30:00,29.13,29.5,29.08,29.41,303600.0,29.13,29.5,29.08,29.41,303600.0
2011-05-09 10:00:00,29.4,29.56,29.39,29.46,144000.0,29.4,29.56,29.39,29.46,144000.0
2011-05-09 10:30:00,29.45,29.45,29.32,29.36,48200.0,29.45,29.45,29.32,29.36,48200.0
2011-05-09 11:00:00,29.35,29.36,29.28,29.33,44600.0,29.35,29.36,29.28,29.33,44600.0
2011-05-09 11:30:00,29.33,29.38,29.29,29.35,40400.0,29.33,29.38,29.29,29.35,40400.0
2011-05-09 12:00:00,29.35,29.45,29.33,29.37,66800.0,29.35,29.45,29.33,29.37,66800.0
2011-05-09 12:30:00,29.37,29.47,29.36,29.42,32200.0,29.37,29.47,29.36,29.42,32200.0
2011-05-09 13:00:00,29.43,29.47,29.43,29.46,18400.0,29.43,29.47,29.43,29.46,18400.0
2011-05-09 13:30:00,29.46,29.52,29.44,29.51,26800.0,29.46,29.52,29.44,29.51,26800.0
2011-05-09 14:00:00,29.5,29.52,29.43,29.45,28800.0,29.5,29.52,29.43,29.45,28800.0
2011-05-09 14:30:00,29.45,29.52,29.42,29.47,54000.0,29.45,29.52,29.42,29.47,54000.0
2011-05-09 15:00:00,29.47,29.48,29.45,29.46,78800.0,29.47,29.48,29.45,29.46,78800.0
2011-05-09 15:30:00,29.46,29.51,29.45,29.5,240600.0,29.46,29.51,29.45,29.5,240600.0
2011-05-10 09:30:00,29.55,29.8,29.52,29.8,81000.0,29.55,29.8,29.52,29.8,81000.0
2011-05-10 10:00:00,29.8,29.9,29.79,29.86,107400.0,29.8,29.9,29.79,29.86,107400.0
2011-05-10 10:30:00,29.86,29.9,29.84,29.88,171600.0,29.86,29.9,29.84,29.88,171600.0
2011-05-10 11:00:00,29.88,29.97,29.87,29.88,72800.0,29.88,29.97,29.87,29.88,72800.0
2011-05-10 11:30:00,29.88,29.89,29.77,29.8,65200.0,29.88,29.89,29.77,29.8,65200.0
2011-05-10 12:00:00,29.81,29.88,29.8,29.85,25400.0,29.81,29.88,29.8,29.85,25400.0
2011-05-10 12:30:00,29.86,29.86,29.8,29.82,60800.0,29.86,29.86,29.8,29.82,60800.0
2011-05-10 13:00:00,29.81,29.84,29.8,29.84,38600.0,29.81,29.84,29.8,29.84,38600.0
2011-05-10 13:30:00,29.84,29.84,29.78,29.8,42800.0,29.84,29.84,29.78,29.8,42800.0
2011-05-10 14:00:00,29.8,29.86,29.8,29.85,40000.0,29.8,29.86,29.8,29.85,40000.0
2011-05-10 14:30:00,29.85,29.99,29.85,29.99,64400.0,29.85,29.99,29.85,29.99,64400.0
2011-05-10 15:00:00,29.99,30.07,29.98,30.02,124400.0,29.99,30.07,29.98,30.02,124400.0
2011-05-10 15:30:00,30.01,30.08,29.98,30.01,249800.0,30.01,30.08,29.98,30.01,249800.0
2011-05-11 09:30:00,29.93,30.15,29.85,29.94,125400.0,29.93,30.15,29.85,29.94,125400.0
2011-05-11 10:00:00,29.94,29.95,29.74,29.78,90600.0,29.94,29.95,29.74,29.78,90600.0
2011-05-11 10:30:00,29.76,29.87,29.71,29.81,151200.0,29.76,29.87,29.71,29.81,151200.0
2011-05-11 11:00:00,29.81,29.89,29.81,29.86,58800.0,29.81,29.89,29.81,29.86,58800.0
2011-05-11 11:30:00,29.85,29.86,29.7,29.72,47800.0,29.85,29.86,29.7,29.72,47800.0
2011-05-11 12:00:00,29.7,29.71,29.48,29.61,104600.0,29.7,29.71,29.48,29.61,104600.0
2011-05-11 12:30:00,29.6,29.74,29.59,29.74,58800.0,29.6,29.74,29.59,29.74,58800.0
2011-05-11 13:00:00,29.75,29.77,29.65,29.65,30800.0,29.75,29.77,29.65,29.65,30800.0
2011-05-11 13:30:00,29.66,29.69,29.56,29.67,60600.0,29.66,29.69,29.56,29.67,60600.0
2011-05-11 14:00:00,29.68,29.8,29.67,29.76,167600.0,29.68,29.8,29.67,29.76,167600.0
2011-05-11 14:30:00,29.75,29.81,29.75,29.78,104800.0,29.75,29.81,29.75,29.78,104800.0
2011-05-11 15:00:00,29.78,29.88,29.78,29.84,131200.0,29.78,29.88,29.78,29.84,131200.0
2011-05-11 15:30:00,29.84,29.93,29.82,29.88,213200.0,29.84,29.93,29.82,29.88,213200.0
2011-05-12 09:30:00,29.95,30.23,29.93,30.2,182600.0,29.95,30.23,29.93,30.2,182600.0
2011-05-12 10:00:00,30.21,30.35,30.16,30.25,448800.0,30.21,30.35,30.16,30.25,448800.0
2011-05-12 10:30:00,30.25,30.25,30.11,30.14,117200.0,30.25,30.25,30.11,30.14,117200.0
2011-05-12 11:00:00,30.13,30.21,30.06,30.18,99000.0,30.13,30.21,30.06,30.18,99000.0
2011-05-12 11:30:00,30.18,30.29,30.17,30.29,102000.0,30.18,30.29,30.17,30.29,102000.0
2011-05-12 12:00:00,30.28,30.37,30.25,30.37,145800.0,30.28,30.37,30.25,30.37,145800.0
2011-05-12 12:30:00,30.38,30.44,30.34,30.43,96000.0,30.38,30.44,30.34,30.43,96000.0
2011-05-12 13:00:00,30.43,30.53,30.43,30.53,118600.0,30.43,30.53,30.43,30.53,118600.0
2011-05-12 13:30:00,30.53,30.68,30.52,30.65,225400.0,30.53,30.68,30.52,30.65,225400.0
2011-05-12 14:00:00,30.65,30.75,30.63,30.68,166800.0,30.65,30.75,30.63,30.68,166800.0
2011-05-12 14:30:00,30.68,30.79,30.66,30.77,201800.0,30.68,30.79,30.66,30.77,201800.0
2011-05-12 15:00:00,30.77,30.78,30.65,30.68,423200.0,30.77,30.78,30.65,30.68,423200.0
2011-05-12 15:30:00,30.68,30.77,30.68,30.75,635400.0,30.68,30.77,30.68,30.75,635400.0
2011-05-13 09:30:00,30.9,30.9,30.32,30.35,309800.0,30.9,30.9,30.32,30.35,309800.0
2011-05-13 10:00:00,30.35,30.53,30.34,30.42,187600.0,30.35,30.53,30.34,30.42,187600.0
2011-05-13 10:30:00,30.41,30.53,30.4,30.4,105200.0,30.41,30.53,30.4,30.4,105200.0
2011-05-13 11:00:00,30.4,30.4,30.22,30.34,113600.0,30.4,30.4,30.22,30.34,113600.0
2011-05-13 11:30:00,30.33,30.47,30.3,30.42,100600.0,30.33,30.47,30.3,30.42,100600.0
2011-05-13 12:00:00,30.42,30.43,30.34,30.42,124400.0,30.42,30.43,30.34,30.42,124400.0
2011-05-13 12:30:00,30.42,30.44,30.39,30.41,89800.0,30.42,30.44,30.39,30.41,89800.0
2011-05-13 13:00:00,30.4,30.43,30.39,30.39,42200.0,30.4,30.43,30.39,30.39,42200.0
2011-05-13 13:30:00,30.39,30.41,30.38,30.38,48800.0,30.39,30.41,30.38,30.38,48800.0
2011-05-13 14:00:00,30.38,30.49,30.37,30.49,70200.0,30.38,30.49,30.37,30.49,70200.0
2011-05-13 14:30:00,30.49,30.61,30.49,30.57,89800.0,30.49,30.61,30.49,30.57,89800.0
2011-05-13 15:00:00,30.56,30.57,30.49,30.5,107400.0,30.56,30.57,30.49,30.5,107400.0
2011-05-13 15:30:00,30.5,30.54,30.49,30.54,193600.0,30.5,30.54,30.49,30.54,193600.0
2011-05-16 09:30:00,30.48,30.48,30.13,30.24,252600.0,30.48,30.48,30.13,30.24,252600.0
2011-05-16 10:00:00,30.27,30.38,30.2,30.28,149200.0,30.27,30.38,30.2,30.28,149200.0
2011-05-16 10:30:00,30.29,30.33,30.14,30.17,117400.0,30.29,30.33,30.14,30.17,117400.0
2011-05-16 11:00:00,30.17,30.28,30.14,30.16,96200.0,30.17,30.28,30.14,30.16,96200.0
2011-05-16 11:30:00,30.16,30.23,30.13,30.15,45600.0,30.16,30.23,30.13,30.15,45600.0
2011-05-16 12:00:00,30.15,30.21,30.09,30.14,62800.0,30.15,30.21,30.09,30.14,62800.0
2011-05-16 12:30:00,30.14,30.22,30.11,30.16,67600.0,30.14,30.22,30.11,30.16,67600.0
2011-05-16 13:00:00,30.15,30.19,30.13,30.18,42800.0,30.15,30.19,30.13,30.18,42800.0
2011-05-16 13:30:00,30.19,30.33,30.19,30.3,91600.0,30.19,30.33,30.19,30.3,91600.0
2011-05-16 14:00:00,30.3,30.4,30.3,30.34,135400.0,30.3,30.4,30.3,30.34,135400.0
2011-05-16 14:30:00,30.35,30.37,30.22,30.25,83200.0,30.35,30.37,30.22,30.25,83200.0
2011-05-16 15:00:00,30.25,30.29,30.18,30.18,140000.0,30.25,30.29,30.18,30.18,140000.0
2011-05-16 15:30:00,30.19,30.2,30.11,30.15,251400.0,30.19,30.2,30.11,30.15,251400.0
2011-05-17 09:30:00,30.08,30.24,29.95,30.2,126400.0,30.08,30.24,29.95,30.2,126400.0
2011-05-17 10:00:00,30.18,30.28,30.17,30.27,119000.0,30.18,30.28,30.17,30.27,119000.0
2011-05-17 10:30:00,30.26,30.27,30.07,30.08,107400.0,30.26,30.27,30.07,30.08,107400.0
2011-05-17 11:00:00,30.08,30.09,29.91,29.99,126200.0,30.08,30.09,29.91,29.99,126200.0
2011-05-17 11:30:00,30.0,30.13,30.0,30.13,92200.0,30.0,30.13,30.0,30.13,92200.0
2011-05-17 12:00:00,30.12,30.14,30.06,30.13,63800.0,30.12,30.14,30.06,30.13,63800.0
2011-05-17 12:30:00,30.12,30.2,30.11,30.15,56600.0,30.12,30.2,30.11,30.15,56600.0
2011-05-17 13:00:00,30.15,30.27,30.13,30.24,60400.0,30.15,30.27,30.13,30.24,60400.0
2011-05-17 13:30:00,30.24,30.24,30.12,30.17,73600.0,30.24,30.24,30.12,30.17,73600.0
2011-05-17 14:00:00,30.17,30.22,30.16,30.2,49600.0,30.17,30.22,30.16,30.2,49600.0
2011-05-17 14:30:00,30.2,30.22,30.15,30.19,96600.0,30.2,30.22,30.15,30.19,96600.0
2011-05-17 15:00:00,30.19,30.21,30.15,30.16,91000.0,30.19,30.21,30.15,30.16,91000.0
2011-05-17 15:30:00,30.16,30.17,30.11,30.16,266800.0,30.16,30.17,30.11,30.16,266800.0
2011-05-18 09:30:00,29.97,30.33,29.95,30.25,263000.0,29.97,30.33,29.95,30.25,263000.0
2011-05-18 10:00:00,30.25,30.32,30.18,30.21,79600.0,30.25,30.32,30.18,30.21,79600.0
2011-05-18 10:30:00,30.22,30.25,30.07,30.18,186800.0,30.22,30.25,30.07,30.18,186800.0
2011-05-18 11:00:00,30.18,30.2,30.11,30.11,56600.0,30.18,30.2,30.11,30.11,56600.0
2011-05-18 11:30:00,30.12,30.12,30.02,30.05,99600.0,30.12,30.12,30.02,30.05,99600.0
2011-05-18 12:00:00,30.06,30.18,30.03,30.17,119800.0,30.06,30.18,30.03,30.17,119800.0
2011-05-18 12:30:00,30.16,30.25,30.16,30.23,101400.0,30.16,30.25,30.16,30.23,101400.0
2011-05-18 13:00:00,30.23,30.29,30.22,30.25,51800.0,30.23,30.29,30.22,30.25,51800.0
2011-05-18 13:30:00,30.25,30.25,30.17,30.22,115800.0,30.25,30.25,30.17,30.22,115800.0
2011-05-18 14:00:00,30.22,30.25,30.15,30.22,366600.0,30.22,30.25,30.15,30.22,366600.0
2011-05-18 14:30:00,30.22,30.4,30.21,30.32,136000.0,30.22,30.4,30.21,30.32,136000.0
2011-05-18 15:00:00,30.31,30.55,30.3,30.55,239200.0,30.31,30.55,30.3,30.55,239200.0
2011-05-18 15:30:00,30.55,30.72,30.54,30.66,553400.0,30.55,30.72,30.54,30.66,553400.0
2011-05-19 09:30:00,31.86,32.24,31.58,31.66,1960000.0,31.86,32.24,31.58,31.66,1960000.0
2011-05-19 10:00:00,31.63,31.93,31.58,31.89,878200.0,31.63,31.93,31.58,31.89,878200.0
2011-05-19 10:30:00,31.9,31.95,31.8,31.86,302000.0,31.9,31.95,31.8,31.86,302000.0
2011-05-19 11:00:00,31.86,31.93,31.8,31.85,314400.0,31.86,31.93,31.8,31.85,314400.0
2011-05-19 11:30:00,31.83,31.88,31.77,31.85,231600.0,31.83,31.88,31.77,31.85,231600.0
2011-05-19 12:00:00,31.85,31.93,31.82,31.9,329000.0,31.85,31.93,31.82,31.9,329000.0
2011-05-19 12:30:00,31.89,31.9,31.74,31.85,128800.0,31.89,31.9,31.74,31.85,128800.0
2011-05-19 13:00:00,31.85,31.89,31.85,31.89,107600.0,31.85,31.89,31.85,31.89,107600.0
2011-05-19 13:30:00,31.9,32.05,31.78,31.98,378000.0,31.9,32.05,31.78,31.98,378000.0
2011-05-19 14:00:00,31.98,31.99,31.75,31.75,298600.0,31.98,31.99,31.75,31.75,298600.0
2011-05-19 14:30:00,31.75,31.78,31.59,31.72,306200.0,31.75,31.78,31.59,31.72,306200.0
2011-05-19 15:00:00,31.72,31.81,31.63,31.78,317400.0,31.72,31.81,31.63,31.78,317400.0
2011-05-19 15:30:00,31.78,31.91,31.54,31.56,903800.0,31.78,31.91,31.54,31.56,903800.0
2011-05-20 09:30:00,31.68,31.89,31.13,31.13,447800.0,31.68,31.89,31.13,31.13,447800.0
2011-05-20 10:00:00,31.14,31.24,31.0,31.1,323800.0,31.14,31.24,31.0,31.1,323800.0
2011-05-20 10:30:00,31.1,31.17,31.03,31.04,200200.0,31.1,31.17,31.03,31.04,200200.0
2011-05-20 11:00:00,31.04,31.07,31.0,31.01,166200.0,31.04,31.07,31.0,31.01,166200.0
2011-05-20 11:30:00,31.02,31.11,31.0,31.08,147800.0,31.02,31.11,31.0,31.08,147800.0
2011-05-20 12:00:00,31.09,31.21,31.09,31.2,196800.0,31.09,31.21,31.09,31.2,196800.0
2011-05-20 12:30:00,31.2,31.23,31.18,31.23,149400.0,31.2,31.23,31.18,31.23,149400.0
2011-05-20 13:00:00,31.24,31.47,31.24,31.42,132600.0,31.24,31.47,31.24,31.42,132600.0
2011-05-20 13:30:00,31.43,31.5,31.37,31.38,220800.0,31.43,31.5,31.37,31.38,220800.0
2011-05-20 14:00:00,31.39,31.45,31.38,31.4,158200.0,31.39,31.45,31.38,31.4,158200.0
2011-05-20 14:30:00,31.4,31.42,31.36,31.38,215200.0,31.4,31.42,31.36,31.38,215200.0
2011-05-20 15:00:00,31.38,31.38,31.32,31.38,178200.0,31.38,31.38,31.32,31.38,178200.0
2011-05-20 15:30:00,31.38,31.38,31.23,31.26,559000.0,31.38,31.38,31.23,31.26,559000.0
2011-05-23 09:30:00,30.99,31.21,30.92,31.16,163200.0,30.99,31.21,30.92,31.16,163200.0
2011-05-23 10:00:00,31.15,31.29,31.13,31.19,132000.0,31.15,31.29,31.13,31.19,132000.0
2011-05-23 10:30:00,31.18,31.32,31.13,31.28,125400.0,31.18,31.32,31.13,31.28,125400.0
2011-05-23 11:00:00,31.27,31.36,31.23,31.27,197200.0,31.27,31.36,31.23,31.27,197200.0
2011-05-23 11:30:00,31.29,31.29,31.1,31.14,107800.0,31.29,31.29,31.1,31.14,107800.0
2011-05-23 12:00:00,31.14,31.25,31.13,31.21,141800.0,31.14,31.25,31.13,31.21,141800.0
2011-05-23 12:30:00,31.21,31.24,31.14,31.22,120600.0,31.21,31.24,31.14,31.22,120600.0
2011-05-23 13:00:00,31.22,31.23,31.1,31.1,54000.0,31.22,31.23,31.1,31.1,54000.0
2011-05-23 13:30:00,31.11,31.21,31.08,31.17,59800.0,31.11,31.21,31.08,31.17,59800.0
2011-05-23 14:00:00,31.18,31.24,31.16,31.24,85000.0,31.18,31.24,31.16,31.24,85000.0
2011-05-23 14:30:00,31.24,31.27,31.21,31.21,60000.0,31.24,31.27,31.21,31.21,60000.0
2011-05-23 15:00:00,31.21,31.27,31.15,31.15,93800.0,31.21,31.27,31.15,31.15,93800.0
2011-05-23 15:30:00,31.16,31.18,31.03,31.08,364600.0,31.16,31.18,31.03,31.08,364600.0
2011-05-24 09:30:00,31.13,31.24,30.86,30.9,242600.0,31.13,31.24,30.86,30.9,242600.0
2011-05-24 10:00:00,30.9,31.05,30.82,30.98,145000.0,30.9,31.05,30.82,30.98,145000.0
2011-05-24 10:30:00,30.98,31.04,30.82,30.84,97400.0,30.98,31.04,30.82,30.84,97400.0
2011-05-24 11:00:00,30.84,30.97,30.84,30.84,85600.0,30.84,30.97,30.84,30.84,85600.0
2011-05-24 11:30:00,30.84,30.9,30.75,30.81,85200.0,30.84,30.9,30.75,30.81,85200.0
2011-05-24 12:00:00,30.81,30.95,30.79,30.91,60800.0,30.81,30.95,30.79,30.91,60800.0
2011-05-24 12:30:00,30.91,31.0,30.91,30.98,48800.0,30.91,31.0,30.91,30.98,48800.0
2011-05-24 13:00:00,30.96,31.0,30.95,30.95,44000.0,30.96,31.0,30.95,30.95,44000.0
2011-05-24 13:30:00,30.95,30.96,30.9,30.92,50000.0,30.95,30.96,30.9,30.92,50000.0
2011-05-24 14:00:00,30.92,31.01,30.92,31.0,83600.0,30.92,31.01,30.92,31.0,83600.0
2011-05-24 14:30:00,31.01,31.04,31.0,31.02,53400.0,31.01,31.04,31.0,31.02,53400.0
2011-05-24 15:00:00,31.02,31.12,31.02,31.1,84600.0,31.02,31.12,31.02,31.1,84600.0
2011-05-24 15:30:00,31.1,31.1,30.95,31.0,342400.0,31.1,31.1,30.95,31.0,342400.0
2011-05-25 09:30:00,30.93,30.96,30.24,30.86,436400.0,30.93,30.96,30.24,30.86,436400.0
2011-05-25 10:00:00,30.86,30.95,30.81,30.93,98800.0,30.86,30.95,30.81,30.93,98800.0
2011-05-25 10:30:00,30.93,31.06,30.91,30.92,169600.0,30.93,31.06,30.91,30.92,169600.0
2011-05-25 11:00:00,30.92,30.96,30.88,30.93,196200.0,30.92,30.96,30.88,30.93,196200.0
2011-05-25 11:30:00,30.93,30.95,30.81,30.85,154800.0,30.93,30.95,30.81,30.85,154800.0
2011-05-25 12:00:00,30.84,30.87,30.68,30.71,182200.0,30.84,30.87,30.68,30.71,182200.0
2011-05-25 12:30:00,30.71,30.83,30.7,30.79,81800.0,30.71,30.83,30.7,30.79,81800.0
2011-05-25 13:00:00,30.78,30.8,30.71,30.73,88000.0,30.78,30.8,30.71,30.73,88000.0
2011-05-25 13:30:00,30.73,30.78,30.68,30.7,90200.0,30.73,30.78,30.68,30.7,90200.0
2011-05-25 14:00:00,30.7,30.88,30.66,30.87,120000.0,30.7,30.88,30.66,30.87,120000.0
2011-05-25 14:30:00,30.87,30.88,30.82,30.85,116800.0,30.87,30.88,30.82,30.85,116800.0
2011-05-25 15:00:00,30.85,30.94,30.84,30.9,201800.0,30.85,30.94,30.84,30.9,201800.0
2011-05-25 15:30:00,30.9,30.93,30.84,30.85,320400.0,30.9,30.93,30.84,30.85,320400.0
2011-05-26 09:30:00,30.75,31.02,30.71,30.99,96400.0,30.75,31.02,30.71,30.99,96400.0
2011-05-26 10:00:00,30.99,31.07,30.99,31.03,104400.0,30.99,31.07,30.99,31.03,104400.0
2011-05-26 10:30:00,31.03,31.13,31.02,31.07,109600.0,31.03,31.13,31.02,31.07,109600.0
2011-05-26 11:00:00,31.07,31.2,31.05,31.2,81400.0,31.07,31.2,31.05,31.2,81400.0
2011-05-26 11:30:00,31.2,31.22,31.16,31.2,70200.0,31.2,31.22,31.16,31.2,70200.0
2011-05-26 12:00:00,31.2,31.25,31.18,31.2,60000.0,31.2,31.25,31.18,31.2,60000.0
2011-05-26 12:30:00,31.21,31.31,31.18,31.29,80200.0,31.21,31.31,31.18,31.29,80200.0
2011-05-26 13:00:00,31.29,31.5,31.29,31.43,208000.0,31.29,31.5,31.29,31.43,208000.0
2011-05-26 13:30:00,31.42,31.42,31.32,31.35,73000.0,31.42,31.42,31.32,31.35,73000.0
2011-05-26 14:00:00,31.34,31.43,31.32,31.43,105600.0,31.34,31.43,31.32,31.43,105600.0
2011-05-26 14:30:00,31.43,31.58,31.43,31.56,232800.0,31.43,31.58,31.43,31.56,232800.0
2011-05-26 15:00:00,31.56,31.57,31.52,31.52,168600.0,31.56,31.57,31.52,31.52,168600.0
2011-05-26 15:30:00,31.52,31.55,31.48,31.49,373200.0,31.52,31.55,31.48,31.49,373200.0
2011-05-27 09:30:00,31.45,31.61,31.4,31.57,144000.0,31.45,31.61,31.4,31.57,144000.0
2011-05-27 10:00:00,31.55,31.61,31.47,31.57,356400.0,31.55,31.61,31.47,31.57,356400.0
2011-05-27 10:30:00,31.59,31.66,31.53,31.66,63000.0,31.59,31.66,31.53,31.66,63000.0
2011-05-27 11:00:00,31.65,31.72,31.61,31.65,78000.0,31.65,31.72,31.61,31.65,78000.0
2011-05-27 11:30:00,31.64,31.64,31.55,31.61,83400.0,31.64,31.64,31.55,31.61,83400.0
2011-05-27 12:00:00,31.6,31.61,31.53,31.58,53200.0,31.6,31.61,31.53,31.58,53200.0
2011-05-27 12:30:00,31.59,31.61,31.53,31.56,43800.0,31.59,31.61,31.53,31.56,43800.0
2011-05-27 13:00:00,31.56,31.61,31.55,31.59,138600.0,31.56,31.61,31.55,31.59,138600.0
2011-05-27 13:30:00,31.59,31.61,31.55,31.56,65400.0,31.59,31.61,31.55,31.56,65400.0
2011-05-27 14:00:00,31.56,31.61,31.54,31.59,53800.0,31.56,31.61,31.54,31.59,53800.0
2011-05-27 14:30:00,31.59,31.62,31.56,31.6,97200.0,31.59,31.62,31.56,31.6,97200.0
2011-05-27 15:00:00,31.59,31.64,31.55,31.61,110000.0,31.59,31.64,31.55,31.61,110000.0
2011-05-27 15:30:00,31.61,31.64,31.57,31.63,217600.0,31.61,31.64,31.57,31.63,217600.0
2011-05-31 09:30:00,31.81,31.88,31.53,31.53,125400.0,31.81,31.88,31.53,31.53,125400.0
2011-05-31 10:00:00,31.55,31.58,31.48,31.54,83000.0,31.55,31.58,31.48,31.54,83000.0
2011-05-31 10:30:00,31.54,31.61,31.5,31.58,41200.0,31.54,31.61,31.5,31.58,41200.0
2011-05-31 11:00:00,31.59,31.64,31.57,31.61,57000.0,31.59,31.64,31.57,31.61,57000.0
2011-05-31 11:30:00,31.61,31.63,31.55,31.58,32400.0,31.61,31.63,31.55,31.58,32400.0
2011-05-31 12:00:00,31.58,31.7,31.56,31.7,59800.0,31.58,31.7,31.56,31.7,59800.0
2011-05-31 12:30:00,31.7,31.78,31.67,31.77,107600.0,31.7,31.78,31.67,31.77,107600.0
2011-05-31 13:00:00,31.77,31.79,31.69,31.69,45000.0,31.77,31.79,31.69,31.69,45000.0
2011-05-31 13:30:00,31.7,31.82,31.68,31.77,41800.0,31.7,31.82,31.68,31.77,41800.0
2011-05-31 14:00:00,31.78,31.83,31.74,31.8,101600.0,31.78,31.83,31.74,31.8,101600.0
2011-05-31 14:30:00,31.79,31.82,31.78,31.78,163200.0,31.79,31.82,31.78,31.78,163200.0
2011-05-31 15:00:00,31.78,31.78,31.72,31.72,165400.0,31.78,31.78,31.72,31.72,165400.0
2011-05-31 15:30:00,31.72,31.86,31.68,31.86,336600.0,31.72,31.86,31.68,31.86,336600.0
2011-06-01 09:30:00,31.67,31.73,31.18,31.22,489400.0,31.67,31.73,31.18,31.22,489400.0
2011-06-01 10:00:00,31.22,31.38,31.15,31.27,436400.0,31.22,31.38,31.15,31.27,436400.0
2011-06-01 10:30:00,31.27,31.38,31.21,31.36,252000.0,31.27,31.38,31.21,31.36,252000.0
2011-06-01 11:00:00,31.37,31.52,31.34,31.51,189800.0,31.37,31.52,31.34,31.51,189800.0
2011-06-01 11:30:00,31.51,31.53,31.38,31.47,111200.0,31.51,31.53,31.38,31.47,111200.0
2011-06-01 12:00:00,31.48,31.5,31.31,31.36,128600.0,31.48,31.5,31.31,31.36,128600.0
2011-06-01 12:30:00,31.36,31.38,31.3,31.32,64600.0,31.36,31.38,31.3,31.32,64600.0
2011-06-01 13:00:00,31.32,31.39,31.31,31.35,114600.0,31.32,31.39,31.31,31.35,114600.0
2011-06-01 13:30:00,31.35,31.4,31.32,31.38,84400.0,31.35,31.4,31.32,31.38,84400.0
2011-06-01 14:00:00,31.38,31.38,31.3,31.36,124000.0,31.38,31.38,31.3,31.36,124000.0
2011-06-01 14:30:00,31.36,31.36,31.28,31.34,142600.0,31.36,31.36,31.28,31.34,142600.0
2011-06-01 15:00:00,31.33,31.38,31.31,31.32,230600.0,31.33,31.38,31.31,31.32,230600.0
2011-06-01 15:30:00,31.32,31.36,31.24,31.34,669000.0,31.32,31.36,31.24,31.34,669000.0
2011-06-02 09:30:00,31.28,31.47,30.95,31.23,188400.0,31.28,31.47,30.95,31.23,188400.0
2011-06-02 10:00:00,31.18,31.3,31.06,31.11,203000.0,31.18,31.3,31.06,31.11,203000.0
2011-06-02 10:30:00,31.13,31.18,31.08,31.08,166000.0,31.13,31.18,31.08,31.08,166000.0
2011-06-02 11:00:00,31.08,31.11,30.96,30.98,93200.0,31.08,31.11,30.96,30.98,93200.0
2011-06-02 11:30:00,30.99,31.06,30.95,30.98,334000.0,30.99,31.06,30.95,30.98,334000.0
2011-06-02 12:00:00,30.97,30.99,30.92,30.98,290800.0,30.97,30.99,30.92,30.98,290800.0
2011-06-02 12:30:00,30.98,31.0,30.82,30.89,284800.0,30.98,31.0,30.82,30.89,284800.0
2011-06-02 13:00:00,30.88,30.93,30.87,30.89,100400.0,30.88,30.93,30.87,30.89,100400.0
2011-06-02 13:30:00,30.9,30.95,30.88,30.95,96000.0,30.9,30.95,30.88,30.95,96000.0
2011-06-02 14:00:00,30.95,30.97,30.93,30.97,165000.0,30.95,30.97,30.93,30.97,165000.0
2011-06-02 14:30:00,30.96,30.97,30.95,30.97,125600.0,30.96,30.97,30.95,30.97,125600.0
2011-06-02 15:00:00,30.96,30.99,30.93,30.93,404200.0,30.96,30.99,30.93,30.93,404200.0
2011-06-02 15:30:00,30.93,31.03,30.91,30.98,526000.0,30.93,31.03,30.91,30.98,526000.0
2011-06-03 09:30:00,30.78,30.81,30.52,30.72,760200.0,30.78,30.81,30.52,30.72,760200.0
2011-06-03 10:00:00,30.71,30.82,30.68,30.8,164800.0,30.71,30.82,30.68,30.8,164800.0
2011-06-03 10:30:00,30.82,30.88,30.8,30.84,185200.0,30.82,30.88,30.8,30.84,185200.0
2011-06-03 11:00:00,30.84,30.91,30.8,30.82,277200.0,30.84,30.91,30.8,30.82,277200.0
2011-06-03 11:30:00,30.83,30.89,30.8,30.89,233800.0,30.83,30.89,30.8,30.89,233800.0
2011-06-03 12:00:00,30.89,30.96,30.89,30.95,602800.0,30.89,30.96,30.89,30.95,602800.0
2011-06-03 12:30:00,30.95,31.11,30.95,31.1,260200.0,30.95,31.11,30.95,31.1,260200.0
2011-06-03 13:00:00,31.1,31.11,31.0,31.0,125400.0,31.1,31.11,31.0,31.0,125400.0
2011-06-03 13:30:00,31.0,31.01,30.93,30.95,119400.0,31.0,31.01,30.93,30.95,119400.0
2011-06-03 14:00:00,30.94,30.95,30.82,30.84,94800.0,30.94,30.95,30.82,30.84,94800.0
2011-06-03 14:30:00,30.83,30.95,30.78,30.85,200800.0,30.83,30.95,30.78,30.85,200800.0
2011-06-03 15:00:00,30.84,30.85,30.81,30.83,178200.0,30.84,30.85,30.81,30.83,178200.0
2011-06-03 15:30:00,30.83,30.92,30.78,30.79,450800.0,30.83,30.92,30.78,30.79,450800.0
2011-06-06 09:30:00,30.71,30.84,30.58,30.59,259600.0,30.71,30.84,30.58,30.59,259600.0
2011-06-06 10:00:00,30.57,30.63,30.51,30.55,252800.0,30.57,30.63,30.51,30.55,252800.0
2011-06-06 10:30:00,30.56,30.64,30.55,30.63,426200.0,30.56,30.64,30.55,30.63,426200.0
2011-06-06 11:00:00,30.63,30.73,30.62,30.7,100400.0,30.63,30.73,30.62,30.7,100400.0
2011-06-06 11:30:00,30.7,30.76,30.66,30.75,87600.0,30.7,30.76,30.66,30.75,87600.0
2011-06-06 12:00:00,30.75,30.8,30.75,30.78,95200.0,30.75,30.8,30.75,30.78,95200.0
2011-06-06 12:30:00,30.78,30.85,30.77,30.84,44200.0,30.78,30.85,30.77,30.84,44200.0
2011-06-06 13:00:00,30.84,30.85,30.77,30.79,90600.0,30.84,30.85,30.77,30.79,90600.0
2011-06-06 13:30:00,30.79,30.85,30.79,30.82,85000.0,30.79,30.85,30.79,30.82,85000.0
2011-06-06 14:00:00,30.82,30.86,30.8,30.84,88800.0,30.82,30.86,30.8,30.84,88800.0
2011-06-06 14:30:00,30.84,30.86,30.8,30.82,65000.0,30.84,30.86,30.8,30.82,65000.0
2011-06-06 15:00:00,30.81,30.82,30.74,30.75,254200.0,30.81,30.82,30.74,30.75,254200.0
2011-06-06 15:30:00,30.75,30.81,30.73,30.75,211600.0,30.75,30.81,30.73,30.75,211600.0
2011-06-07 09:30:00,30.78,31.38,30.75,31.32,388800.0,30.78,31.38,30.75,31.32,388800.0
2011-06-07 10:00:00,31.33,31.52,31.25,31.28,465000.0,31.33,31.52,31.25,31.28,465000.0
2011-06-07 10:30:00,31.26,31.5,31.26,31.49,169400.0,31.26,31.5,31.26,31.49,169400.0
2011-06-07 11:00:00,31.49,31.59,31.45,31.54,177200.0,31.49,31.59,31.45,31.54,177200.0
2011-06-07 11:30:00,31.54,31.58,31.49,31.54,95400.0,31.54,31.58,31.49,31.54,95400.0
2011-06-07 12:00:00,31.54,31.59,31.5,31.56,75800.0,31.54,31.59,31.5,31.56,75800.0
2011-06-07 12:30:00,31.57,31.65,31.54,31.61,122200.0,31.57,31.65,31.54,31.61,122200.0
2011-06-07 13:00:00,31.61,31.65,31.61,31.64,96800.0,31.61,31.65,31.61,31.64,96800.0
2011-06-07 13:30:00,31.64,31.64,31.45,31.46,75600.0,31.64,31.64,31.45,31.46,75600.0
2011-06-07 14:00:00,31.45,31.52,31.42,31.43,73000.0,31.45,31.52,31.42,31.43,73000.0
2011-06-07 14:30:00,31.43,31.43,31.36,31.43,116000.0,31.43,31.43,31.36,31.43,116000.0
2011-06-07 15:00:00,31.43,31.46,31.38,31.4,185000.0,31.43,31.46,31.38,31.4,185000.0
2011-06-07 15:30:00,31.39,31.39,31.33,31.34,425600.0,31.39,31.39,31.33,31.34,425600.0
2011-06-08 09:30:00,31.25,31.25,30.85,30.86,269200.0,31.25,31.25,30.85,30.86,269200.0
2011-06-08 10:00:00,30.86,31.16,30.83,31.14,158000.0,30.86,31.16,30.83,31.14,158000.0
2011-06-08 10:30:00,31.13,31.21,31.06,31.14,114800.0,31.13,31.21,31.06,31.14,114800.0
2011-06-08 11:00:00,31.15,31.2,31.06,31.1,202400.0,31.15,31.2,31.06,31.1,202400.0
2011-06-08 11:30:00,31.09,31.13,31.07,31.11,47600.0,31.09,31.13,31.07,31.11,47600.0
2011-06-08 12:00:00,31.11,31.18,31.09,31.11,73800.0,31.11,31.18,31.09,31.11,73800.0
2011-06-08 12:30:00,31.11,31.18,31.1,31.18,126600.0,31.11,31.18,31.1,31.18,126600.0
2011-06-08 13:00:00,31.19,31.2,31.11,31.12,173200.0,31.19,31.2,31.11,31.12,173200.0
2011-06-08 13:30:00,31.12,31.13,30.93,31.03,264800.0,31.12,31.13,30.93,31.03,264800.0
2011-06-08 14:00:00,31.03,31.04,30.97,30.99,110000.0,31.03,31.04,30.97,30.99,110000.0
2011-06-08 14:30:00,30.99,31.16,30.99,31.13,176000.0,30.99,31.16,30.99,31.13,176000.0
2011-06-08 15:00:00,31.12,31.13,30.98,31.02,197200.0,31.12,31.13,30.98,31.02,197200.0
2011-06-08 15:30:00,31.01,31.07,30.98,31.03,427000.0,31.01,31.07,30.98,31.03,427000.0
2011-06-09 09:30:00,31.02,31.11,30.84,31.05,214800.0,31.02,31.11,30.84,31.05,214800.0
2011-06-09 10:00:00,31.08,31.15,31.04,31.1,100000.0,31.08,31.15,31.04,31.1,100000.0
2011-06-09 10:30:00,31.1,31.22,31.09,31.15,69600.0,31.1,31.22,31.09,31.15,69600.0
2011-06-09 11:00:00,31.14,31.2,31.05,31.13,182000.0,31.14,31.2,31.05,31.13,182000.0
2011-06-09 11:30:00,31.11,31.25,31.11,31.25,91600.0,31.11,31.25,31.11,31.25,91600.0
2011-06-09 12:00:00,31.25,31.45,31.24,31.33,62400.0,31.25,31.45,31.24,31.33,62400.0
2011-06-09 12:30:00,31.33,31.33,31.19,31.19,84200.0,31.33,31.33,31.19,31.19,84200.0
2011-06-09 13:00:00,31.19,31.22,31.14,31.21,57400.0,31.19,31.22,31.14,31.21,57400.0
2011-06-09 13:30:00,31.21,31.3,31.21,31.25,123200.0,31.21,31.3,31.21,31.25,123200.0
2011-06-09 14:00:00,31.25,31.35,31.25,31.34,117600.0,31.25,31.35,31.25,31.34,117600.0
2011-06-09 14:30:00,31.35,31.41,31.35,31.4,100800.0,31.35,31.41,31.35,31.4,100800.0
2011-06-09 15:00:00,31.4,31.4,31.19,31.23,194000.0,31.4,31.4,31.19,31.23,194000.0
2011-06-09 15:30:00,31.23,31.26,31.2,31.21,462200.0,31.23,31.26,31.2,31.21,462200.0
2011-06-10 09:30:00,31.15,31.21,30.97,31.09,107800.0,31.15,31.21,30.97,31.09,107800.0
2011-06-10 10:00:00,31.1,31.1,30.99,31.04,108000.0,31.1,31.1,30.99,31.04,108000.0
2011-06-10 10:30:00,31.06,31.08,30.99,31.0,73200.0,31.06,31.08,30.99,31.0,73200.0
2011-06-10 11:00:00,31.0,31.02,30.9,31.01,148400.0,31.0,31.02,30.9,31.01,148400.0
2011-06-10 11:30:00,30.99,31.07,30.96,31.0,45400.0,30.99,31.07,30.96,31.0,45400.0
2011-06-10 12:00:00,30.99,31.09,30.99,31.07,44000.0,30.99,31.09,30.99,31.07,44000.0
2011-06-10 12:30:00,31.06,31.13,31.0,31.0,29600.0,31.06,31.13,31.0,31.0,29600.0
2011-06-10 13:00:00,31.0,31.08,31.0,31.07,100600.0,31.0,31.08,31.0,31.07,100600.0
2011-06-10 13:30:00,31.07,31.07,30.95,31.04,122800.0,31.07,31.07,30.95,31.04,122800.0
2011-06-10 14:00:00,31.04,31.09,30.99,31.03,91600.0,31.04,31.09,30.99,31.03,91600.0
2011-06-10 14:30:00,31.03,31.15,31.0,31.13,45600.0,31.03,31.15,31.0,31.13,45600.0
2011-06-10 15:00:00,31.14,31.2,31.08,31.08,128200.0,31.14,31.2,31.08,31.08,128200.0
2011-06-10 15:30:00,31.09,31.11,30.85,30.88,277000.0,31.09,31.11,30.85,30.88,277000.0
2011-06-13 09:30:00,31.03,31.27,30.88,31.24,273200.0,31.03,31.27,30.88,31.24,273200.0
2011-06-13 10:00:00,31.24,31.31,31.15,31.25,204000.0,31.24,31.31,31.15,31.25,204000.0
2011-06-13 10:30:00,31.25,31.27,31.13,31.15,133400.0,31.25,31.27,31.13,31.15,133400.0
2011-06-13 11:00:00,31.15,31.22,31.11,31.22,101000.0,31.15,31.22,31.11,31.22,101000.0
2011-06-13 11:30:00,31.22,31.24,31.16,31.19,79800.0,31.22,31.24,31.16,31.19,79800.0
2011-06-13 12:00:00,31.19,31.24,31.19,31.19,64000.0,31.19,31.24,31.19,31.19,64000.0
2011-06-13 12:30:00,31.19,31.32,31.18,31.3,143000.0,31.19,31.32,31.18,31.3,143000.0
2011-06-13 13:00:00,31.3,31.32,31.15,31.29,149600.0,31.3,31.32,31.15,31.29,149600.0
2011-06-13 13:30:00,31.29,31.34,31.25,31.32,73800.0,31.29,31.34,31.25,31.32,73800.0
2011-06-13 14:00:00,31.32,31.34,31.25,31.26,78400.0,31.32,31.34,31.25,31.26,78400.0
2011-06-13 14:30:00,31.25,31.25,31.2,31.21,77600.0,31.25,31.25,31.2,31.21,77600.0
2011-06-13 15:00:00,31.2,31.23,31.17,31.21,239200.0,31.2,31.23,31.17,31.21,239200.0
2011-06-13 15:30:00,31.21,31.24,31.15,31.17,288000.0,31.21,31.24,31.15,31.17,288000.0
2011-06-14 09:30:00,31.39,31.49,31.25,31.38,228000.0,31.39,31.49,31.25,31.38,228000.0
2011-06-14 10:00:00,31.43,31.47,31.38,31.46,82200.0,31.43,31.47,31.38,31.46,82200.0
2011-06-14 10:30:00,31.45,31.5,31.43,31.49,103400.0,31.45,31.5,31.43,31.49,103400.0
2011-06-14 11:00:00,31.5,31.54,31.43,31.5,299400.0,31.5,31.54,31.43,31.5,299400.0
2011-06-14 11:30:00,31.52,31.57,31.49,31.51,50200.0,31.52,31.57,31.49,31.51,50200.0
2011-06-14 12:00:00,31.51,31.54,31.49,31.52,77800.0,31.51,31.54,31.49,31.52,77800.0
2011-06-14 12:30:00,31.52,31.58,31.49,31.55,74600.0,31.52,31.58,31.49,31.55,74600.0
2011-06-14 13:00:00,31.55,31.57,31.53,31.56,43800.0,31.55,31.57,31.53,31.56,43800.0
2011-06-14 13:30:00,31.56,31.57,31.52,31.55,58200.0,31.56,31.57,31.52,31.55,58200.0
2011-06-14 14:00:00,31.55,31.56,31.52,31.54,92800.0,31.55,31.56,31.52,31.54,92800.0
2011-06-14 14:30:00,31.54,31.56,31.53,31.56,208000.0,31.54,31.56,31.53,31.56,208000.0
2011-06-14 15:00:00,31.56,31.6,31.54,31.59,123400.0,31.56,31.6,31.54,31.59,123400.0
2011-06-14 15:30:00,31.59,31.59,31.53,31.56,559800.0,31.59,31.59,31.53,31.56,559800.0
2011-06-15 09:30:00,31.25,31.49,31.2,31.38,135400.0,31.25,31.49,31.2,31.38,135400.0
2011-06-15 10:00:00,31.37,31.49,31.32,31.37,105800.0,31.37,31.49,31.32,31.37,105800.0
2011-06-15 10:30:00,31.37,31.42,31.35,31.41,43400.0,31.37,31.42,31.35,31.41,43400.0
2011-06-15 11:00:00,31.39,31.43,31.36,31.38,95800.0,31.39,31.43,31.36,31.38,95800.0
2011-06-15 11:30:00,31.38,31.41,31.23,31.23,237200.0,31.38,31.41,31.23,31.23,237200.0
2011-06-15 12:00:00,31.23,31.28,31.18,31.25,181600.0,31.23,31.28,31.18,31.25,181600.0
2011-06-15 12:30:00,31.25,31.29,31.19,31.23,125800.0,31.25,31.29,31.19,31.23,125800.0
2011-06-15 13:00:00,31.24,31.26,31.18,31.24,57800.0,31.24,31.26,31.18,31.24,57800.0
2011-06-15 13:30:00,31.24,31.29,31.18,31.29,250400.0,31.24,31.29,31.18,31.29,250400.0
2011-06-15 14:00:00,31.29,31.31,31.24,31.25,53400.0,31.29,31.31,31.24,31.25,53400.0
2011-06-15 14:30:00,31.25,31.38,31.25,31.31,150000.0,31.25,31.38,31.25,31.31,150000.0
2011-06-15 15:00:00,31.31,31.38,31.29,31.37,362400.0,31.31,31.38,31.29,31.37,362400.0
2011-06-15 15:30:00,31.37,31.46,31.33,31.36,399200.0,31.37,31.46,31.33,31.36,399200.0
2011-06-16 09:30:00,31.4,31.43,31.27,31.29,110000.0,31.4,31.43,31.27,31.29,110000.0
2011-06-16 10:00:00,31.28,31.36,31.11,31.29,107800.0,31.28,31.36,31.11,31.29,107800.0
2011-06-16 10:30:00,31.29,31.36,31.24,31.28,77200.0,31.29,31.36,31.24,31.28,77200.0
2011-06-16 11:00:00,31.28,31.29,31.18,31.23,96600.0,31.28,31.29,31.18,31.23,96600.0
2011-06-16 11:30:00,31.23,31.31,31.23,31.26,195800.0,31.23,31.31,31.23,31.26,195800.0
2011-06-16 12:00:00,31.27,31.3,31.24,31.25,213400.0,31.27,31.3,31.24,31.25,213400.0
2011-06-16 12:30:00,31.25,31.28,31.25,31.28,387000.0,31.25,31.28,31.25,31.28,387000.0
2011-06-16 13:00:00,31.27,31.34,31.25,31.29,69000.0,31.27,31.34,31.25,31.29,69000.0
2011-06-16 13:30:00,31.29,31.3,31.24,31.25,194000.0,31.29,31.3,31.24,31.25,194000.0
2011-06-16 14:00:00,31.24,31.28,31.18,31.2,74800.0,31.24,31.28,31.18,31.2,74800.0
2011-06-16 14:30:00,31.21,31.23,31.0,31.07,245200.0,31.21,31.23,31.0,31.07,245200.0
2011-06-16 15:00:00,31.07,31.27,31.05,31.23,190800.0,31.07,31.27,31.05,31.23,190800.0
2011-06-16 15:30:00,31.22,31.37,31.22,31.37,405000.0,31.22,31.37,31.22,31.37,405000.0
2011-06-17 09:30:00,31.65,31.75,31.43,31.63,616600.0,31.65,31.75,31.43,31.63,616600.0
2011-06-17 10:00:00,31.66,31.79,31.57,31.62,135200.0,31.66,31.79,31.57,31.62,135200.0
2011-06-17 10:30:00,31.63,31.71,31.61,31.64,49400.0,31.63,31.71,31.61,31.64,49400.0
2011-06-17 11:00:00,31.63,31.63,31.53,31.57,57000.0,31.63,31.63,31.53,31.57,57000.0
2011-06-17 11:30:00,31.59,31.7,31.57,31.67,70200.0,31.59,31.7,31.57,31.67,70200.0
2011-06-17 12:00:00,31.68,31.75,31.64,31.64,55000.0,31.68,31.75,31.64,31.64,55000.0
2011-06-17 12:30:00,31.65,31.68,31.61,31.68,54000.0,31.65,31.68,31.61,31.68,54000.0
2011-06-17 13:00:00,31.67,31.68,31.57,31.58,35000.0,31.67,31.68,31.57,31.58,35000.0
2011-06-17 13:30:00,31.58,31.63,31.52,31.54,59600.0,31.58,31.63,31.52,31.54,59600.0
2011-06-17 14:00:00,31.53,31.6,31.47,31.6,128800.0,31.53,31.6,31.47,31.6,128800.0
2011-06-17 14:30:00,31.6,31.63,31.59,31.61,47000.0,31.6,31.63,31.59,31.61,47000.0
2011-06-17 15:00:00,31.61,31.62,31.5,31.5,73400.0,31.61,31.62,31.5,31.5,73400.0
2011-06-17 15:30:00,31.5,31.53,31.31,31.33,577200.0,31.5,31.53,31.31,31.33,577200.0
2011-06-20 09:30:00,31.28,31.74,31.08,31.74,161800.0,31.28,31.74,31.08,31.74,161800.0
2011-06-20 10:00:00,31.75,31.86,31.73,31.84,195200.0,31.75,31.86,31.73,31.84,195200.0
2011-06-20 10:30:00,31.84,31.9,31.79,31.89,136200.0,31.84,31.9,31.79,31.89,136200.0
2011-06-20 11:00:00,31.9,32.0,31.88,32.0,100000.0,31.9,32.0,31.88,32.0,100000.0
2011-06-20 11:30:00,31.99,32.05,31.93,32.05,160000.0,31.99,32.05,31.93,32.05,160000.0
2011-06-20 12:00:00,32.05,32.09,32.02,32.09,94400.0,32.05,32.09,32.02,32.09,94400.0
2011-06-20 12:30:00,32.08,32.09,32.01,32.02,54400.0,32.08,32.09,32.01,32.02,54400.0
2011-06-20 13:00:00,32.02,32.04,31.96,31.97,107800.0,32.02,32.04,31.96,31.97,107800.0
2011-06-20 13:30:00,31.97,32.05,31.96,32.05,100000.0,31.97,32.05,31.96,32.05,100000.0
2011-06-20 14:00:00,32.05,32.07,32.02,32.06,250200.0,32.05,32.07,32.02,32.06,250200.0
2011-06-20 14:30:00,32.06,32.11,32.06,32.09,93600.0,32.06,32.11,32.06,32.09,93600.0
2011-06-20 15:00:00,32.09,32.09,32.04,32.05,158600.0,32.09,32.09,32.04,32.05,158600.0
2011-06-20 15:30:00,32.05,32.12,32.04,32.08,382600.0,32.05,32.12,32.04,32.08,382600.0
2011-06-21 09:30:00,32.14,32.25,32.05,32.25,219000.0,32.14,32.25,32.05,32.25,219000.0
2011-06-21 10:00:00,32.25,32.49,32.24,32.46,242000.0,32.25,32.49,32.24,32.46,242000.0
2011-06-21 10:30:00,32.47,32.52,32.44,32.49,636800.0,32.47,32.52,32.44,32.49,636800.0
2011-06-21 11:00:00,32.49,32.7,32.49,32.68,175800.0,32.49,32.7,32.49,32.68,175800.0
2011-06-21 11:30:00,32.68,32.8,32.67,32.78,234200.0,32.68,32.8,32.67,32.78,234200.0
2011-06-21 12:00:00,32.79,32.79,32.6,32.65,149000.0,32.79,32.79,32.6,32.65,149000.0
2011-06-21 12:30:00,32.65,32.77,32.63,32.75,64000.0,32.65,32.77,32.63,32.75,64000.0
2011-06-21 13:00:00,32.76,32.77,32.66,32.66,82800.0,32.76,32.77,32.66,32.66,82800.0
2011-06-21 13:30:00,32.66,32.67,32.55,32.55,92600.0,32.66,32.67,32.55,32.55,92600.0
2011-06-21 14:00:00,32.56,32.65,32.55,32.62,83200.0,32.56,32.65,32.55,32.62,83200.0
2011-06-21 14:30:00,32.61,32.75,32.61,32.74,124000.0,32.61,32.75,32.61,32.74,124000.0
2011-06-21 15:00:00,32.74,32.74,32.7,32.71,148000.0,32.74,32.74,32.7,32.71,148000.0
2011-06-21 15:30:00,32.72,32.78,32.69,32.74,310200.0,32.72,32.78,32.69,32.74,310200.0
2011-06-22 09:30:00,32.74,32.75,32.44,32.5,233600.0,32.74,32.75,32.44,32.5,233600.0
2011-06-22 10:00:00,32.51,32.6,32.45,32.59,343400.0,32.51,32.6,32.45,32.59,343400.0
2011-06-22 10:30:00,32.6,32.72,32.58,32.66,97000.0,32.6,32.72,32.58,32.66,97000.0
2011-06-22 11:00:00,32.65,32.71,32.65,32.66,72400.0,32.65,32.71,32.65,32.66,72400.0
2011-06-22 11:30:00,32.66,32.69,32.55,32.56,56200.0,32.66,32.69,32.55,32.56,56200.0
2011-06-22 12:00:00,32.55,32.6,32.52,32.6,44600.0,32.55,32.6,32.52,32.6,44600.0
2011-06-22 12:30:00,32.6,32.63,32.55,32.62,240600.0,32.6,32.63,32.55,32.62,240600.0
2011-06-22 13:00:00,32.63,32.83,32.59,32.82,102000.0,32.63,32.83,32.59,32.82,102000.0
2011-06-22 13:30:00,32.83,32.83,32.72,32.75,78000.0,32.83,32.83,32.72,32.75,78000.0
2011-06-22 14:00:00,32.75,32.85,32.74,32.84,204200.0,32.75,32.85,32.74,32.84,204200.0
2011-06-22 14:30:00,32.85,32.87,32.67,32.69,137600.0,32.85,32.87,32.67,32.69,137600.0
2011-06-22 15:00:00,32.68,32.71,32.65,32.69,110400.0,32.68,32.71,32.65,32.69,110400.0
2011-06-22 15:30:00,32.69,32.7,32.6,32.65,267800.0,32.69,32.7,32.6,32.65,267800.0
2011-06-23 09:30:00,32.4,32.86,32.4,32.81,371400.0,32.4,32.86,32.4,32.81,371400.0
2011-06-23 10:00:00,32.81,32.85,32.64,32.76,250000.0,32.81,32.85,32.64,32.76,250000.0
2011-06-23 10:30:00,32.74,32.77,32.62,32.69,101200.0,32.74,32.77,32.62,32.69,101200.0
2011-06-23 11:00:00,32.69,32.69,32.52,32.55,77200.0,32.69,32.69,32.52,32.55,77200.0
2011-06-23 11:30:00,32.56,32.66,32.52,32.62,101200.0,32.56,32.66,32.52,32.62,101200.0
2011-06-23 12:00:00,32.65,32.74,32.58,32.6,59200.0,32.65,32.74,32.58,32.6,59200.0
2011-06-23 12:30:00,32.6,32.69,32.59,32.66,73800.0,32.6,32.69,32.59,32.66,73800.0
2011-06-23 13:00:00,32.67,32.78,32.66,32.73,86400.0,32.67,32.78,32.66,32.73,86400.0
2011-06-23 13:30:00,32.73,32.76,32.69,32.74,90200.0,32.73,32.76,32.69,32.74,90200.0
2011-06-23 14:00:00,32.74,32.81,32.72,32.74,81600.0,32.74,32.81,32.72,32.74,81600.0
2011-06-23 14:30:00,32.74,32.89,32.71,32.89,149200.0,32.74,32.89,32.71,32.89,149200.0
2011-06-23 15:00:00,32.9,32.98,32.81,32.85,109600.0,32.9,32.98,32.81,32.85,109600.0
2011-06-23 15:30:00,32.85,33.0,32.8,32.97,213600.0,32.85,33.0,32.8,32.97,213600.0
2011-06-24 09:30:00,32.99,32.99,32.7,32.79,136600.0,32.99,32.99,32.7,32.79,136600.0
2011-06-24 10:00:00,32.77,32.92,32.75,32.86,204200.0,32.77,32.92,32.75,32.86,204200.0
2011-06-24 10:30:00,32.86,32.94,32.83,32.9,102000.0,32.86,32.94,32.83,32.9,102000.0
2011-06-24 11:00:00,32.91,32.97,32.86,32.94,64800.0,32.91,32.97,32.86,32.94,64800.0
2011-06-24 11:30:00,32.94,32.97,32.77,32.79,66000.0,32.94,32.97,32.77,32.79,66000.0
2011-06-24 12:00:00,32.79,32.82,32.76,32.79,111400.0,32.79,32.82,32.76,32.79,111400.0
2011-06-24 12:30:00,32.78,32.82,32.76,32.77,108000.0,32.78,32.82,32.76,32.77,108000.0
2011-06-24 13:00:00,32.78,32.79,32.72,32.74,59800.0,32.78,32.79,32.72,32.74,59800.0
2011-06-24 13:30:00,32.74,32.77,32.73,32.75,68000.0,32.74,32.77,32.73,32.75,68000.0
2011-06-24 14:00:00,32.76,32.83,32.74,32.82,95800.0,32.76,32.83,32.74,32.82,95800.0
2011-06-24 14:30:00,32.82,32.83,32.74,32.76,84600.0,32.82,32.83,32.74,32.76,84600.0
2011-06-24 15:00:00,32.76,32.77,32.68,32.7,185800.0,32.76,32.77,32.68,32.7,185800.0
2011-06-24 15:30:00,32.7,32.75,32.62,32.64,192400.0,32.7,32.75,32.62,32.64,192400.0
2011-06-27 09:30:00,32.76,32.9,32.49,32.81,132000.0,32.76,32.9,32.49,32.81,132000.0
2011-06-27 10:00:00,32.81,32.92,32.8,32.92,111600.0,32.81,32.92,32.8,32.92,111600.0
2011-06-27 10:30:00,32.92,33.05,32.92,33.02,188200.0,32.92,33.05,32.92,33.02,188200.0
2011-06-27 11:00:00,33.04,33.15,33.02,33.07,201800.0,33.04,33.15,33.02,33.07,201800.0
2011-06-27 11:30:00,33.05,33.1,33.03,33.06,125000.0,33.05,33.1,33.03,33.06,125000.0
2011-06-27 12:00:00,33.06,33.12,33.06,33.12,116400.0,33.06,33.12,33.06,33.12,116400.0
2011-06-27 12:30:00,33.12,33.15,33.1,33.1,69600.0,33.12,33.15,33.1,33.1,69600.0
2011-06-27 13:00:00,33.1,33.12,32.99,33.01,111200.0,33.1,33.12,32.99,33.01,111200.0
2011-06-27 13:30:00,33.0,33.08,32.98,33.05,77000.0,33.0,33.08,32.98,33.05,77000.0
2011-06-27 14:00:00,33.06,33.13,33.05,33.1,103600.0,33.06,33.13,33.05,33.1,103600.0
2011-06-27 14:30:00,33.1,33.13,33.08,33.08,105600.0,33.1,33.13,33.08,33.08,105600.0
2011-06-27 15:00:00,33.09,33.12,33.08,33.09,123000.0,33.09,33.12,33.08,33.09,123000.0
2011-06-27 15:30:00,33.09,33.11,33.02,33.02,292000.0,33.09,33.11,33.02,33.02,292000.0
2011-06-28 09:30:00,33.12,33.26,33.08,33.19,161600.0,33.12,33.26,33.08,33.19,161600.0
2011-06-28 10:00:00,33.19,33.24,33.13,33.2,81400.0,33.19,33.24,33.13,33.2,81400.0
2011-06-28 10:30:00,33.19,33.24,33.14,33.18,69200.0,33.19,33.24,33.14,33.18,69200.0
2011-06-28 11:00:00,33.17,33.38,33.17,33.29,99000.0,33.17,33.38,33.17,33.29,99000.0
2011-06-28 11:30:00,33.3,33.36,33.24,33.34,76400.0,33.3,33.36,33.24,33.34,76400.0
2011-06-28 12:00:00,33.35,33.4,33.21,33.23,74600.0,33.35,33.4,33.21,33.23,74600.0
2011-06-28 12:30:00,33.24,33.25,33.18,33.2,69400.0,33.24,33.25,33.18,33.2,69400.0
2011-06-28 13:00:00,33.19,33.27,33.17,33.21,45600.0,33.19,33.27,33.17,33.21,45600.0
2011-06-28 13:30:00,33.21,33.34,33.16,33.34,101600.0,33.21,33.34,33.16,33.34,101600.0
2011-06-28 14:00:00,33.34,33.4,33.3,33.39,144200.0,33.34,33.4,33.3,33.39,144200.0
2011-06-28 14:30:00,33.39,33.46,33.37,33.46,100000.0,33.39,33.46,33.37,33.46,100000.0
2011-06-28 15:00:00,33.46,33.52,33.44,33.49,293000.0,33.46,33.52,33.44,33.49,293000.0
2011-06-28 15:30:00,33.49,33.54,33.47,33.49,521400.0,33.49,33.54,33.47,33.49,521400.0
2011-06-29 09:30:00,33.43,33.47,32.94,33.04,343000.0,33.43,33.47,32.94,33.04,343000.0
2011-06-29 10:00:00,33.08,33.36,32.96,33.23,190000.0,33.08,33.36,32.96,33.23,190000.0
2011-06-29 10:30:00,33.2,33.51,33.18,33.45,188000.0,33.2,33.51,33.18,33.45,188000.0
2011-06-29 11:00:00,33.47,33.62,33.41,33.58,317400.0,33.47,33.62,33.41,33.58,317400.0
2011-06-29 11:30:00,33.6,33.61,33.52,33.6,395600.0,33.6,33.61,33.52,33.6,395600.0
2011-06-29 12:00:00,33.6,33.74,33.57,33.66,118600.0,33.6,33.74,33.57,33.66,118600.0
2011-06-29 12:30:00,33.66,33.82,33.63,33.8,195800.0,33.66,33.82,33.63,33.8,195800.0
2011-06-29 13:00:00,33.8,33.85,33.7,33.73,117600.0,33.8,33.85,33.7,33.73,117600.0
2011-06-29 13:30:00,33.73,33.77,33.67,33.7,224200.0,33.73,33.77,33.67,33.7,224200.0
2011-06-29 14:00:00,33.68,33.72,33.52,33.53,190200.0,33.68,33.72,33.52,33.53,190200.0
2011-06-29 14:30:00,33.54,33.69,33.52,33.69,160000.0,33.54,33.69,33.52,33.69,160000.0
2011-06-29 15:00:00,33.68,33.71,33.6,33.61,140400.0,33.68,33.71,33.6,33.61,140400.0
2011-06-29 15:30:00,33.62,33.66,33.58,33.59,289000.0,33.62,33.66,33.58,33.59,289000.0
2011-06-30 09:30:00,33.79,33.99,33.66,33.74,227400.0,33.79,33.99,33.66,33.74,227400.0
2011-06-30 10:00:00,33.79,33.84,33.72,33.72,87600.0,33.79,33.84,33.72,33.72,87600.0
2011-06-30 10:30:00,33.74,33.8,33.61,33.77,111400.0,33.74,33.8,33.61,33.77,111400.0
2011-06-30 11:00:00,33.77,33.82,33.46,33.54,287000.0,33.77,33.82,33.46,33.54,287000.0
2011-06-30 11:30:00,33.55,33.62,33.38,33.43,99200.0,33.55,33.62,33.38,33.43,99200.0
2011-06-30 12:00:00,33.41,33.51,33.23,33.3,241000.0,33.41,33.51,33.23,33.3,241000.0
2011-06-30 12:30:00,33.31,33.31,33.24,33.26,241200.0,33.31,33.31,33.24,33.26,241200.0
2011-06-30 13:00:00,33.27,33.31,33.24,33.27,141600.0,33.27,33.31,33.24,33.27,141600.0
2011-06-30 13:30:00,33.27,33.38,33.24,33.38,102000.0,33.27,33.38,33.24,33.38,102000.0
2011-06-30 14:00:00,33.38,33.41,33.31,33.34,127800.0,33.38,33.41,33.31,33.34,127800.0
2011-06-30 14:30:00,33.34,33.35,33.28,33.28,124600.0,33.34,33.35,33.28,33.28,124600.0
2011-06-30 15:00:00,33.28,33.29,33.23,33.28,177200.0,33.28,33.29,33.23,33.28,177200.0
2011-06-30 15:30:00,33.29,33.38,33.27,33.31,501400.0,33.29,33.38,33.27,33.31,501400.0
2011-07-01 09:30:00,33.33,33.73,33.2,33.68,230200.0,33.33,33.73,33.2,33.68,230200.0
2011-07-01 10:00:00,33.69,33.98,33.69,33.85,322000.0,33.69,33.98,33.69,33.85,322000.0
2011-07-01 10:30:00,33.84,33.92,33.74,33.85,98000.0,33.84,33.92,33.74,33.85,98000.0
2011-07-01 11:00:00,33.85,33.94,33.71,33.93,88800.0,33.85,33.94,33.71,33.93,88800.0
2011-07-01 11:30:00,33.94,33.97,33.87,33.9,56400.0,33.94,33.97,33.87,33.9,56400.0
2011-07-01 12:00:00,33.9,33.95,33.87,33.95,46400.0,33.9,33.95,33.87,33.95,46400.0
2011-07-01 12:30:00,33.92,33.93,33.84,33.88,48800.0,33.92,33.93,33.84,33.88,48800.0
2011-07-01 13:00:00,33.88,34.0,33.87,33.99,61400.0,33.88,34.0,33.87,33.99,61400.0
2011-07-01 13:30:00,33.99,34.08,33.98,34.06,107200.0,33.99,34.08,33.98,34.06,107200.0
2011-07-01 14:00:00,34.06,34.14,34.03,34.13,106200.0,34.06,34.14,34.03,34.13,106200.0
2011-07-01 14:30:00,34.13,34.25,34.09,34.2,210800.0,34.13,34.25,34.09,34.2,210800.0
2011-07-01 15:00:00,34.18,34.22,34.04,34.07,137400.0,34.18,34.22,34.04,34.07,137400.0
2011-07-01 15:30:00,34.05,34.16,34.03,34.11,227600.0,34.05,34.16,34.03,34.11,227600.0
2011-07-05 09:30:00,34.34,34.37,34.14,34.31,378600.0,34.34,34.37,34.14,34.31,378600.0
2011-07-05 10:00:00,34.31,34.31,34.05,34.15,175000.0,34.31,34.31,34.05,34.15,175000.0
2011-07-05 10:30:00,34.15,34.18,34.06,34.13,110000.0,34.15,34.18,34.06,34.13,110000.0
2011-07-05 11:00:00,34.14,34.25,34.1,34.24,89000.0,34.14,34.25,34.1,34.24,89000.0
2011-07-05 11:30:00,34.24,34.52,34.24,34.52,268000.0,34.24,34.52,34.24,34.52,268000.0
2011-07-05 12:00:00,34.51,34.52,34.45,34.51,100000.0,34.51,34.52,34.45,34.51,100000.0
2011-07-05 12:30:00,34.51,34.55,34.49,34.5,113400.0,34.51,34.55,34.49,34.5,113400.0
2011-07-05 13:00:00,34.51,34.52,34.48,34.52,95400.0,34.51,34.52,34.48,34.52,95400.0
2011-07-05 13:30:00,34.52,34.6,34.5,34.58,91400.0,34.52,34.6,34.5,34.58,91400.0
2011-07-05 14:00:00,34.58,34.67,34.55,34.57,260000.0,34.58,34.67,34.55,34.57,260000.0
2011-07-05 14:30:00,34.58,34.66,34.54,34.63,169000.0,34.58,34.66,34.54,34.63,169000.0
2011-07-05 15:00:00,34.63,34.73,34.61,34.68,260800.0,34.63,34.73,34.61,34.68,260800.0
2011-07-05 15:30:00,34.67,34.69,34.57,34.6,314000.0,34.67,34.69,34.57,34.6,314000.0
2011-07-06 09:30:00,34.65,34.83,34.59,34.63,180000.0,34.65,34.83,34.59,34.63,180000.0
2011-07-06 10:00:00,34.63,34.73,34.48,34.7,156400.0,34.63,34.73,34.48,34.7,156400.0
2011-07-06 10:30:00,34.69,34.8,34.65,34.73,82800.0,34.69,34.8,34.65,34.73,82800.0
2011-07-06 11:00:00,34.73,34.8,34.59,34.78,157200.0,34.73,34.8,34.59,34.78,157200.0
2011-07-06 11:30:00,34.79,34.93,34.79,34.87,114600.0,34.79,34.93,34.79,34.87,114600.0
2011-07-06 12:00:00,34.85,34.86,34.73,34.76,61000.0,34.85,34.86,34.73,34.76,61000.0
2011-07-06 12:30:00,34.77,34.84,34.74,34.8,67200.0,34.77,34.84,34.74,34.8,67200.0
2011-07-06 13:00:00,34.8,34.82,34.69,34.74,63800.0,34.8,34.82,34.69,34.74,63800.0
2011-07-06 13:30:00,34.74,34.76,34.66,34.74,43800.0,34.74,34.76,34.66,34.74,43800.0
2011-07-06 14:00:00,34.73,34.77,34.68,34.76,83800.0,34.73,34.77,34.68,34.76,83800.0
2011-07-06 14:30:00,34.75,34.8,34.69,34.69,84800.0,34.75,34.8,34.69,34.69,84800.0
2011-07-06 15:00:00,34.7,34.73,34.63,34.69,112200.0,34.7,34.73,34.63,34.69,112200.0
2011-07-06 15:30:00,34.68,34.77,34.64,34.76,211000.0,34.68,34.77,34.64,34.76,211000.0
2011-07-07 09:30:00,35.0,35.15,34.85,35.05,182400.0,35.0,35.15,34.85,35.05,182400.0
2011-07-07 10:00:00,35.06,35.15,34.92,34.97,210000.0,35.06,35.15,34.92,34.97,210000.0
2011-07-07 10:30:00,34.98,34.99,34.84,34.98,490400.0,34.98,34.99,34.84,34.98,490400.0
2011-07-07 11:00:00,34.98,35.02,34.93,34.99,217600.0,34.98,35.02,34.93,34.99,217600.0
2011-07-07 11:30:00,34.99,34.99,34.92,34.98,157200.0,34.99,34.99,34.92,34.98,157200.0
2011-07-07 12:00:00,34.98,35.15,34.94,35.15,120600.0,34.98,35.15,34.94,35.15,120600.0
2011-07-07 12:30:00,35.13,35.18,35.12,35.17,97600.0,35.13,35.18,35.12,35.17,97600.0
2011-07-07 13:00:00,35.16,35.17,35.1,35.16,131800.0,35.16,35.17,35.1,35.16,131800.0
2011-07-07 13:30:00,35.16,35.24,35.16,35.21,159000.0,35.16,35.24,35.16,35.21,159000.0
2011-07-07 14:00:00,35.21,35.25,35.19,35.24,111800.0,35.21,35.25,35.19,35.24,111800.0
2011-07-07 14:30:00,35.25,35.27,35.13,35.2,95600.0,35.25,35.27,35.13,35.2,95600.0
2011-07-07 15:00:00,35.19,35.26,35.19,35.25,132600.0,35.19,35.26,35.19,35.25,132600.0
2011-07-07 15:30:00,35.25,35.27,35.05,35.1,295400.0,35.25,35.27,35.05,35.1,295400.0
2011-07-08 09:30:00,34.91,35.16,34.87,34.99,246800.0,34.91,35.16,34.87,34.99,246800.0
2011-07-08 10:00:00,34.96,34.98,34.81,34.83,155600.0,34.96,34.98,34.81,34.83,155600.0
2011-07-08 10:30:00,34.82,34.96,34.77,34.9,193200.0,34.82,34.96,34.77,34.9,193200.0
2011-07-08 11:00:00,34.89,34.89,34.72,34.72,70000.0,34.89,34.89,34.72,34.72,70000.0
2011-07-08 11:30:00,34.72,34.77,34.7,34.74,97200.0,34.72,34.77,34.7,34.74,97200.0
2011-07-08 12:00:00,34.74,34.85,34.72,34.83,172400.0,34.74,34.85,34.72,34.83,172400.0
2011-07-08 12:30:00,34.83,34.87,34.82,34.82,50200.0,34.83,34.87,34.82,34.82,50200.0
2011-07-08 13:00:00,34.81,34.89,34.81,34.88,80800.0,34.81,34.89,34.81,34.88,80800.0
2011-07-08 13:30:00,34.88,34.99,34.88,34.97,70600.0,34.88,34.99,34.88,34.97,70600.0
2011-07-08 14:00:00,34.97,34.97,34.83,34.91,98600.0,34.97,34.97,34.83,34.91,98600.0
2011-07-08 14:30:00,34.92,34.94,34.86,34.91,48400.0,34.92,34.94,34.86,34.91,48400.0
2011-07-08 15:00:00,34.92,34.94,34.84,34.9,56200.0,34.92,34.94,34.84,34.9,56200.0
2011-07-08 15:30:00,34.89,34.96,34.88,34.94,232600.0,34.89,34.96,34.88,34.94,232600.0
2011-07-11 09:30:00,34.73,34.99,34.69,34.91,145800.0,34.73,34.99,34.69,34.91,145800.0
2011-07-11 10:00:00,34.88,34.93,34.81,34.82,329200.0,34.88,34.93,34.81,34.82,329200.0
2011-07-11 10:30:00,34.82,34.85,34.68,34.77,110000.0,34.82,34.85,34.68,34.77,110000.0
2011-07-11 11:00:00,34.74,34.74,34.6,34.74,132200.0,34.74,34.74,34.6,34.74,132200.0
2011-07-11 11:30:00,34.74,34.83,34.73,34.77,71200.0,34.74,34.83,34.73,34.77,71200.0
2011-07-11 12:00:00,34.76,34.84,34.73,34.8,71400.0,34.76,34.84,34.73,34.8,71400.0
2011-07-11 12:30:00,34.8,34.81,34.67,34.7,55400.0,34.8,34.81,34.67,34.7,55400.0
2011-07-11 13:00:00,34.7,34.73,34.67,34.69,54200.0,34.7,34.73,34.67,34.69,54200.0
2011-07-11 13:30:00,34.69,34.81,34.69,34.81,53200.0,34.69,34.81,34.69,34.81,53200.0
2011-07-11 14:00:00,34.8,34.82,34.7,34.72,115200.0,34.8,34.82,34.7,34.72,115200.0
2011-07-11 14:30:00,34.72,34.75,34.68,34.74,153400.0,34.72,34.75,34.68,34.74,153400.0
2011-07-11 15:00:00,34.74,34.75,34.64,34.73,169200.0,34.74,34.75,34.64,34.73,169200.0
2011-07-11 15:30:00,34.73,34.83,34.73,34.8,312000.0,34.73,34.83,34.73,34.8,312000.0
2011-07-12 09:30:00,34.65,34.99,34.65,34.9,219200.0,34.65,34.99,34.65,34.9,219200.0
2011-07-12 10:00:00,34.88,34.99,34.86,34.92,225800.0,34.88,34.99,34.86,34.92,225800.0
2011-07-12 10:30:00,34.93,34.98,34.79,34.8,78800.0,34.93,34.98,34.79,34.8,78800.0
2011-07-12 11:00:00,34.79,34.94,34.73,34.85,183200.0,34.79,34.94,34.73,34.85,183200.0
2011-07-12 11:30:00,34.85,34.94,34.84,34.86,63800.0,34.85,34.94,34.84,34.86,63800.0
2011-07-12 12:00:00,34.87,34.93,34.55,34.55,152800.0,34.87,34.93,34.55,34.55,152800.0
2011-07-12 12:30:00,34.55,34.63,34.5,34.62,311200.0,34.55,34.63,34.5,34.62,311200.0
2011-07-12 13:00:00,34.62,34.82,34.62,34.74,118200.0,34.62,34.82,34.62,34.74,118200.0
2011-07-12 13:30:00,34.74,34.8,34.68,34.68,118800.0,34.74,34.8,34.68,34.68,118800.0
2011-07-12 14:00:00,34.68,34.84,34.68,34.82,115600.0,34.68,34.84,34.68,34.82,115600.0
2011-07-12 14:30:00,34.82,34.82,34.67,34.69,67600.0,34.82,34.82,34.67,34.69,67600.0
2011-07-12 15:00:00,34.69,34.71,34.59,34.65,244200.0,34.69,34.71,34.59,34.65,244200.0
2011-07-12 15:30:00,34.66,34.69,34.55,34.6,486600.0,34.66,34.69,34.55,34.6,486600.0
2011-07-13 09:30:00,34.45,34.55,34.26,34.42,549600.0,34.45,34.55,34.26,34.42,549600.0
2011-07-13 10:00:00,34.41,34.69,34.39,34.57,390400.0,34.41,34.69,34.39,34.57,390400.0
2011-07-13 10:30:00,34.59,34.7,34.58,34.65,224000.0,34.59,34.7,34.58,34.65,224000.0
2011-07-13 11:00:00,34.65,34.71,34.6,34.68,128600.0,34.65,34.71,34.6,34.68,128600.0
2011-07-13 11:30:00,34.67,34.72,34.6,34.63,77400.0,34.67,34.72,34.6,34.63,77400.0
2011-07-13 12:00:00,34.63,34.69,34.6,34.64,59000.0,34.63,34.69,34.6,34.64,59000.0
2011-07-13 12:30:00,34.64,34.7,34.57,34.68,239200.0,34.64,34.7,34.57,34.68,239200.0
2011-07-13 13:00:00,34.68,34.68,34.6,34.63,129200.0,34.68,34.68,34.6,34.63,129200.0
2011-07-13 13:30:00,34.64,34.69,34.62,34.64,126400.0,34.64,34.69,34.62,34.64,126400.0
2011-07-13 14:00:00,34.63,34.68,34.62,34.64,159200.0,34.63,34.68,34.62,34.64,159200.0
2011-07-13 14:30:00,34.64,34.69,34.62,34.64,182400.0,34.64,34.69,34.62,34.64,182400.0
2011-07-13 15:00:00,34.64,34.74,34.57,34.67,267400.0,34.64,34.74,34.57,34.67,267400.0
2011-07-13 15:30:00,34.66,34.66,34.57,34.59,493800.0,34.66,34.66,34.57,34.59,493800.0
2011-07-14 09:30:00,34.76,34.99,34.59,34.95,319200.0,34.76,34.99,34.59,34.95,319200.0
2011-07-14 10:00:00,34.95,34.99,34.9,34.93,196800.0,34.95,34.99,34.9,34.93,196800.0
2011-07-14 10:30:00,34.97,34.98,34.8,34.83,122600.0,34.97,34.98,34.8,34.83,122600.0
2011-07-14 11:00:00,34.83,34.94,34.79,34.93,131600.0,34.83,34.94,34.79,34.93,131600.0
2011-07-14 11:30:00,34.94,34.94,34.81,34.83,59600.0,34.94,34.94,34.81,34.83,59600.0
2011-07-14 12:00:00,34.82,34.82,34.72,34.77,174000.0,34.82,34.82,34.72,34.77,174000.0
2011-07-14 12:30:00,34.77,34.77,34.55,34.56,126000.0,34.77,34.77,34.55,34.56,126000.0
2011-07-14 13:00:00,34.57,34.59,34.3,34.3,176200.0,34.57,34.59,34.3,34.3,176200.0
2011-07-14 13:30:00,34.31,34.52,34.29,34.51,186200.0,34.31,34.52,34.29,34.51,186200.0
2011-07-14 14:00:00,34.51,34.51,34.32,34.38,156400.0,34.51,34.51,34.32,34.38,156400.0
2011-07-14 14:30:00,34.38,34.43,34.29,34.33,180000.0,34.38,34.43,34.29,34.33,180000.0
2011-07-14 15:00:00,34.33,34.42,34.28,34.38,117000.0,34.33,34.42,34.28,34.38,117000.0
2011-07-14 15:30:00,34.37,34.5,34.35,34.46,404800.0,34.37,34.5,34.35,34.46,404800.0
2011-07-15 09:30:00,34.51,34.86,34.32,34.43,233000.0,34.51,34.86,34.32,34.43,233000.0
2011-07-15 10:00:00,34.42,34.5,34.3,34.32,178600.0,34.42,34.5,34.3,34.32,178600.0
2011-07-15 10:30:00,34.33,34.35,34.19,34.23,215800.0,34.33,34.35,34.19,34.23,215800.0
2011-07-15 11:00:00,34.22,34.27,34.19,34.23,126000.0,34.22,34.27,34.19,34.23,126000.0
2011-07-15 11:30:00,34.23,34.23,34.1,34.1,116000.0,34.23,34.23,34.1,34.1,116000.0
2011-07-15 12:00:00,34.11,34.3,34.11,34.22,57400.0,34.11,34.3,34.11,34.22,57400.0
2011-07-15 12:30:00,34.23,34.24,34.13,34.23,46400.0,34.23,34.24,34.13,34.23,46400.0
2011-07-15 13:00:00,34.22,34.35,34.2,34.32,58800.0,34.22,34.35,34.2,34.32,58800.0
2011-07-15 13:30:00,34.33,34.34,34.24,34.24,64800.0,34.33,34.34,34.24,34.24,64800.0
2011-07-15 14:00:00,34.23,34.27,34.15,34.18,76400.0,34.23,34.27,34.15,34.18,76400.0
2011-07-15 14:30:00,34.19,34.26,34.14,34.23,73200.0,34.19,34.26,34.14,34.23,73200.0
2011-07-15 15:00:00,34.23,34.42,34.23,34.41,88200.0,34.23,34.42,34.23,34.41,88200.0
2011-07-15 15:30:00,34.4,34.48,34.38,34.43,174400.0,34.4,34.48,34.38,34.43,174400.0
2011-07-18 09:30:00,33.94,34.07,33.82,34.0,320200.0,33.94,34.07,33.82,34.0,320200.0
2011-07-18 10:00:00,34.0,34.07,33.88,33.94,125400.0,34.0,34.07,33.88,33.94,125400.0
2011-07-18 10:30:00,33.92,33.93,33.74,33.85,305000.0,33.92,33.93,33.74,33.85,305000.0
2011-07-18 11:00:00,33.85,34.02,33.81,33.96,89600.0,33.85,34.02,33.81,33.96,89600.0
2011-07-18 11:30:00,33.96,33.96,33.74,33.79,131000.0,33.96,33.96,33.74,33.79,131000.0
2011-07-18 12:00:00,33.78,33.88,33.7,33.85,111400.0,33.78,33.88,33.7,33.85,111400.0
2011-07-18 12:30:00,33.86,33.9,33.82,33.84,72000.0,33.86,33.9,33.82,33.84,72000.0
2011-07-18 13:00:00,33.85,33.86,33.74,33.75,61400.0,33.85,33.86,33.74,33.75,61400.0
2011-07-18 13:30:00,33.76,33.89,33.76,33.86,98200.0,33.76,33.89,33.76,33.86,98200.0
2011-07-18 14:00:00,33.86,33.86,33.78,33.8,79400.0,33.86,33.86,33.78,33.8,79400.0
2011-07-18 14:30:00,33.8,33.87,33.76,33.87,84600.0,33.8,33.87,33.76,33.87,84600.0
2011-07-18 15:00:00,33.87,33.95,33.8,33.85,183200.0,33.87,33.95,33.8,33.85,183200.0
2011-07-18 15:30:00,33.85,33.87,33.76,33.77,409800.0,33.85,33.87,33.76,33.77,409800.0
2011-07-19 09:30:00,34.06,34.44,33.96,34.1,269800.0,34.06,34.44,33.96,34.1,269800.0
2011-07-19 10:00:00,34.12,34.24,34.08,34.16,144800.0,34.12,34.24,34.08,34.16,144800.0
2011-07-19 10:30:00,34.16,34.23,34.1,34.12,101800.0,34.16,34.23,34.1,34.12,101800.0
2011-07-19 11:00:00,34.13,34.17,34.06,34.08,78800.0,34.13,34.17,34.06,34.08,78800.0
2011-07-19 11:30:00,34.08,34.13,34.02,34.09,92000.0,34.08,34.13,34.02,34.09,92000.0
2011-07-19 12:00:00,34.08,34.16,34.08,34.13,92000.0,34.08,34.16,34.08,34.13,92000.0
2011-07-19 12:30:00,34.14,34.18,34.08,34.11,109400.0,34.14,34.18,34.08,34.11,109400.0
2011-07-19 13:00:00,34.12,34.13,34.06,34.11,69200.0,34.12,34.13,34.06,34.11,69200.0
2011-07-19 13:30:00,34.1,34.29,34.09,34.27,84200.0,34.1,34.29,34.09,34.27,84200.0
2011-07-19 14:00:00,34.27,34.37,34.23,34.37,66000.0,34.27,34.37,34.23,34.37,66000.0
2011-07-19 14:30:00,34.37,34.42,34.34,34.42,71600.0,34.37,34.42,34.34,34.42,71600.0
2011-07-19 15:00:00,34.42,34.49,34.4,34.42,108600.0,34.42,34.49,34.4,34.42,108600.0
2011-07-19 15:30:00,34.43,34.49,34.41,34.49,191200.0,34.43,34.49,34.41,34.49,191200.0
2011-07-20 09:30:00,34.15,34.3,34.05,34.3,250000.0,34.15,34.3,34.05,34.3,250000.0
2011-07-20 10:00:00,34.25,34.26,33.91,34.08,171400.0,34.25,34.26,33.91,34.08,171400.0
2011-07-20 10:30:00,34.06,34.17,34.04,34.16,83200.0,34.06,34.17,34.04,34.16,83200.0
2011-07-20 11:00:00,34.16,34.17,34.09,34.1,106600.0,34.16,34.17,34.09,34.1,106600.0
2011-07-20 11:30:00,34.1,34.13,34.0,34.01,120000.0,34.1,34.13,34.0,34.01,120000.0
2011-07-20 12:00:00,34.02,34.16,34.01,34.12,76600.0,34.02,34.16,34.01,34.12,76600.0
2011-07-20 12:30:00,34.12,34.13,34.07,34.12,66600.0,34.12,34.13,34.07,34.12,66600.0
2011-07-20 13:00:00,34.12,34.19,34.11,34.16,128200.0,34.12,34.19,34.11,34.16,128200.0
2011-07-20 13:30:00,34.16,34.24,34.16,34.21,75200.0,34.16,34.24,34.16,34.21,75200.0
2011-07-20 14:00:00,34.2,34.38,34.2,34.38,80400.0,34.2,34.38,34.2,34.38,80400.0
2011-07-20 14:30:00,34.38,34.38,34.24,34.29,108400.0,34.38,34.38,34.24,34.29,108400.0
2011-07-20 15:00:00,34.3,34.35,34.25,34.26,107800.0,34.3,34.35,34.25,34.26,107800.0
2011-07-20 15:30:00,34.25,34.3,34.24,34.26,256600.0,34.25,34.3,34.24,34.26,256600.0
2011-07-21 09:30:00,34.35,34.62,34.3,34.44,112200.0,34.35,34.62,34.3,34.44,112200.0
2011-07-21 10:00:00,34.42,34.82,34.4,34.82,69200.0,34.42,34.82,34.4,34.82,69200.0
2011-07-21 10:30:00,34.81,34.84,34.73,34.78,59000.0,34.81,34.84,34.73,34.78,59000.0
2011-07-21 11:00:00,34.79,34.8,34.63,34.65,68800.0,34.79,34.8,34.63,34.65,68800.0
2011-07-21 11:30:00,34.63,34.66,34.48,34.51,49400.0,34.63,34.66,34.48,34.51,49400.0
2011-07-21 12:00:00,34.51,34.53,34.41,34.46,28600.0,34.51,34.53,34.41,34.46,28600.0
2011-07-21 12:30:00,34.44,34.59,34.42,34.51,71200.0,34.44,34.59,34.42,34.51,71200.0
2011-07-21 13:00:00,34.51,34.53,34.47,34.52,57600.0,34.51,34.53,34.47,34.52,57600.0
2011-07-21 13:30:00,34.52,34.52,34.4,34.44,53800.0,34.52,34.52,34.4,34.44,53800.0
2011-07-21 14:00:00,34.43,34.46,34.34,34.4,57200.0,34.43,34.46,34.34,34.4,57200.0
2011-07-21 14:30:00,34.39,34.46,34.38,34.41,64400.0,34.39,34.46,34.38,34.41,64400.0
2011-07-21 15:00:00,34.42,34.45,34.37,34.38,100400.0,34.42,34.45,34.37,34.38,100400.0
2011-07-21 15:30:00,34.38,34.39,34.32,34.35,187000.0,34.38,34.39,34.32,34.35,187000.0
2011-07-22 09:30:00,34.73,34.73,34.46,34.47,180200.0,34.73,34.73,34.46,34.47,180200.0
2011-07-22 10:00:00,34.46,34.51,34.3,34.43,83000.0,34.46,34.51,34.3,34.43,83000.0
2011-07-22 10:30:00,34.43,34.52,34.43,34.51,69000.0,34.43,34.52,34.43,34.51,69000.0
2011-07-22 11:00:00,34.51,34.51,34.38,34.44,101800.0,34.51,34.51,34.38,34.44,101800.0
2011-07-22 11:30:00,34.44,34.46,34.36,34.36,53000.0,34.44,34.46,34.36,34.36,53000.0
2011-07-22 12:00:00,34.36,34.4,34.32,34.35,49800.0,34.36,34.4,34.32,34.35,49800.0
2011-07-22 12:30:00,34.35,34.41,34.34,34.38,80200.0,34.35,34.41,34.34,34.38,80200.0
2011-07-22 13:00:00,34.4,34.4,34.34,34.36,41600.0,34.4,34.4,34.34,34.36,41600.0
2011-07-22 13:30:00,34.36,34.4,34.34,34.38,34200.0,34.36,34.4,34.34,34.38,34200.0
2011-07-22 14:00:00,34.4,34.47,34.33,34.41,144000.0,34.4,34.47,34.33,34.41,144000.0
2011-07-22 14:30:00,34.42,34.46,34.38,34.42,60400.0,34.42,34.46,34.38,34.42,60400.0
2011-07-22 15:00:00,34.42,34.44,34.38,34.39,59200.0,34.42,34.44,34.38,34.39,59200.0
2011-07-22 15:30:00,34.38,34.42,34.35,34.39,148200.0,34.38,34.42,34.35,34.39,148200.0
2011-07-25 09:30:00,34.13,34.22,33.94,34.21,130200.0,34.13,34.22,33.94,34.21,130200.0
2011-07-25 10:00:00,34.19,34.29,34.13,34.19,98200.0,34.19,34.29,34.13,34.19,98200.0
2011-07-25 10:30:00,34.2,34.2,34.02,34.08,127000.0,34.2,34.2,34.02,34.08,127000.0
2011-07-25 11:00:00,34.08,34.1,34.02,34.05,97400.0,34.08,34.1,34.02,34.05,97400.0
2011-07-25 11:30:00,34.09,34.1,34.06,34.1,71000.0,34.09,34.1,34.06,34.1,71000.0
2011-07-25 12:00:00,34.1,34.1,34.02,34.02,41200.0,34.1,34.1,34.02,34.02,41200.0
2011-07-25 12:30:00,34.04,34.06,34.02,34.03,42600.0,34.04,34.06,34.02,34.03,42600.0
2011-07-25 13:00:00,34.04,34.04,34.01,34.02,44000.0,34.04,34.04,34.01,34.02,44000.0
2011-07-25 13:30:00,34.02,34.04,33.96,33.96,52600.0,34.02,34.04,33.96,33.96,52600.0
2011-07-25 14:00:00,33.96,34.01,33.96,33.98,55800.0,33.96,34.01,33.96,33.98,55800.0
2011-07-25 14:30:00,33.99,33.99,33.83,33.84,182200.0,33.99,33.99,33.83,33.84,182200.0
2011-07-25 15:00:00,33.84,33.87,33.79,33.84,150800.0,33.84,33.87,33.79,33.84,150800.0
2011-07-25 15:30:00,33.84,33.85,33.7,33.73,376200.0,33.84,33.85,33.7,33.73,376200.0
2011-07-26 09:30:00,33.71,33.95,33.65,33.66,171000.0,33.71,33.95,33.65,33.66,171000.0
2011-07-26 10:00:00,33.69,33.73,33.52,33.62,211600.0,33.69,33.73,33.52,33.62,211600.0
2011-07-26 10:30:00,33.62,33.63,33.52,33.52,134000.0,33.62,33.63,33.52,33.52,134000.0
2011-07-26 11:00:00,33.52,33.56,33.51,33.55,155000.0,33.52,33.56,33.51,33.55,155000.0
2011-07-26 11:30:00,33.55,33.6,33.51,33.54,72800.0,33.55,33.6,33.51,33.54,72800.0
2011-07-26 12:00:00,33.55,33.63,33.54,33.59,48600.0,33.55,33.63,33.54,33.59,48600.0
2011-07-26 12:30:00,33.58,33.6,33.51,33.6,46800.0,33.58,33.6,33.51,33.6,46800.0
2011-07-26 13:00:00,33.62,33.62,33.38,33.48,147800.0,33.62,33.62,33.38,33.48,147800.0
2011-07-26 13:30:00,33.47,33.49,33.45,33.46,109400.0,33.47,33.49,33.45,33.46,109400.0
2011-07-26 14:00:00,33.47,33.58,33.46,33.53,194200.0,33.47,33.58,33.46,33.53,194200.0
2011-07-26 14:30:00,33.53,33.59,33.49,33.55,107200.0,33.53,33.59,33.49,33.55,107200.0
2011-07-26 15:00:00,33.55,33.64,33.52,33.64,99800.0,33.55,33.64,33.52,33.64,99800.0
2011-07-26 15:30:00,33.64,33.7,33.58,33.6,226200.0,33.64,33.7,33.58,33.6,226200.0
2011-07-27 09:30:00,33.9,33.91,33.6,33.69,238600.0,33.9,33.91,33.6,33.69,238600.0
2011-07-27 10:00:00,33.69,33.7,33.38,33.38,146600.0,33.69,33.7,33.38,33.38,146600.0
2011-07-27 10:30:00,33.39,33.52,33.35,33.52,113600.0,33.39,33.52,33.35,33.52,113600.0
2011-07-27 11:00:00,33.53,33.6,33.5,33.6,53200.0,33.53,33.6,33.5,33.6,53200.0
2011-07-27 11:30:00,33.62,33.67,33.53,33.57,53600.0,33.62,33.67,33.53,33.57,53600.0
2011-07-27 12:00:00,33.57,33.68,33.53,33.65,121800.0,33.57,33.68,33.53,33.65,121800.0
2011-07-27 12:30:00,33.67,33.75,33.63,33.65,113400.0,33.67,33.75,33.63,33.65,113400.0
2011-07-27 13:00:00,33.65,33.68,33.62,33.67,55600.0,33.65,33.68,33.62,33.67,55600.0
2011-07-27 13:30:00,33.67,33.74,33.65,33.74,100800.0,33.67,33.74,33.65,33.74,100800.0
2011-07-27 14:00:00,33.74,33.74,33.59,33.6,77400.0,33.74,33.74,33.59,33.6,77400.0
2011-07-27 14:30:00,33.6,33.6,33.49,33.58,137800.0,33.6,33.6,33.49,33.58,137800.0
2011-07-27 15:00:00,33.58,33.62,33.42,33.49,158800.0,33.58,33.62,33.42,33.49,158800.0
2011-07-27 15:30:00,33.49,33.54,33.42,33.44,252200.0,33.49,33.54,33.42,33.44,252200.0
2011-07-28 09:30:00,33.41,33.42,33.14,33.17,201200.0,33.41,33.42,33.14,33.17,201200.0
2011-07-28 10:00:00,33.2,33.26,33.13,33.23,187600.0,33.2,33.26,33.13,33.23,187600.0
2011-07-28 10:30:00,33.24,33.39,33.2,33.38,332400.0,33.24,33.39,33.2,33.38,332400.0
2011-07-28 11:00:00,33.37,33.57,33.35,33.55,141800.0,33.37,33.57,33.35,33.55,141800.0
2011-07-28 11:30:00,33.54,33.54,33.45,33.49,87400.0,33.54,33.54,33.45,33.49,87400.0
2011-07-28 12:00:00,33.5,33.51,33.3,33.31,82000.0,33.5,33.51,33.3,33.31,82000.0
2011-07-28 12:30:00,33.31,33.38,33.3,33.34,42200.0,33.31,33.38,33.3,33.34,42200.0
2011-07-28 13:00:00,33.34,33.35,33.25,33.25,130600.0,33.34,33.35,33.25,33.25,130600.0
2011-07-28 13:30:00,33.26,33.35,33.25,33.29,91200.0,33.26,33.35,33.25,33.29,91200.0
2011-07-28 14:00:00,33.29,33.31,33.25,33.29,95600.0,33.29,33.31,33.25,33.29,95600.0
2011-07-28 14:30:00,33.3,33.3,33.25,33.29,84800.0,33.3,33.3,33.25,33.29,84800.0
2011-07-28 15:00:00,33.29,33.29,33.24,33.24,115000.0,33.29,33.29,33.24,33.24,115000.0
2011-07-28 15:30:00,33.24,33.29,33.15,33.27,600400.0,33.24,33.29,33.15,33.27,600400.0
2011-07-29 09:30:00,33.13,33.13,32.28,32.65,687200.0,33.13,33.13,32.28,32.65,687200.0
2011-07-29 10:00:00,32.62,32.78,32.55,32.7,262600.0,32.62,32.78,32.55,32.7,262600.0
2011-07-29 10:30:00,32.7,32.9,32.62,32.84,198200.0,32.7,32.9,32.62,32.84,198200.0
2011-07-29 11:00:00,32.83,33.0,32.76,32.92,110000.0,32.83,33.0,32.76,32.92,110000.0
2011-07-29 11:30:00,32.93,32.97,32.84,32.94,115800.0,32.93,32.97,32.84,32.94,115800.0
2011-07-29 12:00:00,32.95,32.97,32.88,32.93,87200.0,32.95,32.97,32.88,32.93,87200.0
2011-07-29 12:30:00,32.93,33.07,32.86,33.01,65400.0,32.93,33.07,32.86,33.01,65400.0
2011-07-29 13:00:00,33.0,33.16,32.99,33.16,79800.0,33.0,33.16,32.99,33.16,79800.0
2011-07-29 13:30:00,33.15,33.24,33.12,33.16,81600.0,33.15,33.24,33.12,33.16,81600.0
2011-07-29 14:00:00,33.15,33.19,33.1,33.19,111400.0,33.15,33.19,33.1,33.19,111400.0
2011-07-29 14:30:00,33.2,33.27,33.15,33.16,53600.0,33.2,33.27,33.15,33.16,53600.0
2011-07-29 15:00:00,33.15,33.17,33.09,33.12,120200.0,33.15,33.17,33.09,33.12,120200.0
2011-07-29 15:30:00,33.12,33.19,33.01,33.08,218600.0,33.12,33.19,33.01,33.08,218600.0
2011-08-01 09:30:00,33.33,33.54,32.88,33.0,169800.0,33.33,33.54,32.88,33.0,169800.0
2011-08-01 10:00:00,32.98,33.13,32.69,33.13,139000.0,32.98,33.13,32.69,33.13,139000.0
2011-08-01 10:30:00,33.12,33.24,32.99,33.24,115000.0,33.12,33.24,32.99,33.24,115000.0
2011-08-01 11:00:00,33.23,33.24,33.12,33.17,162600.0,33.23,33.24,33.12,33.17,162600.0
2011-08-01 11:30:00,33.17,33.18,32.86,32.9,106200.0,33.17,33.18,32.86,32.9,106200.0
2011-08-01 12:00:00,32.9,32.99,32.9,32.98,106000.0,32.9,32.99,32.9,32.98,106000.0
2011-08-01 12:30:00,32.99,33.0,32.93,32.98,52400.0,32.99,33.0,32.93,32.98,52400.0
2011-08-01 13:00:00,32.99,33.06,32.91,33.0,52800.0,32.99,33.06,32.91,33.0,52800.0
2011-08-01 13:30:00,33.02,33.08,33.01,33.07,44600.0,33.02,33.08,33.01,33.07,44600.0
2011-08-01 14:00:00,33.07,33.08,33.01,33.06,53400.0,33.07,33.08,33.01,33.06,53400.0
2011-08-01 14:30:00,33.06,33.2,33.04,33.18,67600.0,33.06,33.2,33.04,33.18,67600.0
2011-08-01 15:00:00,33.19,33.23,33.16,33.22,112800.0,33.19,33.23,33.16,33.22,112800.0
2011-08-01 15:30:00,33.22,33.35,33.14,33.32,361000.0,33.22,33.35,33.14,33.32,361000.0
2011-08-02 09:30:00,32.98,33.31,32.92,33.05,170000.0,32.98,33.31,32.92,33.05,170000.0
2011-08-02 10:00:00,33.05,33.05,32.94,32.99,126000.0,33.05,33.05,32.94,32.99,126000.0
2011-08-02 10:30:00,32.98,33.0,32.85,32.92,100600.0,32.98,33.0,32.85,32.92,100600.0
2011-08-02 11:00:00,32.91,33.01,32.87,32.9,132600.0,32.91,33.01,32.87,32.9,132600.0
2011-08-02 11:30:00,32.91,32.92,32.79,32.83,91000.0,32.91,32.92,32.79,32.83,91000.0
2011-08-02 12:00:00,32.82,32.86,32.78,32.83,113600.0,32.82,32.86,32.78,32.83,113600.0
2011-08-02 12:30:00,32.83,32.85,32.68,32.78,183800.0,32.83,32.85,32.68,32.78,183800.0
2011-08-02 13:00:00,32.8,32.93,32.8,32.85,96600.0,32.8,32.93,32.8,32.85,96600.0
2011-08-02 13:30:00,32.85,32.88,32.7,32.72,121400.0,32.85,32.88,32.7,32.72,121400.0
2011-08-02 14:00:00,32.72,32.84,32.7,32.76,129800.0,32.72,32.84,32.7,32.76,129800.0
2011-08-02 14:30:00,32.76,32.85,32.73,32.84,107200.0,32.76,32.85,32.73,32.84,107200.0
2011-08-02 15:00:00,32.83,32.86,32.63,32.66,186600.0,32.83,32.86,32.63,32.66,186600.0
2011-08-02 15:30:00,32.65,32.7,32.41,32.45,427200.0,32.65,32.7,32.41,32.45,427200.0
2011-08-03 09:30:00,32.38,32.46,32.19,32.42,149200.0,32.38,32.46,32.19,32.42,149200.0
2011-08-03 10:00:00,32.43,32.55,32.26,32.31,178400.0,32.43,32.55,32.26,32.31,178400.0
2011-08-03 10:30:00,32.29,32.29,31.92,32.19,346800.0,32.29,32.29,31.92,32.19,346800.0
2011-08-03 11:00:00,32.19,32.41,32.15,32.34,140400.0,32.19,32.41,32.15,32.34,140400.0
2011-08-03 11:30:00,32.35,32.52,32.31,32.41,182800.0,32.35,32.52,32.31,32.41,182800.0
2011-08-03 12:00:00,32.39,32.39,32.23,32.3,104200.0,32.39,32.39,32.23,32.3,104200.0
2011-08-03 12:30:00,32.29,32.56,32.27,32.49,261200.0,32.29,32.56,32.27,32.49,261200.0
2011-08-03 13:00:00,32.49,32.62,32.46,32.59,138600.0,32.49,32.62,32.46,32.59,138600.0
2011-08-03 13:30:00,32.61,32.91,32.6,32.88,254600.0,32.61,32.91,32.6,32.88,254600.0
2011-08-03 14:00:00,32.88,32.99,32.85,32.88,186200.0,32.88,32.99,32.85,32.88,186200.0
2011-08-03 14:30:00,32.88,32.98,32.86,32.93,223200.0,32.88,32.98,32.86,32.93,223200.0
2011-08-03 15:00:00,32.93,32.99,32.86,32.96,402400.0,32.93,32.99,32.86,32.96,402400.0
2011-08-03 15:30:00,32.94,33.13,32.88,33.09,556800.0,32.94,33.13,32.88,33.09,556800.0
2011-08-04 09:30:00,32.58,32.97,32.47,32.64,291200.0,32.58,32.97,32.47,32.64,291200.0
2011-08-04 10:00:00,32.64,32.85,32.56,32.8,216800.0,32.64,32.85,32.56,32.8,216800.0
2011-08-04 10:30:00,32.81,32.88,32.45,32.49,116200.0,32.81,32.88,32.45,32.49,116200.0
2011-08-04 11:00:00,32.48,32.55,32.38,32.43,221600.0,32.48,32.55,32.38,32.43,221600.0
2011-08-04 11:30:00,32.45,32.55,32.27,32.35,284800.0,32.45,32.55,32.27,32.35,284800.0
2011-08-04 12:00:00,32.37,32.44,32.27,32.38,158600.0,32.37,32.44,32.27,32.38,158600.0
2011-08-04 12:30:00,32.37,32.53,32.37,32.46,72600.0,32.37,32.53,32.37,32.46,72600.0
2011-08-04 13:00:00,32.45,32.51,32.36,32.46,54200.0,32.45,32.51,32.36,32.46,54200.0
2011-08-04 13:30:00,32.45,32.45,32.21,32.26,119200.0,32.45,32.45,32.21,32.26,119200.0
2011-08-04 14:00:00,32.26,32.26,32.02,32.04,199600.0,32.26,32.26,32.02,32.04,199600.0
2011-08-04 14:30:00,32.02,32.17,31.96,32.07,184800.0,32.02,32.17,31.96,32.07,184800.0
2011-08-04 15:00:00,32.06,32.16,31.95,31.95,242000.0,32.06,32.16,31.95,31.95,242000.0
2011-08-04 15:30:00,31.96,32.01,31.77,31.77,520600.0,31.96,32.01,31.77,31.77,520600.0
2011-08-05 09:30:00,32.06,32.24,31.5,31.53,409200.0,32.06,32.24,31.5,31.53,409200.0
2011-08-05 10:00:00,31.53,32.01,31.38,32.01,387800.0,31.53,32.01,31.38,32.01,387800.0
2011-08-05 10:30:00,32.0,32.01,31.64,31.95,165000.0,32.0,32.01,31.64,31.95,165000.0
2011-08-05 11:00:00,31.93,31.93,31.66,31.71,256800.0,31.93,31.93,31.66,31.71,256800.0
2011-08-05 11:30:00,31.7,31.86,31.27,31.32,365400.0,31.7,31.86,31.27,31.32,365400.0
2011-08-05 12:00:00,31.32,31.34,31.1,31.22,599400.0,31.32,31.34,31.1,31.22,599400.0
2011-08-05 12:30:00,31.23,31.9,31.19,31.9,231600.0,31.23,31.9,31.19,31.9,231600.0
2011-08-05 13:00:00,31.88,32.0,31.67,31.86,220400.0,31.88,32.0,31.67,31.86,220400.0
2011-08-05 13:30:00,31.86,31.91,31.58,31.6,346000.0,31.86,31.91,31.58,31.6,346000.0
2011-08-05 14:00:00,31.63,31.64,31.45,31.48,200800.0,31.63,31.64,31.45,31.48,200800.0
2011-08-05 14:30:00,31.48,31.5,31.23,31.3,376200.0,31.48,31.5,31.23,31.3,376200.0
2011-08-05 15:00:00,31.3,31.36,31.09,31.18,326200.0,31.3,31.36,31.09,31.18,326200.0
2011-08-05 15:30:00,31.19,31.52,31.18,31.39,569000.0,31.19,31.52,31.18,31.39,569000.0
2011-08-08 09:30:00,30.48,31.15,30.0,31.09,652400.0,30.48,31.15,30.0,31.09,652400.0
2011-08-08 10:00:00,31.07,31.15,30.73,30.78,262800.0,31.07,31.15,30.73,30.78,262800.0
2011-08-08 10:30:00,30.77,31.11,30.54,31.02,402800.0,30.77,31.11,30.54,31.02,402800.0
2011-08-08 11:00:00,31.02,31.27,30.98,31.1,156000.0,31.02,31.27,30.98,31.1,156000.0
2011-08-08 11:30:00,31.07,31.1,30.86,30.99,170600.0,31.07,31.1,30.86,30.99,170600.0
2011-08-08 12:00:00,31.0,31.0,30.77,30.79,120600.0,31.0,31.0,30.77,30.79,120600.0
2011-08-08 12:30:00,30.79,30.98,30.79,30.85,154400.0,30.79,30.98,30.79,30.85,154400.0
2011-08-08 13:00:00,30.85,31.04,30.84,31.0,158200.0,30.85,31.04,30.84,31.0,158200.0
2011-08-08 13:30:00,30.98,31.06,30.68,30.68,197400.0,30.98,31.06,30.68,30.68,197400.0
2011-08-08 14:00:00,30.71,30.88,30.28,30.46,269400.0,30.71,30.88,30.28,30.46,269400.0
2011-08-08 14:30:00,30.45,30.82,30.4,30.74,400600.0,30.45,30.82,30.4,30.74,400600.0
2011-08-08 15:00:00,30.73,31.14,30.64,30.85,336600.0,30.73,31.14,30.64,30.85,336600.0
2011-08-08 15:30:00,30.85,30.87,30.44,30.5,830800.0,30.85,30.87,30.44,30.5,830800.0
2011-08-09 09:30:00,30.89,30.9,30.42,30.75,526000.0,30.89,30.9,30.42,30.75,526000.0
2011-08-09 10:00:00,30.75,31.18,30.74,31.07,271000.0,30.75,31.18,30.74,31.07,271000.0
2011-08-09 10:30:00,31.08,31.14,30.97,31.04,273400.0,31.08,31.14,30.97,31.04,273400.0
2011-08-09 11:00:00,31.02,31.35,30.97,31.31,164600.0,31.02,31.35,30.97,31.31,164600.0
2011-08-09 11:30:00,31.32,31.6,31.26,31.51,195200.0,31.32,31.6,31.26,31.51,195200.0
2011-08-09 12:00:00,31.52,31.61,31.47,31.51,255000.0,31.52,31.61,31.47,31.51,255000.0
2011-08-09 12:30:00,31.52,31.59,31.36,31.38,186000.0,31.52,31.59,31.36,31.38,186000.0
2011-08-09 13:00:00,31.36,31.46,31.28,31.41,450000.0,31.36,31.46,31.28,31.41,450000.0
2011-08-09 13:30:00,31.4,31.43,31.14,31.29,286000.0,31.4,31.43,31.14,31.29,286000.0
2011-08-09 14:00:00,31.31,31.53,30.96,31.2,370800.0,31.31,31.53,30.96,31.2,370800.0
2011-08-09 14:30:00,31.22,31.22,30.61,31.04,549200.0,31.22,31.22,30.61,31.04,549200.0
2011-08-09 15:00:00,31.03,31.62,30.88,31.6,382600.0,31.03,31.62,30.88,31.6,382600.0
2011-08-09 15:30:00,31.6,32.37,31.5,32.37,842800.0,31.6,32.37,31.5,32.37,842800.0
2011-08-10 09:30:00,31.94,32.13,31.41,31.71,398600.0,31.94,32.13,31.41,31.71,398600.0
2011-08-10 10:00:00,31.7,31.91,31.64,31.8,419000.0,31.7,31.91,31.64,31.8,419000.0
2011-08-10 10:30:00,31.75,32.08,31.69,32.04,398000.0,31.75,32.08,31.69,32.04,398000.0
2011-08-10 11:00:00,32.04,32.13,31.82,31.92,145200.0,32.04,32.13,31.82,31.92,145200.0
2011-08-10 11:30:00,31.97,32.15,31.93,31.95,333600.0,31.97,32.15,31.93,31.95,333600.0
2011-08-10 12:00:00,31.92,31.98,31.83,31.83,203200.0,31.92,31.98,31.83,31.83,203200.0
2011-08-10 12:30:00,31.8,31.93,31.71,31.9,162800.0,31.8,31.93,31.71,31.9,162800.0
2011-08-10 13:00:00,31.89,31.91,31.73,31.86,276600.0,31.89,31.91,31.73,31.86,276600.0
2011-08-10 13:30:00,31.85,32.19,31.79,32.18,174400.0,31.85,32.19,31.79,32.18,174400.0
2011-08-10 14:00:00,32.17,32.52,32.11,32.43,473600.0,32.17,32.52,32.11,32.43,473600.0
2011-08-10 14:30:00,32.45,32.51,32.23,32.23,308600.0,32.45,32.51,32.23,32.23,308600.0
2011-08-10 15:00:00,32.22,32.25,31.94,32.06,234200.0,32.22,32.25,31.94,32.06,234200.0
2011-08-10 15:30:00,32.07,32.09,31.6,31.6,533800.0,32.07,32.09,31.6,31.6,533800.0
2011-08-11 09:30:00,31.78,32.09,31.7,31.86,362800.0,31.78,32.09,31.7,31.86,362800.0
2011-08-11 10:00:00,31.9,32.21,31.76,32.0,222200.0,31.9,32.21,31.76,32.0,222200.0
2011-08-11 10:30:00,32.03,32.49,32.03,32.22,192400.0,32.03,32.49,32.03,32.22,192400.0
2011-08-11 11:00:00,32.24,32.38,31.97,32.05,126200.0,32.24,32.38,31.97,32.05,126200.0
2011-08-11 11:30:00,32.07,32.3,32.04,32.15,202000.0,32.07,32.3,32.04,32.15,202000.0
2011-08-11 12:00:00,32.18,32.18,31.92,32.01,165400.0,32.18,32.18,31.92,32.01,165400.0
2011-08-11 12:30:00,32.02,32.49,32.02,32.46,154800.0,32.02,32.49,32.02,32.46,154800.0
2011-08-11 13:00:00,32.47,32.59,32.29,32.55,179000.0,32.47,32.59,32.29,32.55,179000.0
2011-08-11 13:30:00,32.54,32.64,32.48,32.51,163800.0,32.54,32.64,32.48,32.51,163800.0
2011-08-11 14:00:00,32.51,32.7,32.48,32.67,238400.0,32.51,32.7,32.48,32.67,238400.0
2011-08-11 14:30:00,32.67,32.81,32.58,32.79,270600.0,32.67,32.81,32.58,32.79,270600.0
2011-08-11 15:00:00,32.8,32.94,32.75,32.9,296000.0,32.8,32.94,32.75,32.9,296000.0
2011-08-11 15:30:00,32.91,33.07,32.68,32.71,654200.0,32.91,33.07,32.68,32.71,654200.0
2011-08-12 09:30:00,32.97,33.08,32.49,32.53,379200.0,32.97,33.08,32.49,32.53,379200.0
2011-08-12 10:00:00,32.51,32.77,32.5,32.67,300400.0,32.51,32.77,32.5,32.67,300400.0
2011-08-12 10:30:00,32.71,32.85,32.58,32.64,311600.0,32.71,32.85,32.58,32.64,311600.0
2011-08-12 11:00:00,32.64,32.64,32.52,32.58,339200.0,32.64,32.64,32.52,32.58,339200.0
2011-08-12 11:30:00,32.58,32.85,32.58,32.76,235800.0,32.58,32.85,32.58,32.76,235800.0
2011-08-12 12:00:00,32.74,32.78,32.63,32.73,266000.0,32.74,32.78,32.63,32.73,266000.0
2011-08-12 12:30:00,32.73,32.76,32.52,32.61,357800.0,32.73,32.76,32.52,32.61,357800.0
2011-08-12 13:00:00,32.61,32.68,32.6,32.68,258200.0,32.61,32.68,32.6,32.68,258200.0
2011-08-12 13:30:00,32.67,33.02,32.67,33.02,332600.0,32.67,33.02,32.67,33.02,332600.0
2011-08-12 14:00:00,33.01,33.18,33.01,33.12,278600.0,33.01,33.18,33.01,33.12,278600.0
2011-08-12 14:30:00,33.11,33.18,33.02,33.16,175200.0,33.11,33.18,33.02,33.16,175200.0
2011-08-12 15:00:00,33.16,33.32,33.14,33.29,177800.0,33.16,33.32,33.14,33.29,177800.0
2011-08-12 15:30:00,33.27,33.42,33.2,33.38,489400.0,33.27,33.42,33.2,33.38,489400.0
2011-08-15 09:30:00,33.56,33.76,33.38,33.58,242600.0,33.56,33.76,33.38,33.58,242600.0
2011-08-15 10:00:00,33.56,33.8,33.53,33.76,158400.0,33.56,33.8,33.53,33.76,158400.0
2011-08-15 10:30:00,33.76,33.83,33.67,33.76,209800.0,33.76,33.83,33.67,33.76,209800.0
2011-08-15 11:00:00,33.76,33.8,33.55,33.63,189200.0,33.76,33.8,33.55,33.63,189200.0
2011-08-15 11:30:00,33.63,33.77,33.55,33.7,157600.0,33.63,33.77,33.55,33.7,157600.0
2011-08-15 12:00:00,33.71,33.87,33.67,33.85,150400.0,33.71,33.87,33.67,33.85,150400.0
2011-08-15 12:30:00,33.86,33.97,33.84,33.94,86200.0,33.86,33.97,33.84,33.94,86200.0
2011-08-15 13:00:00,33.92,33.94,33.85,33.88,63600.0,33.92,33.94,33.85,33.88,63600.0
2011-08-15 13:30:00,33.9,33.94,33.85,33.89,58000.0,33.9,33.94,33.85,33.89,58000.0
2011-08-15 14:00:00,33.89,33.98,33.88,33.94,96200.0,33.89,33.98,33.88,33.94,96200.0
2011-08-15 14:30:00,33.94,33.96,33.79,33.82,139600.0,33.94,33.96,33.79,33.82,139600.0
2011-08-15 15:00:00,33.82,33.88,33.79,33.83,116000.0,33.82,33.88,33.79,33.83,116000.0
2011-08-15 15:30:00,33.83,33.97,33.8,33.97,322000.0,33.83,33.97,33.8,33.97,322000.0
2011-08-16 09:30:00,33.79,34.13,33.65,34.09,290000.0,33.79,34.13,33.65,34.09,290000.0
2011-08-16 10:00:00,34.06,34.37,34.03,34.37,236400.0,34.06,34.37,34.03,34.37,236400.0
2011-08-16 10:30:00,34.37,34.38,34.22,34.35,243600.0,34.37,34.38,34.22,34.35,243600.0
2011-08-16 11:00:00,34.35,34.36,34.16,34.16,281800.0,34.35,34.36,34.16,34.16,281800.0
2011-08-16 11:30:00,34.16,34.38,34.12,34.27,222600.0,34.16,34.38,34.12,34.27,222600.0
2011-08-16 12:00:00,34.28,34.45,34.24,34.26,301400.0,34.28,34.45,34.24,34.26,301400.0
2011-08-16 12:30:00,34.26,34.4,34.24,34.33,371600.0,34.26,34.4,34.24,34.33,371600.0
2011-08-16 13:00:00,34.34,34.62,34.26,34.62,393800.0,34.34,34.62,34.26,34.62,393800.0
2011-08-16 13:30:00,34.63,34.68,34.45,34.52,394600.0,34.63,34.68,34.45,34.52,394600.0
2011-08-16 14:00:00,34.52,34.74,34.52,34.6,377000.0,34.52,34.74,34.52,34.6,377000.0
2011-08-16 14:30:00,34.61,34.74,34.52,34.74,386000.0,34.61,34.74,34.52,34.74,386000.0
2011-08-16 15:00:00,34.74,34.88,34.72,34.88,492200.0,34.74,34.88,34.72,34.88,492200.0
2011-08-16 15:30:00,34.88,34.92,34.7,34.75,1087200.0,34.88,34.92,34.7,34.75,1087200.0
2011-08-17 09:30:00,34.9,35.11,34.78,35.07,249400.0,34.9,35.11,34.78,35.07,249400.0
2011-08-17 10:00:00,35.1,35.1,34.85,34.92,206000.0,35.1,35.1,34.85,34.92,206000.0
2011-08-17 10:30:00,34.92,34.93,34.41,34.48,322200.0,34.92,34.93,34.41,34.48,322200.0
2011-08-17 11:00:00,34.49,34.53,34.16,34.19,287400.0,34.49,34.53,34.16,34.19,287400.0
2011-08-17 11:30:00,34.19,34.27,33.77,33.85,354000.0,34.19,34.27,33.77,33.85,354000.0
2011-08-17 12:00:00,33.84,33.85,33.63,33.83,228600.0,33.84,33.85,33.63,33.83,228600.0
2011-08-17 12:30:00,33.84,33.99,33.7,33.73,180400.0,33.84,33.99,33.7,33.73,180400.0
2011-08-17 13:00:00,33.72,33.73,33.42,33.46,238400.0,33.72,33.73,33.42,33.46,238400.0
2011-08-17 13:30:00,33.46,33.57,33.31,33.31,280000.0,33.46,33.57,33.31,33.31,280000.0
2011-08-17 14:00:00,33.31,33.62,33.3,33.54,397800.0,33.31,33.62,33.3,33.54,397800.0
2011-08-17 14:30:00,33.54,33.56,33.38,33.45,390600.0,33.54,33.56,33.38,33.45,390600.0
2011-08-17 15:00:00,33.45,33.46,33.31,33.31,455800.0,33.45,33.46,33.31,33.31,455800.0
2011-08-17 15:30:00,33.31,33.32,33.02,33.24,1198400.0,33.31,33.32,33.02,33.24,1198400.0
2011-08-18 09:30:00,31.28,32.58,30.56,32.04,2041800.0,31.28,32.58,30.56,32.04,2041800.0
2011-08-18 10:00:00,32.04,32.16,31.53,31.93,565800.0,32.04,32.16,31.53,31.93,565800.0
2011-08-18 10:30:00,31.88,32.45,31.71,32.44,390200.0,31.88,32.45,31.71,32.44,390200.0
2011-08-18 11:00:00,32.4,32.57,32.01,32.1,406200.0,32.4,32.57,32.01,32.1,406200.0
2011-08-18 11:30:00,32.1,32.6,32.05,32.53,352600.0,32.1,32.6,32.05,32.53,352600.0
2011-08-18 12:00:00,32.55,32.9,32.37,32.88,330000.0,32.55,32.9,32.37,32.88,330000.0
2011-08-18 12:30:00,32.88,32.91,32.49,32.7,224600.0,32.88,32.91,32.49,32.7,224600.0
2011-08-18 13:00:00,32.69,32.7,32.53,32.68,247800.0,32.69,32.7,32.53,32.68,247800.0
2011-08-18 13:30:00,32.67,32.88,32.63,32.74,290800.0,32.67,32.88,32.63,32.74,290800.0
2011-08-18 14:00:00,32.74,32.95,32.74,32.87,236600.0,32.74,32.95,32.74,32.87,236600.0
2011-08-18 14:30:00,32.88,33.13,32.66,32.67,299800.0,32.88,33.13,32.66,32.67,299800.0
2011-08-18 15:00:00,32.67,32.69,32.43,32.51,387600.0,32.67,32.69,32.43,32.51,387600.0
2011-08-18 15:30:00,32.51,32.84,32.41,32.77,633600.0,32.51,32.84,32.41,32.77,633600.0
2011-08-19 09:30:00,32.51,32.78,32.07,32.74,384800.0,32.51,32.78,32.07,32.74,384800.0
2011-08-19 10:00:00,32.74,33.02,32.67,32.93,332200.0,32.74,33.02,32.67,32.93,332200.0
2011-08-19 10:30:00,32.93,32.94,32.53,32.55,246600.0,32.93,32.94,32.53,32.55,246600.0
2011-08-19 11:00:00,32.52,32.6,32.3,32.41,165200.0,32.52,32.6,32.3,32.41,165200.0
2011-08-19 11:30:00,32.43,32.75,32.4,32.74,178800.0,32.43,32.75,32.4,32.74,178800.0
2011-08-19 12:00:00,32.73,32.8,32.6,32.7,289800.0,32.73,32.8,32.6,32.7,289800.0
2011-08-19 12:30:00,32.71,32.89,32.67,32.86,263000.0,32.71,32.89,32.67,32.86,263000.0
2011-08-19 13:00:00,32.85,32.95,32.76,32.82,216800.0,32.85,32.95,32.76,32.82,216800.0
2011-08-19 13:30:00,32.82,32.83,32.52,32.63,93600.0,32.82,32.83,32.52,32.63,93600.0
2011-08-19 14:00:00,32.63,32.68,32.42,32.5,167600.0,32.63,32.68,32.42,32.5,167600.0
2011-08-19 14:30:00,32.5,32.66,32.45,32.49,237400.0,32.5,32.66,32.45,32.49,237400.0
2011-08-19 15:00:00,32.49,32.59,32.36,32.45,275200.0,32.49,32.59,32.36,32.45,275200.0
2011-08-19 15:30:00,32.45,32.58,32.31,32.45,548200.0,32.45,32.58,32.31,32.45,548200.0
2011-08-22 09:30:00,33.15,33.24,32.72,32.74,301400.0,33.15,33.24,32.72,32.74,301400.0
2011-08-22 10:00:00,32.74,32.93,32.73,32.87,251400.0,32.74,32.93,32.73,32.87,251400.0
2011-08-22 10:30:00,32.85,32.9,32.48,32.49,367400.0,32.85,32.9,32.48,32.49,367400.0
2011-08-22 11:00:00,32.49,32.61,32.33,32.4,239200.0,32.49,32.61,32.33,32.4,239200.0
2011-08-22 11:30:00,32.41,32.44,32.0,32.1,248400.0,32.41,32.44,32.0,32.1,248400.0
2011-08-22 12:00:00,32.1,32.18,32.04,32.1,247000.0,32.1,32.18,32.04,32.1,247000.0
2011-08-22 12:30:00,32.09,32.38,32.01,32.35,156400.0,32.09,32.38,32.01,32.35,156400.0
2011-08-22 13:00:00,32.35,32.49,32.26,32.26,140800.0,32.35,32.49,32.26,32.26,140800.0
2011-08-22 13:30:00,32.26,32.44,32.25,32.41,211600.0,32.26,32.44,32.25,32.41,211600.0
2011-08-22 14:00:00,32.41,32.52,32.37,32.42,196400.0,32.41,32.52,32.37,32.42,196400.0
2011-08-22 14:30:00,32.41,32.42,32.28,32.29,172600.0,32.41,32.42,32.28,32.29,172600.0
2011-08-22 15:00:00,32.29,32.52,32.27,32.49,212800.0,32.29,32.52,32.27,32.49,212800.0
2011-08-22 15:30:00,32.49,32.57,32.34,32.48,575600.0,32.49,32.57,32.34,32.48,575600.0
2011-08-23 09:30:00,32.69,32.76,32.47,32.49,311200.0,32.69,32.76,32.47,32.49,311200.0
2011-08-23 10:00:00,32.49,32.93,32.49,32.84,223400.0,32.49,32.93,32.49,32.84,223400.0
2011-08-23 10:30:00,32.86,32.96,32.78,32.79,289800.0,32.86,32.96,32.78,32.79,289800.0
2011-08-23 11:00:00,32.77,32.95,32.76,32.93,136000.0,32.77,32.95,32.76,32.93,136000.0
2011-08-23 11:30:00,32.93,33.06,32.83,33.02,280400.0,32.93,33.06,32.83,33.02,280400.0
2011-08-23 12:00:00,33.02,33.1,32.99,33.06,192600.0,33.02,33.1,32.99,33.06,192600.0
2011-08-23 12:30:00,33.08,33.12,33.01,33.01,210800.0,33.08,33.12,33.01,33.01,210800.0
2011-08-23 13:00:00,33.02,33.05,32.83,32.84,234400.0,33.02,33.05,32.83,32.84,234400.0
2011-08-23 13:30:00,32.85,32.92,32.76,32.83,289000.0,32.85,32.92,32.76,32.83,289000.0
2011-08-23 14:00:00,32.83,32.93,32.74,32.88,313200.0,32.83,32.93,32.74,32.88,313200.0
2011-08-23 14:30:00,32.88,33.0,32.77,32.9,594800.0,32.88,33.0,32.77,32.9,594800.0
2011-08-23 15:00:00,32.91,33.09,32.89,33.06,458000.0,32.91,33.09,32.89,33.06,458000.0
2011-08-23 15:30:00,33.07,33.27,33.05,33.24,576200.0,33.07,33.27,33.05,33.24,576200.0
2011-08-24 09:30:00,33.13,33.72,33.02,33.72,260200.0,33.13,33.72,33.02,33.72,260200.0
2011-08-24 10:00:00,33.68,33.76,33.59,33.68,248600.0,33.68,33.76,33.59,33.68,248600.0
2011-08-24 10:30:00,33.65,33.69,33.37,33.38,129000.0,33.65,33.69,33.37,33.38,129000.0
2011-08-24 11:00:00,33.38,33.45,33.19,33.42,140800.0,33.38,33.45,33.19,33.42,140800.0
2011-08-24 11:30:00,33.41,33.49,33.33,33.4,173400.0,33.41,33.49,33.33,33.4,173400.0
2011-08-24 12:00:00,33.4,33.4,33.17,33.23,93800.0,33.4,33.4,33.17,33.23,93800.0
2011-08-24 12:30:00,33.24,33.42,33.19,33.4,116000.0,33.24,33.42,33.19,33.4,116000.0
2011-08-24 13:00:00,33.4,33.56,33.33,33.49,119200.0,33.4,33.56,33.33,33.49,119200.0
2011-08-24 13:30:00,33.52,33.63,33.43,33.6,195400.0,33.52,33.63,33.43,33.6,195400.0
2011-08-24 14:00:00,33.6,33.63,33.51,33.58,131600.0,33.6,33.63,33.51,33.58,131600.0
2011-08-24 14:30:00,33.58,33.73,33.57,33.7,140400.0,33.58,33.73,33.57,33.7,140400.0
2011-08-24 15:00:00,33.71,33.91,33.7,33.87,225600.0,33.71,33.91,33.7,33.87,225600.0
2011-08-24 15:30:00,33.88,34.18,33.88,34.1,673600.0,33.88,34.18,33.88,34.1,673600.0
2011-08-25 09:30:00,34.32,34.57,34.02,34.37,310800.0,34.32,34.57,34.02,34.37,310800.0
2011-08-25 10:00:00,34.35,34.65,34.23,34.53,403000.0,34.35,34.65,34.23,34.53,403000.0
2011-08-25 10:30:00,34.53,34.6,34.27,34.41,182200.0,34.53,34.6,34.27,34.41,182200.0
2011-08-25 11:00:00,34.41,34.7,34.37,34.51,291600.0,34.41,34.7,34.37,34.51,291600.0
2011-08-25 11:30:00,34.5,34.61,34.35,34.4,144600.0,34.5,34.61,34.35,34.4,144600.0
2011-08-25 12:00:00,34.4,34.46,34.27,34.3,143800.0,34.4,34.46,34.27,34.3,143800.0
2011-08-25 12:30:00,34.31,34.36,34.16,34.32,200200.0,34.31,34.36,34.16,34.32,200200.0
2011-08-25 13:00:00,34.32,34.42,34.24,34.34,158600.0,34.32,34.42,34.24,34.34,158600.0
2011-08-25 13:30:00,34.35,34.44,34.24,34.33,156600.0,34.35,34.44,34.24,34.33,156600.0
2011-08-25 14:00:00,34.33,34.33,34.15,34.18,204400.0,34.33,34.33,34.15,34.18,204400.0
2011-08-25 14:30:00,34.19,34.3,34.13,34.13,294800.0,34.19,34.3,34.13,34.13,294800.0
2011-08-25 15:00:00,34.13,34.21,34.02,34.02,327800.0,34.13,34.21,34.02,34.02,327800.0
2011-08-25 15:30:00,34.04,34.04,33.74,33.82,917800.0,34.04,34.04,33.74,33.82,917800.0
2011-08-26 09:30:00,33.79,34.06,33.4,33.88,206000.0,33.79,34.06,33.4,33.88,206000.0
2011-08-26 10:00:00,33.82,34.2,33.42,34.15,231000.0,33.82,34.2,33.42,34.15,231000.0
2011-08-26 10:30:00,34.18,34.56,34.08,34.27,382800.0,34.18,34.56,34.08,34.27,382800.0
2011-08-26 11:00:00,34.27,34.67,34.23,34.61,419400.0,34.27,34.67,34.23,34.61,419400.0
2011-08-26 11:30:00,34.62,34.85,34.6,34.69,212200.0,34.62,34.85,34.6,34.69,212200.0
2011-08-26 12:00:00,34.7,34.99,34.69,34.98,172400.0,34.7,34.99,34.69,34.98,172400.0
2011-08-26 12:30:00,34.98,34.99,34.83,34.94,195200.0,34.98,34.99,34.83,34.94,195200.0
2011-08-26 13:00:00,34.94,35.03,34.85,35.01,129800.0,34.94,35.03,34.85,35.01,129800.0
2011-08-26 13:30:00,34.99,35.16,34.96,35.15,282800.0,34.99,35.16,34.96,35.15,282800.0
2011-08-26 14:00:00,35.14,35.19,34.93,34.99,170000.0,35.14,35.19,34.93,34.99,170000.0
2011-08-26 14:30:00,34.99,35.23,34.97,35.21,266000.0,34.99,35.23,34.97,35.21,266000.0
2011-08-26 15:00:00,35.23,35.24,34.99,35.06,388800.0,35.23,35.24,34.99,35.06,388800.0
2011-08-26 15:30:00,35.07,35.31,35.02,35.24,690200.0,35.07,35.31,35.02,35.24,690200.0
2011-08-29 09:30:00,35.35,36.52,35.33,36.19,823400.0,35.35,36.52,35.33,36.19,823400.0
2011-08-29 10:00:00,36.22,36.45,36.13,36.33,441800.0,36.22,36.45,36.13,36.33,441800.0
2011-08-29 10:30:00,36.35,36.49,36.29,36.42,393400.0,36.35,36.49,36.29,36.42,393400.0
2011-08-29 11:00:00,36.42,36.54,36.32,36.48,280800.0,36.42,36.54,36.32,36.48,280800.0
2011-08-29 11:30:00,36.48,36.71,36.42,36.71,244200.0,36.48,36.71,36.42,36.71,244200.0
2011-08-29 12:00:00,36.71,36.87,36.67,36.69,289600.0,36.71,36.87,36.67,36.69,289600.0
2011-08-29 12:30:00,36.7,36.78,36.63,36.75,234800.0,36.7,36.78,36.63,36.75,234800.0
2011-08-29 13:00:00,36.75,36.77,36.52,36.58,297200.0,36.75,36.77,36.52,36.58,297200.0
2011-08-29 13:30:00,36.57,36.63,36.5,36.56,349400.0,36.57,36.63,36.5,36.56,349400.0
2011-08-29 14:00:00,36.56,36.65,36.52,36.63,258000.0,36.56,36.65,36.52,36.63,258000.0
2011-08-29 14:30:00,36.63,36.67,36.55,36.6,235400.0,36.63,36.67,36.55,36.6,235400.0
2011-08-29 15:00:00,36.62,36.91,36.6,36.9,433400.0,36.62,36.91,36.6,36.9,433400.0
2011-08-29 15:30:00,36.91,37.01,36.8,36.94,827000.0,36.91,37.01,36.8,36.94,827000.0
2011-08-30 09:30:00,36.88,37.25,36.63,36.64,592800.0,36.88,37.25,36.63,36.64,592800.0
2011-08-30 10:00:00,36.62,36.87,36.5,36.84,353000.0,36.62,36.87,36.5,36.84,353000.0
2011-08-30 10:30:00,36.86,37.11,36.83,36.94,259400.0,36.86,37.11,36.83,36.94,259400.0
2011-08-30 11:00:00,36.93,37.13,36.93,37.04,295400.0,36.93,37.13,36.93,37.04,295400.0
2011-08-30 11:30:00,37.04,37.23,37.04,37.21,278200.0,37.04,37.23,37.04,37.21,278200.0
2011-08-30 12:00:00,37.21,37.22,37.0,37.17,213600.0,37.21,37.22,37.0,37.17,213600.0
2011-08-30 12:30:00,37.17,37.36,36.99,36.99,285800.0,37.17,37.36,36.99,36.99,285800.0
2011-08-30 13:00:00,36.99,37.01,36.82,36.93,262800.0,36.99,37.01,36.82,36.93,262800.0
2011-08-30 13:30:00,36.93,36.94,36.81,36.91,211800.0,36.93,36.94,36.81,36.91,211800.0
2011-08-30 14:00:00,36.92,37.05,36.83,37.01,219600.0,36.92,37.05,36.83,37.01,219600.0
2011-08-30 14:30:00,37.01,37.02,36.8,36.91,316400.0,37.01,37.02,36.8,36.91,316400.0
2011-08-30 15:00:00,36.91,36.92,36.69,36.82,532600.0,36.91,36.92,36.69,36.82,532600.0
2011-08-30 15:30:00,36.83,36.95,36.66,36.69,679600.0,36.83,36.95,36.66,36.69,679600.0
2011-08-31 09:30:00,36.95,37.12,36.39,36.39,489200.0,36.95,37.12,36.39,36.39,489200.0
2011-08-31 10:00:00,36.38,36.56,36.14,36.36,503200.0,36.38,36.56,36.14,36.36,503200.0
2011-08-31 10:30:00,36.34,36.35,36.16,36.17,475200.0,36.34,36.35,36.16,36.17,475200.0
2011-08-31 11:00:00,36.18,36.37,36.13,36.3,239200.0,36.18,36.37,36.13,36.3,239200.0
2011-08-31 11:30:00,36.29,36.38,36.16,36.16,215200.0,36.29,36.38,36.16,36.16,215200.0
2011-08-31 12:00:00,36.17,36.31,36.17,36.22,216600.0,36.17,36.31,36.17,36.22,216600.0
2011-08-31 12:30:00,36.23,36.27,36.18,36.24,183600.0,36.23,36.27,36.18,36.24,183600.0
2011-08-31 13:00:00,36.24,36.28,36.19,36.22,139800.0,36.24,36.28,36.19,36.22,139800.0
2011-08-31 13:30:00,36.23,36.27,36.15,36.16,260400.0,36.23,36.27,36.15,36.16,260400.0
2011-08-31 14:00:00,36.16,36.16,35.87,35.9,361000.0,36.16,36.16,35.87,35.9,361000.0
2011-08-31 14:30:00,35.91,35.91,35.66,35.77,361000.0,35.91,35.91,35.66,35.77,361000.0
2011-08-31 15:00:00,35.77,35.85,35.68,35.75,456000.0,35.77,35.85,35.68,35.75,456000.0
2011-08-31 15:30:00,35.75,35.86,35.65,35.69,1087000.0,35.75,35.86,35.65,35.69,1087000.0
2011-09-01 09:30:00,36.04,36.09,35.73,35.93,272400.0,36.04,36.09,35.73,35.93,272400.0
2011-09-01 10:00:00,35.91,36.13,35.69,35.87,430800.0,35.91,36.13,35.69,35.87,430800.0
2011-09-01 10:30:00,35.88,35.88,35.63,35.75,369000.0,35.88,35.88,35.63,35.75,369000.0
2011-09-01 11:00:00,35.76,35.93,35.74,35.83,145800.0,35.76,35.93,35.74,35.83,145800.0
2011-09-01 11:30:00,35.85,36.06,35.77,36.04,186200.0,35.85,36.06,35.77,36.04,186200.0
2011-09-01 12:00:00,36.05,36.05,35.77,35.93,88200.0,36.05,36.05,35.77,35.93,88200.0
2011-09-01 12:30:00,35.94,35.94,35.77,35.83,113600.0,35.94,35.94,35.77,35.83,113600.0
2011-09-01 13:00:00,35.83,35.85,35.7,35.77,164800.0,35.83,35.85,35.7,35.77,164800.0
2011-09-01 13:30:00,35.77,35.77,35.56,35.59,171000.0,35.77,35.77,35.56,35.59,171000.0
2011-09-01 14:00:00,35.59,35.65,35.55,35.65,313600.0,35.59,35.65,35.55,35.65,313600.0
2011-09-01 14:30:00,35.65,35.86,35.65,35.77,310200.0,35.65,35.86,35.65,35.77,310200.0
2011-09-01 15:00:00,35.77,35.88,35.63,35.87,214800.0,35.77,35.88,35.63,35.87,214800.0
2011-09-01 15:30:00,35.86,36.04,35.77,35.89,884000.0,35.86,36.04,35.77,35.89,884000.0
2011-09-02 09:30:00,35.29,35.55,35.14,35.51,298400.0,35.29,35.55,35.14,35.51,298400.0
2011-09-02 10:00:00,35.52,35.68,35.41,35.63,218800.0,35.52,35.68,35.41,35.63,218800.0
2011-09-02 10:30:00,35.62,35.76,35.56,35.69,180600.0,35.62,35.76,35.56,35.69,180600.0
2011-09-02 11:00:00,35.7,35.9,35.59,35.88,94200.0,35.7,35.9,35.59,35.88,94200.0
2011-09-02 11:30:00,35.88,35.91,35.74,35.75,60000.0,35.88,35.91,35.74,35.75,60000.0
2011-09-02 12:00:00,35.76,35.8,35.7,35.76,97400.0,35.76,35.8,35.7,35.76,97400.0
2011-09-02 12:30:00,35.77,35.79,35.74,35.75,60200.0,35.77,35.79,35.74,35.75,60200.0
2011-09-02 13:00:00,35.75,35.75,35.58,35.59,77600.0,35.75,35.75,35.58,35.59,77600.0
2011-09-02 13:30:00,35.59,35.63,35.55,35.59,120800.0,35.59,35.63,35.55,35.59,120800.0
2011-09-02 14:00:00,35.58,35.6,35.45,35.49,140400.0,35.58,35.6,35.45,35.49,140400.0
2011-09-02 14:30:00,35.48,35.49,35.43,35.47,156200.0,35.48,35.49,35.43,35.47,156200.0
2011-09-02 15:00:00,35.49,35.54,35.41,35.51,157000.0,35.49,35.54,35.41,35.51,157000.0
2011-09-02 15:30:00,35.5,35.68,35.49,35.59,389400.0,35.5,35.68,35.49,35.59,389400.0
2011-09-06 09:30:00,34.83,35.33,34.63,35.3,243800.0,34.83,35.33,34.63,35.3,243800.0
2011-09-06 10:00:00,35.33,35.76,35.3,35.42,366000.0,35.33,35.76,35.3,35.42,366000.0
2011-09-06 10:30:00,35.41,35.53,35.29,35.53,203800.0,35.41,35.53,35.29,35.53,203800.0
2011-09-06 11:00:00,35.49,35.73,35.41,35.73,153800.0,35.49,35.73,35.41,35.73,153800.0
2011-09-06 11:30:00,35.72,35.84,35.5,35.56,138400.0,35.72,35.84,35.5,35.56,138400.0
2011-09-06 12:00:00,35.56,35.62,35.49,35.57,126200.0,35.56,35.62,35.49,35.57,126200.0
2011-09-06 12:30:00,35.56,35.58,35.46,35.49,115200.0,35.56,35.58,35.46,35.49,115200.0
2011-09-06 13:00:00,35.49,35.84,35.44,35.81,132000.0,35.49,35.84,35.44,35.81,132000.0
2011-09-06 13:30:00,35.8,36.18,35.77,36.18,281600.0,35.8,36.18,35.77,36.18,281600.0
2011-09-06 14:00:00,36.17,36.35,36.15,36.25,374200.0,36.17,36.35,36.15,36.25,374200.0
2011-09-06 14:30:00,36.24,36.25,35.87,35.94,243600.0,36.24,36.25,35.87,35.94,243600.0
2011-09-06 15:00:00,35.94,35.95,35.73,35.85,234400.0,35.94,35.95,35.73,35.85,234400.0
2011-09-06 15:30:00,35.84,36.18,35.79,36.1,678000.0,35.84,36.18,35.79,36.1,678000.0
2011-09-07 09:30:00,36.49,36.49,35.99,36.12,266000.0,36.49,36.49,35.99,36.12,266000.0
2011-09-07 10:00:00,36.15,36.37,36.11,36.2,318600.0,36.15,36.37,36.11,36.2,318600.0
2011-09-07 10:30:00,36.2,36.24,36.1,36.13,189200.0,36.2,36.24,36.1,36.13,189200.0
2011-09-07 11:00:00,36.13,36.15,36.03,36.09,187400.0,36.13,36.15,36.03,36.09,187400.0
2011-09-07 11:30:00,36.08,36.1,36.02,36.02,196200.0,36.08,36.1,36.02,36.02,196200.0
2011-09-07 12:00:00,36.02,36.07,36.0,36.0,121400.0,36.02,36.07,36.0,36.0,121400.0
2011-09-07 12:30:00,36.01,36.1,35.98,36.1,451600.0,36.01,36.1,35.98,36.1,451600.0
2011-09-07 13:00:00,36.08,36.13,36.08,36.1,114800.0,36.08,36.13,36.08,36.1,114800.0
2011-09-07 13:30:00,36.11,36.11,35.98,36.02,134200.0,36.11,36.11,35.98,36.02,134200.0
2011-09-07 14:00:00,36.02,36.1,35.93,35.99,177800.0,36.02,36.1,35.93,35.99,177800.0
2011-09-07 14:30:00,35.99,36.1,35.97,36.05,151600.0,35.99,36.1,35.97,36.05,151600.0
2011-09-07 15:00:00,36.05,36.06,35.99,36.04,202200.0,36.05,36.06,35.99,36.04,202200.0
2011-09-07 15:30:00,36.03,36.06,35.95,36.0,543000.0,36.03,36.06,35.95,36.0,543000.0
2011-09-08 09:30:00,35.93,35.99,35.7,35.83,216200.0,35.93,35.99,35.7,35.83,216200.0
2011-09-08 10:00:00,35.84,36.24,35.78,36.1,182600.0,35.84,36.24,35.78,36.1,182600.0
2011-09-08 10:30:00,36.08,36.21,35.99,36.09,256800.0,36.08,36.21,35.99,36.09,256800.0
2011-09-08 11:00:00,36.1,36.13,35.97,36.07,132000.0,36.1,36.13,35.97,36.07,132000.0
2011-09-08 11:30:00,36.06,36.09,35.85,35.92,84200.0,36.06,36.09,35.85,35.92,84200.0
2011-09-08 12:00:00,35.91,35.98,35.85,35.89,70000.0,35.91,35.98,35.85,35.89,70000.0
2011-09-08 12:30:00,35.88,36.0,35.78,35.99,69000.0,35.88,36.0,35.78,35.99,69000.0
2011-09-08 13:00:00,35.99,36.07,35.89,36.02,100600.0,35.99,36.07,35.89,36.02,100600.0
2011-09-08 13:30:00,36.02,36.1,35.82,35.91,186000.0,36.02,36.1,35.82,35.91,186000.0
2011-09-08 14:00:00,35.88,35.94,35.68,35.74,118200.0,35.88,35.94,35.68,35.74,118200.0
2011-09-08 14:30:00,35.72,35.8,35.67,35.79,165000.0,35.72,35.8,35.67,35.79,165000.0
2011-09-08 15:00:00,35.79,35.79,35.51,35.68,247400.0,35.79,35.79,35.51,35.68,247400.0
2011-09-08 15:30:00,35.68,35.77,35.59,35.62,514000.0,35.68,35.77,35.59,35.62,514000.0
2011-09-09 09:30:00,35.34,35.57,35.2,35.44,168600.0,35.34,35.57,35.2,35.44,168600.0
2011-09-09 10:00:00,35.44,35.6,35.36,35.6,384000.0,35.44,35.6,35.36,35.6,384000.0
2011-09-09 10:30:00,35.62,35.63,35.43,35.54,154400.0,35.62,35.63,35.43,35.54,154400.0
2011-09-09 11:00:00,35.52,35.63,35.23,35.34,255400.0,35.52,35.63,35.23,35.34,255400.0
2011-09-09 11:30:00,35.33,35.44,35.15,35.22,326600.0,35.33,35.44,35.15,35.22,326600.0
2011-09-09 12:00:00,35.23,35.26,35.02,35.13,262400.0,35.23,35.26,35.02,35.13,262400.0
2011-09-09 12:30:00,35.13,35.22,34.98,35.21,180600.0,35.13,35.22,34.98,35.21,180600.0
2011-09-09 13:00:00,35.2,35.22,35.1,35.18,167600.0,35.2,35.22,35.1,35.18,167600.0
2011-09-09 13:30:00,35.18,35.19,35.04,35.06,156400.0,35.18,35.19,35.04,35.06,156400.0
2011-09-09 14:00:00,35.06,35.1,34.95,34.99,113000.0,35.06,35.1,34.95,34.99,113000.0
2011-09-09 14:30:00,34.99,35.08,34.97,35.03,204800.0,34.99,35.08,34.97,35.03,204800.0
2011-09-09 15:00:00,35.01,35.12,34.97,34.98,206400.0,35.01,35.12,34.97,34.98,206400.0
2011-09-09 15:30:00,34.97,35.27,34.97,35.16,363200.0,34.97,35.27,34.97,35.16,363200.0
2011-09-12 09:30:00,34.68,35.41,34.63,35.38,216200.0,34.68,35.41,34.63,35.38,216200.0
2011-09-12 10:00:00,35.35,35.51,35.31,35.45,356800.0,35.35,35.51,35.31,35.45,356800.0
2011-09-12 10:30:00,35.46,35.62,35.23,35.26,200800.0,35.46,35.62,35.23,35.26,200800.0
2011-09-12 11:00:00,35.27,35.59,35.22,35.51,147600.0,35.27,35.59,35.22,35.51,147600.0
2011-09-12 11:30:00,35.49,35.66,35.45,35.56,131400.0,35.49,35.66,35.45,35.56,131400.0
2011-09-12 12:00:00,35.56,35.66,35.52,35.63,103400.0,35.56,35.66,35.52,35.63,103400.0
2011-09-12 12:30:00,35.63,35.63,35.37,35.47,98200.0,35.63,35.63,35.37,35.47,98200.0
2011-09-12 13:00:00,35.52,35.57,35.4,35.4,72000.0,35.52,35.57,35.4,35.4,72000.0
2011-09-12 13:30:00,35.41,35.45,35.3,35.42,124400.0,35.41,35.45,35.3,35.42,124400.0
2011-09-12 14:00:00,35.41,35.47,35.29,35.47,134400.0,35.41,35.47,35.29,35.47,134400.0
2011-09-12 14:30:00,35.47,35.76,35.43,35.46,237200.0,35.47,35.76,35.43,35.46,237200.0
2011-09-12 15:00:00,35.47,35.68,35.41,35.67,131600.0,35.47,35.68,35.41,35.67,131600.0
2011-09-12 15:30:00,35.67,35.9,35.65,35.9,520400.0,35.67,35.9,35.65,35.9,520400.0
2011-09-13 09:30:00,35.95,36.08,35.65,36.0,168200.0,35.95,36.08,35.65,36.0,168200.0
2011-09-13 10:00:00,36.0,36.2,35.91,35.96,142000.0,36.0,36.2,35.91,35.96,142000.0
2011-09-13 10:30:00,35.97,36.02,35.76,35.83,119000.0,35.97,36.02,35.76,35.83,119000.0
2011-09-13 11:00:00,35.81,35.95,35.74,35.88,92200.0,35.81,35.95,35.74,35.88,92200.0
2011-09-13 11:30:00,35.88,35.96,35.8,35.84,69000.0,35.88,35.96,35.8,35.84,69000.0
2011-09-13 12:00:00,35.81,35.98,35.69,35.94,63400.0,35.81,35.98,35.69,35.94,63400.0
2011-09-13 12:30:00,35.93,36.05,35.87,36.02,64400.0,35.93,36.05,35.87,36.02,64400.0
2011-09-13 13:00:00,36.04,36.1,35.96,35.96,45000.0,36.04,36.1,35.96,35.96,45000.0
2011-09-13 13:30:00,35.97,36.05,35.92,35.96,40400.0,35.97,36.05,35.92,35.96,40400.0
2011-09-13 14:00:00,35.95,36.08,35.92,36.06,68400.0,35.95,36.08,35.92,36.06,68400.0
2011-09-13 14:30:00,36.08,36.09,35.91,35.98,88800.0,36.08,36.09,35.91,35.98,88800.0
2011-09-13 15:00:00,36.02,36.05,35.82,36.04,125600.0,36.02,36.05,35.82,36.04,125600.0
2011-09-13 15:30:00,36.03,36.11,35.98,36.0,277400.0,36.03,36.11,35.98,36.0,277400.0
2011-09-14 09:30:00,36.29,36.41,36.08,36.26,170400.0,36.29,36.41,36.08,36.26,170400.0
2011-09-14 10:00:00,36.26,36.37,36.01,36.29,207000.0,36.26,36.37,36.01,36.29,207000.0
2011-09-14 10:30:00,36.27,36.7,36.24,36.59,395200.0,36.27,36.7,36.24,36.59,395200.0
2011-09-14 11:00:00,36.58,37.0,36.58,36.98,802000.0,36.58,37.0,36.58,36.98,802000.0
2011-09-14 11:30:00,36.99,37.0,36.84,36.88,231400.0,36.99,37.0,36.84,36.88,231400.0
2011-09-14 12:00:00,36.88,37.05,36.78,36.8,233200.0,36.88,37.05,36.78,36.8,233200.0
2011-09-14 12:30:00,36.81,36.94,36.69,36.87,113200.0,36.81,36.94,36.69,36.87,113200.0
2011-09-14 13:00:00,36.88,37.01,36.86,37.01,151200.0,36.88,37.01,36.86,37.01,151200.0
2011-09-14 13:30:00,37.0,37.43,36.99,37.24,478800.0,37.0,37.43,36.99,37.24,478800.0
2011-09-14 14:00:00,37.24,37.3,37.19,37.3,296200.0,37.24,37.3,37.19,37.3,296200.0
2011-09-14 14:30:00,37.3,37.61,37.24,37.6,343600.0,37.3,37.61,37.24,37.6,343600.0
2011-09-14 15:00:00,37.6,37.76,37.51,37.69,416000.0,37.6,37.76,37.51,37.69,416000.0
2011-09-14 15:30:00,37.71,37.73,37.33,37.35,768200.0,37.71,37.73,37.33,37.35,768200.0
2011-09-15 09:30:00,37.49,37.95,37.39,37.65,323400.0,37.49,37.95,37.39,37.65,323400.0
2011-09-15 10:00:00,37.65,37.99,37.62,37.78,203400.0,37.65,37.99,37.62,37.78,203400.0
2011-09-15 10:30:00,37.77,37.85,37.65,37.73,163600.0,37.77,37.85,37.65,37.73,163600.0
2011-09-15 11:00:00,37.71,37.98,37.63,37.95,246200.0,37.71,37.98,37.63,37.95,246200.0
2011-09-15 11:30:00,37.95,38.09,37.81,37.87,234600.0,37.95,38.09,37.81,37.87,234600.0
2011-09-15 12:00:00,37.88,37.96,37.8,37.84,167600.0,37.88,37.96,37.8,37.84,167600.0
2011-09-15 12:30:00,37.84,38.1,37.84,38.01,289200.0,37.84,38.1,37.84,38.01,289200.0
2011-09-15 13:00:00,38.01,38.02,37.94,37.96,203600.0,38.01,38.02,37.94,37.96,203600.0
2011-09-15 13:30:00,37.95,38.01,37.83,37.99,246200.0,37.95,38.01,37.83,37.99,246200.0
2011-09-15 14:00:00,37.99,38.02,37.87,37.88,203000.0,37.99,38.02,37.87,37.88,203000.0
2011-09-15 14:30:00,37.88,37.93,37.81,37.84,152400.0,37.88,37.93,37.81,37.84,152400.0
2011-09-15 15:00:00,37.84,37.92,37.72,37.73,192400.0,37.84,37.92,37.72,37.73,192400.0
2011-09-15 15:30:00,37.73,37.81,37.59,37.65,655400.0,37.73,37.81,37.59,37.65,655400.0
2011-09-16 09:30:00,37.76,38.16,37.72,37.74,998400.0,37.76,38.16,37.72,37.74,998400.0
2011-09-16 10:00:00,37.74,38.02,37.72,37.74,386200.0,37.74,38.02,37.72,37.74,386200.0
2011-09-16 10:30:00,37.74,37.96,37.64,37.85,260000.0,37.74,37.96,37.64,37.85,260000.0
2011-09-16 11:00:00,37.85,37.96,37.81,37.95,189400.0,37.85,37.96,37.81,37.95,189400.0
2011-09-16 11:30:00,37.96,38.08,37.88,37.97,201200.0,37.96,38.08,37.88,37.97,201200.0
2011-09-16 12:00:00,37.95,38.02,37.92,37.95,214200.0,37.95,38.02,37.92,37.95,214200.0
2011-09-16 12:30:00,37.96,38.0,37.94,38.0,108400.0,37.96,38.0,37.94,38.0,108400.0
2011-09-16 13:00:00,37.99,38.0,37.92,37.99,187800.0,37.99,38.0,37.92,37.99,187800.0
2011-09-16 13:30:00,37.99,37.99,37.82,37.92,139800.0,37.99,37.99,37.82,37.92,139800.0
2011-09-16 14:00:00,37.93,38.0,37.92,37.93,130400.0,37.93,38.0,37.92,37.93,130400.0
2011-09-16 14:30:00,37.94,38.0,37.86,37.87,251600.0,37.94,38.0,37.86,37.87,251600.0
2011-09-16 15:00:00,37.88,37.88,37.73,37.74,298000.0,37.88,37.88,37.73,37.74,298000.0
2011-09-16 15:30:00,37.75,37.8,37.72,37.77,469000.0,37.75,37.8,37.72,37.77,469000.0
2011-09-19 09:30:00,37.52,37.77,37.43,37.64,448800.0,37.52,37.77,37.43,37.64,448800.0
2011-09-19 10:00:00,37.63,37.9,37.4,37.57,400800.0,37.63,37.9,37.4,37.57,400800.0
2011-09-19 10:30:00,37.54,37.71,37.22,37.24,392400.0,37.54,37.71,37.22,37.24,392400.0
2011-09-19 11:00:00,37.25,37.6,37.25,37.54,189000.0,37.25,37.6,37.25,37.54,189000.0
2011-09-19 11:30:00,37.55,37.9,37.38,37.81,285000.0,37.55,37.9,37.38,37.81,285000.0
2011-09-19 12:00:00,37.8,37.85,37.6,37.65,132400.0,37.8,37.85,37.6,37.65,132400.0
2011-09-19 12:30:00,37.65,37.74,37.6,37.74,105000.0,37.65,37.74,37.6,37.74,105000.0
2011-09-19 13:00:00,37.73,37.85,37.7,37.79,126800.0,37.73,37.85,37.7,37.79,126800.0
2011-09-19 13:30:00,37.79,37.84,37.75,37.83,92200.0,37.79,37.84,37.75,37.83,92200.0
2011-09-19 14:00:00,37.81,37.81,37.68,37.72,320400.0,37.81,37.81,37.68,37.72,320400.0
2011-09-19 14:30:00,37.72,37.94,37.72,37.84,385800.0,37.72,37.94,37.72,37.84,385800.0
2011-09-19 15:00:00,37.84,38.18,37.82,38.18,281800.0,37.84,38.18,37.82,38.18,281800.0
2011-09-19 15:30:00,38.17,38.32,38.1,38.15,404800.0,38.17,38.32,38.1,38.15,404800.0
2011-09-20 09:30:00,38.38,38.38,37.66,37.88,177000.0,38.38,38.38,37.66,37.88,177000.0
2011-09-20 10:00:00,37.88,38.43,37.84,38.4,459800.0,37.88,38.43,37.84,38.4,459800.0
2011-09-20 10:30:00,38.41,38.69,38.4,38.6,160600.0,38.41,38.69,38.4,38.6,160600.0
2011-09-20 11:00:00,38.6,38.73,38.43,38.48,163000.0,38.6,38.73,38.43,38.48,163000.0
2011-09-20 11:30:00,38.47,38.47,38.29,38.4,101600.0,38.47,38.47,38.29,38.4,101600.0
2011-09-20 12:00:00,38.41,38.42,38.25,38.38,76200.0,38.41,38.42,38.25,38.38,76200.0
2011-09-20 12:30:00,38.37,38.38,38.16,38.24,61800.0,38.37,38.38,38.16,38.24,61800.0
2011-09-20 13:00:00,38.23,38.4,38.23,38.34,48800.0,38.23,38.4,38.23,38.34,48800.0
2011-09-20 13:30:00,38.34,38.36,38.24,38.31,149000.0,38.34,38.36,38.24,38.31,149000.0
2011-09-20 14:00:00,38.31,38.46,38.27,38.43,90200.0,38.31,38.46,38.27,38.43,90200.0
2011-09-20 14:30:00,38.43,38.46,38.08,38.09,110400.0,38.43,38.46,38.08,38.09,110400.0
2011-09-20 15:00:00,38.1,38.16,37.82,37.83,133200.0,38.1,38.16,37.82,37.83,133200.0
2011-09-20 15:30:00,37.82,38.04,37.77,37.85,457400.0,37.82,38.04,37.77,37.85,457400.0
2011-09-21 09:30:00,38.05,38.34,37.9,38.3,170200.0,38.05,38.34,37.9,38.3,170200.0
2011-09-21 10:00:00,38.32,38.41,38.04,38.09,118400.0,38.32,38.41,38.04,38.09,118400.0
2011-09-21 10:30:00,38.16,38.31,37.97,37.97,235200.0,38.16,38.31,37.97,37.97,235200.0
2011-09-21 11:00:00,37.97,38.35,37.94,38.35,118000.0,37.97,38.35,37.94,38.35,118000.0
2011-09-21 11:30:00,38.34,38.65,38.29,38.5,225800.0,38.34,38.65,38.29,38.5,225800.0
2011-09-21 12:00:00,38.49,38.61,38.48,38.55,178200.0,38.49,38.61,38.48,38.55,178200.0
2011-09-21 12:30:00,38.55,38.74,38.55,38.71,222400.0,38.55,38.74,38.55,38.71,222400.0
2011-09-21 13:00:00,38.74,38.74,38.52,38.53,85000.0,38.74,38.74,38.52,38.53,85000.0
2011-09-21 13:30:00,38.54,38.6,38.48,38.49,98800.0,38.54,38.6,38.48,38.49,98800.0
2011-09-21 14:00:00,38.52,38.88,38.49,38.55,163600.0,38.52,38.88,38.49,38.55,163600.0
2011-09-21 14:30:00,38.56,38.6,38.27,38.54,243000.0,38.56,38.6,38.27,38.54,243000.0
2011-09-21 15:00:00,38.52,38.74,38.44,38.44,295000.0,38.52,38.74,38.44,38.44,295000.0
2011-09-21 15:30:00,38.44,38.48,38.0,38.01,545200.0,38.44,38.48,38.0,38.01,545200.0
2011-09-22 09:30:00,37.02,37.43,36.88,37.39,493600.0,37.02,37.43,36.88,37.39,493600.0
2011-09-22 10:00:00,37.38,37.99,37.31,37.67,261800.0,37.38,37.99,37.31,37.67,261800.0
2011-09-22 10:30:00,37.69,37.75,37.46,37.56,232200.0,37.69,37.75,37.46,37.56,232200.0
2011-09-22 11:00:00,37.54,37.61,37.38,37.45,199400.0,37.54,37.61,37.38,37.45,199400.0
2011-09-22 11:30:00,37.45,37.62,37.42,37.42,200800.0,37.45,37.62,37.42,37.42,200800.0
2011-09-22 12:00:00,37.41,37.48,37.33,37.4,122600.0,37.41,37.48,37.33,37.4,122600.0
2011-09-22 12:30:00,37.38,37.47,37.31,37.41,154400.0,37.38,37.47,37.31,37.41,154400.0
2011-09-22 13:00:00,37.42,37.46,37.32,37.35,106800.0,37.42,37.46,37.32,37.35,106800.0
2011-09-22 13:30:00,37.34,37.38,36.96,36.98,139400.0,37.34,37.38,36.96,36.98,139400.0
2011-09-22 14:00:00,36.99,37.27,36.85,37.11,202400.0,36.99,37.27,36.85,37.11,202400.0
2011-09-22 14:30:00,37.09,37.23,36.91,36.99,186200.0,37.09,37.23,36.91,36.99,186200.0
2011-09-22 15:00:00,37.03,37.12,36.81,36.97,254200.0,37.03,37.12,36.81,36.97,254200.0
2011-09-22 15:30:00,36.99,37.29,36.91,37.17,485400.0,36.99,37.29,36.91,37.17,485400.0
2011-09-23 09:30:00,37.08,37.55,36.88,37.45,402000.0,37.08,37.55,36.88,37.45,402000.0
2011-09-23 10:00:00,37.45,37.51,36.96,37.23,199200.0,37.45,37.51,36.96,37.23,199200.0
2011-09-23 10:30:00,37.24,37.62,37.19,37.54,238000.0,37.24,37.62,37.19,37.54,238000.0
2011-09-23 11:00:00,37.52,37.62,37.38,37.45,284200.0,37.52,37.62,37.38,37.45,284200.0
2011-09-23 11:30:00,37.44,37.52,37.34,37.43,132200.0,37.44,37.52,37.34,37.43,132200.0
2011-09-23 12:00:00,37.45,37.48,37.29,37.33,140800.0,37.45,37.48,37.29,37.33,140800.0
2011-09-23 12:30:00,37.33,37.44,37.18,37.25,145000.0,37.33,37.44,37.18,37.25,145000.0
2011-09-23 13:00:00,37.26,37.38,37.13,37.2,115000.0,37.26,37.38,37.13,37.2,115000.0
2011-09-23 13:30:00,37.19,37.5,37.19,37.49,145600.0,37.19,37.5,37.19,37.49,145600.0
2011-09-23 14:00:00,37.49,37.57,37.34,37.52,138800.0,37.49,37.57,37.34,37.52,138800.0
2011-09-23 14:30:00,37.51,37.73,37.5,37.73,99000.0,37.51,37.73,37.5,37.73,99000.0
2011-09-23 15:00:00,37.72,37.85,37.58,37.85,139800.0,37.72,37.85,37.58,37.85,139800.0
2011-09-23 15:30:00,37.88,37.97,37.8,37.94,423600.0,37.88,37.97,37.8,37.94,423600.0
2011-09-26 09:30:00,38.26,38.61,38.02,38.44,235600.0,38.26,38.61,38.02,38.44,235600.0
2011-09-26 10:00:00,38.44,38.46,38.02,38.17,193800.0,38.44,38.46,38.02,38.17,193800.0
2011-09-26 10:30:00,38.15,38.45,37.91,38.35,177600.0,38.15,38.45,37.91,38.35,177600.0
2011-09-26 11:00:00,38.4,38.46,38.16,38.32,143200.0,38.4,38.46,38.16,38.32,143200.0
2011-09-26 11:30:00,38.32,38.59,38.26,38.39,196200.0,38.32,38.59,38.26,38.39,196200.0
2011-09-26 12:00:00,38.41,38.41,38.21,38.28,111600.0,38.41,38.41,38.21,38.28,111600.0
2011-09-26 12:30:00,38.27,38.31,38.1,38.27,99400.0,38.27,38.31,38.1,38.27,99400.0
2011-09-26 13:00:00,38.28,38.37,38.15,38.3,112200.0,38.28,38.37,38.15,38.3,112200.0
2011-09-26 13:30:00,38.27,38.45,38.17,38.43,109800.0,38.27,38.45,38.17,38.43,109800.0
2011-09-26 14:00:00,38.42,38.63,38.42,38.58,211000.0,38.42,38.63,38.42,38.58,211000.0
2011-09-26 14:30:00,38.58,38.68,38.46,38.65,198800.0,38.58,38.68,38.46,38.65,198800.0
2011-09-26 15:00:00,38.66,38.74,38.52,38.68,345400.0,38.66,38.74,38.52,38.68,345400.0
2011-09-26 15:30:00,38.68,38.85,38.59,38.74,490800.0,38.68,38.85,38.59,38.74,490800.0
2011-09-27 09:30:00,39.31,39.68,38.76,38.77,503200.0,39.31,39.68,38.76,38.77,503200.0
2011-09-27 10:00:00,38.75,38.85,38.54,38.66,212600.0,38.75,38.85,38.54,38.66,212600.0
2011-09-27 10:30:00,38.66,38.67,38.24,38.47,301800.0,38.66,38.67,38.24,38.47,301800.0
2011-09-27 11:00:00,38.45,38.48,38.19,38.36,260000.0,38.45,38.48,38.19,38.36,260000.0
2011-09-27 11:30:00,38.4,38.49,38.3,38.42,96000.0,38.4,38.49,38.3,38.42,96000.0
2011-09-27 12:00:00,38.43,38.55,38.38,38.42,100800.0,38.43,38.55,38.38,38.42,100800.0
2011-09-27 12:30:00,38.42,38.42,38.13,38.24,155000.0,38.42,38.42,38.13,38.24,155000.0
2011-09-27 13:00:00,38.23,38.36,38.2,38.36,113600.0,38.23,38.36,38.2,38.36,113600.0
2011-09-27 13:30:00,38.36,38.62,38.3,38.44,181400.0,38.36,38.62,38.3,38.44,181400.0
2011-09-27 14:00:00,38.44,38.47,38.32,38.37,138600.0,38.44,38.47,38.32,38.37,138600.0
2011-09-27 14:30:00,38.38,38.43,38.24,38.29,169200.0,38.38,38.43,38.24,38.29,169200.0
2011-09-27 15:00:00,38.29,38.3,37.93,37.99,332400.0,38.29,38.3,37.93,37.99,332400.0
2011-09-27 15:30:00,37.99,38.02,37.62,37.88,862400.0,37.99,38.02,37.62,37.88,862400.0
2011-09-28 09:30:00,38.13,39.03,38.06,38.99,453400.0,38.13,39.03,38.06,38.99,453400.0
2011-09-28 10:00:00,38.99,39.01,38.54,38.71,357400.0,38.99,39.01,38.54,38.71,357400.0
2011-09-28 10:30:00,38.71,38.89,38.64,38.8,107200.0,38.71,38.89,38.64,38.8,107200.0
2011-09-28 11:00:00,38.78,38.83,38.56,38.63,137200.0,38.78,38.83,38.56,38.63,137200.0
2011-09-28 11:30:00,38.63,38.67,38.49,38.6,141000.0,38.63,38.67,38.49,38.6,141000.0
2011-09-28 12:00:00,38.6,38.73,38.51,38.73,51600.0,38.6,38.73,38.51,38.73,51600.0
2011-09-28 12:30:00,38.69,38.72,38.56,38.66,60400.0,38.69,38.72,38.56,38.66,60400.0
2011-09-28 13:00:00,38.66,38.66,38.48,38.56,107600.0,38.66,38.66,38.48,38.56,107600.0
2011-09-28 13:30:00,38.55,38.59,38.3,38.34,128800.0,38.55,38.59,38.3,38.34,128800.0
2011-09-28 14:00:00,38.31,38.47,38.22,38.41,109600.0,38.31,38.47,38.22,38.41,109600.0
2011-09-28 14:30:00,38.4,38.6,38.37,38.46,118400.0,38.4,38.6,38.37,38.46,118400.0
2011-09-28 15:00:00,38.45,38.59,38.38,38.38,199600.0,38.45,38.59,38.38,38.38,199600.0
2011-09-28 15:30:00,38.38,38.4,38.02,38.27,534000.0,38.38,38.4,38.02,38.27,534000.0
2011-09-29 09:30:00,38.6,38.77,37.99,38.02,256000.0,38.6,38.77,37.99,38.02,256000.0
2011-09-29 10:00:00,38.08,38.1,37.63,37.67,189000.0,38.08,38.1,37.63,37.67,189000.0
2011-09-29 10:30:00,37.65,37.68,37.39,37.68,263800.0,37.65,37.68,37.39,37.68,263800.0
2011-09-29 11:00:00,37.67,37.97,37.66,37.92,330600.0,37.67,37.97,37.66,37.92,330600.0
2011-09-29 11:30:00,37.92,38.17,37.91,38.08,177800.0,37.92,38.17,37.91,38.08,177800.0
2011-09-29 12:00:00,38.09,38.12,37.95,38.02,252600.0,38.09,38.12,37.95,38.02,252600.0
2011-09-29 12:30:00,38.01,38.05,37.65,37.67,127400.0,38.01,38.05,37.65,37.67,127400.0
2011-09-29 13:00:00,37.66,37.8,37.57,37.59,122400.0,37.66,37.8,37.57,37.59,122400.0
2011-09-29 13:30:00,37.57,37.58,37.2,37.2,189000.0,37.57,37.58,37.2,37.2,189000.0
2011-09-29 14:00:00,37.21,37.22,36.68,36.97,311800.0,37.21,37.22,36.68,36.97,311800.0
2011-09-29 14:30:00,36.98,37.09,36.89,37.05,173600.0,36.98,37.09,36.89,37.05,173600.0
2011-09-29 15:00:00,37.08,37.4,36.97,37.4,307200.0,37.08,37.4,36.97,37.4,307200.0
2011-09-29 15:30:00,37.4,37.72,37.39,37.64,695600.0,37.4,37.72,37.39,37.64,695600.0
2011-09-30 09:30:00,37.18,37.6,37.01,37.44,230200.0,37.18,37.6,37.01,37.44,230200.0
2011-09-30 10:00:00,37.44,38.11,37.43,37.77,202200.0,37.44,38.11,37.43,37.77,202200.0
2011-09-30 10:30:00,37.75,37.77,37.44,37.52,181600.0,37.75,37.77,37.44,37.52,181600.0
2011-09-30 11:00:00,37.5,38.01,37.5,37.92,141800.0,37.5,38.01,37.5,37.92,141800.0
2011-09-30 11:30:00,37.93,38.1,37.84,37.89,107600.0,37.93,38.1,37.84,37.89,107600.0
2011-09-30 12:00:00,37.89,38.02,37.74,37.79,91000.0,37.89,38.02,37.74,37.79,91000.0
2011-09-30 12:30:00,37.76,37.8,37.62,37.62,93600.0,37.76,37.8,37.62,37.62,93600.0
2011-09-30 13:00:00,37.61,37.71,37.52,37.52,66600.0,37.61,37.71,37.52,37.52,66600.0
2011-09-30 13:30:00,37.52,37.76,37.5,37.67,89000.0,37.52,37.76,37.5,37.67,89000.0
2011-09-30 14:00:00,37.67,37.73,37.48,37.51,172000.0,37.67,37.73,37.48,37.51,172000.0
2011-09-30 14:30:00,37.49,37.68,37.48,37.68,253000.0,37.49,37.68,37.48,37.68,253000.0
2011-09-30 15:00:00,37.65,37.84,37.59,37.68,192000.0,37.65,37.84,37.59,37.68,192000.0
2011-09-30 15:30:00,37.65,37.73,37.49,37.52,613600.0,37.65,37.73,37.49,37.52,613600.0
2011-10-03 09:30:00,37.23,37.72,37.13,37.23,210000.0,37.23,37.72,37.13,37.23,210000.0
2011-10-03 10:00:00,37.23,37.88,37.21,37.61,271000.0,37.23,37.88,37.21,37.61,271000.0
2011-10-03 10:30:00,37.61,37.85,37.49,37.8,154800.0,37.61,37.85,37.49,37.8,154800.0
2011-10-03 11:00:00,37.79,37.93,37.69,37.89,224000.0,37.79,37.93,37.69,37.89,224000.0
2011-10-03 11:30:00,37.85,38.01,37.75,37.91,159600.0,37.85,38.01,37.75,37.91,159600.0
2011-10-03 12:00:00,37.91,37.91,37.43,37.44,192600.0,37.91,37.91,37.43,37.44,192600.0
2011-10-03 12:30:00,37.44,37.48,37.22,37.29,257800.0,37.44,37.48,37.22,37.29,257800.0
2011-10-03 13:00:00,37.27,37.27,36.96,37.01,261600.0,37.27,37.27,36.96,37.01,261600.0
2011-10-03 13:30:00,37.03,37.05,36.62,36.81,187000.0,37.03,37.05,36.62,36.81,187000.0
2011-10-03 14:00:00,36.83,36.94,36.72,36.74,184600.0,36.83,36.94,36.72,36.74,184600.0
2011-10-03 14:30:00,36.72,36.81,36.61,36.76,161000.0,36.72,36.81,36.61,36.76,161000.0
2011-10-03 15:00:00,36.77,36.97,36.71,36.74,199000.0,36.77,36.97,36.71,36.74,199000.0
2011-10-03 15:30:00,36.74,37.1,36.71,36.85,377400.0,36.74,37.1,36.71,36.85,377400.0
2011-10-04 09:30:00,36.5,36.63,36.15,36.6,281400.0,36.5,36.63,36.15,36.6,281400.0
2011-10-04 10:00:00,36.63,37.25,36.5,36.83,269000.0,36.63,37.25,36.5,36.83,269000.0
2011-10-04 10:30:00,36.81,37.01,36.79,36.93,289400.0,36.81,37.01,36.79,36.93,289400.0
2011-10-04 11:00:00,36.95,37.16,36.79,37.12,241400.0,36.95,37.16,36.79,37.12,241400.0
2011-10-04 11:30:00,37.11,37.13,36.84,37.05,131400.0,37.11,37.13,36.84,37.05,131400.0
2011-10-04 12:00:00,37.04,37.34,36.93,36.97,136200.0,37.04,37.34,36.93,36.97,136200.0
2011-10-04 12:30:00,36.94,37.09,36.9,36.97,104800.0,36.94,37.09,36.9,36.97,104800.0
2011-10-04 13:00:00,36.97,37.1,36.76,36.83,212600.0,36.97,37.1,36.76,36.83,212600.0
2011-10-04 13:30:00,36.82,36.87,36.5,36.52,86000.0,36.82,36.87,36.5,36.52,86000.0
2011-10-04 14:00:00,36.55,36.72,36.42,36.71,168000.0,36.55,36.72,36.42,36.71,168000.0
2011-10-04 14:30:00,36.73,37.0,36.6,36.6,182400.0,36.73,37.0,36.6,36.6,182400.0
2011-10-04 15:00:00,36.63,37.02,36.38,36.98,180800.0,36.63,37.02,36.38,36.98,180800.0
2011-10-04 15:30:00,36.99,37.57,36.98,37.55,575800.0,36.99,37.57,36.98,37.55,575800.0
2011-10-05 09:30:00,37.77,37.83,37.27,37.45,274800.0,37.77,37.83,37.27,37.45,274800.0
2011-10-05 10:00:00,37.45,37.96,37.35,37.78,169800.0,37.45,37.96,37.35,37.78,169800.0
2011-10-05 10:30:00,37.79,38.32,37.75,38.27,257600.0,37.79,38.32,37.75,38.27,257600.0
2011-10-05 11:00:00,38.25,38.37,38.1,38.33,264600.0,38.25,38.37,38.1,38.33,264600.0
2011-10-05 11:30:00,38.31,38.49,38.26,38.32,147800.0,38.31,38.49,38.26,38.32,147800.0
2011-10-05 12:00:00,38.34,38.37,37.86,37.88,100400.0,38.34,38.37,37.86,37.88,100400.0
2011-10-05 12:30:00,37.89,38.27,37.88,38.23,123200.0,37.89,38.27,37.88,38.23,123200.0
2011-10-05 13:00:00,38.26,38.4,38.1,38.17,146000.0,38.26,38.4,38.1,38.17,146000.0
2011-10-05 13:30:00,38.17,38.41,38.02,38.3,135000.0,38.17,38.41,38.02,38.3,135000.0
2011-10-05 14:00:00,38.33,38.37,38.16,38.26,139800.0,38.33,38.37,38.16,38.26,139800.0
2011-10-05 14:30:00,38.27,38.42,38.1,38.37,181600.0,38.27,38.42,38.1,38.37,181600.0
2011-10-05 15:00:00,38.37,38.38,38.01,38.13,153800.0,38.37,38.38,38.01,38.13,153800.0
2011-10-05 15:30:00,38.12,38.43,38.12,38.32,262800.0,38.12,38.43,38.12,38.32,262800.0
2011-10-06 09:30:00,38.4,38.77,38.19,38.43,165600.0,38.4,38.77,38.19,38.43,165600.0
2011-10-06 10:00:00,38.44,38.73,38.33,38.63,109000.0,38.44,38.73,38.33,38.63,109000.0
2011-10-06 10:30:00,38.63,38.7,38.51,38.56,108600.0,38.63,38.7,38.51,38.56,108600.0
2011-10-06 11:00:00,38.59,38.7,38.31,38.4,153600.0,38.59,38.7,38.31,38.4,153600.0
2011-10-06 11:30:00,38.41,38.43,38.16,38.36,111200.0,38.41,38.43,38.16,38.36,111200.0
2011-10-06 12:00:00,38.36,38.54,38.27,38.51,64000.0,38.36,38.54,38.27,38.51,64000.0
2011-10-06 12:30:00,38.52,38.61,38.44,38.55,64000.0,38.52,38.61,38.44,38.55,64000.0
2011-10-06 13:00:00,38.5,38.55,38.35,38.41,109200.0,38.5,38.55,38.35,38.41,109200.0
2011-10-06 13:30:00,38.41,38.58,38.39,38.49,110400.0,38.41,38.58,38.39,38.49,110400.0
2011-10-06 14:00:00,38.5,38.56,38.35,38.38,115000.0,38.5,38.56,38.35,38.38,115000.0
2011-10-06 14:30:00,38.4,38.44,38.19,38.29,256800.0,38.4,38.44,38.19,38.29,256800.0
2011-10-06 15:00:00,38.3,38.32,38.17,38.22,293400.0,38.3,38.32,38.17,38.22,293400.0
2011-10-06 15:30:00,38.23,38.27,38.18,38.23,575400.0,38.23,38.27,38.18,38.23,575400.0
2011-10-07 09:30:00,38.44,39.45,38.44,39.43,461600.0,38.44,39.45,38.44,39.43,461600.0
2011-10-07 10:00:00,39.41,39.62,39.3,39.33,801200.0,39.41,39.62,39.3,39.33,801200.0
2011-10-07 10:30:00,39.33,39.38,39.08,39.21,249200.0,39.33,39.38,39.08,39.21,249200.0
2011-10-07 11:00:00,39.2,39.21,38.67,38.72,284600.0,39.2,39.21,38.67,38.72,284600.0
2011-10-07 11:30:00,38.69,38.92,38.6,38.91,156000.0,38.69,38.92,38.6,38.91,156000.0
2011-10-07 12:00:00,38.91,39.0,38.56,38.79,141000.0,38.91,39.0,38.56,38.79,141000.0
2011-10-07 12:30:00,38.77,38.92,38.67,38.68,96400.0,38.77,38.92,38.67,38.68,96400.0
2011-10-07 13:00:00,38.7,38.81,38.63,38.65,156000.0,38.7,38.81,38.63,38.65,156000.0
2011-10-07 13:30:00,38.66,38.81,38.63,38.71,130800.0,38.66,38.81,38.63,38.71,130800.0
2011-10-07 14:00:00,38.74,39.0,38.71,38.94,124000.0,38.74,39.0,38.71,38.94,124000.0
2011-10-07 14:30:00,38.94,39.02,38.88,38.96,184800.0,38.94,39.02,38.88,38.96,184800.0
2011-10-07 15:00:00,38.96,39.22,38.91,39.21,224600.0,38.96,39.22,38.91,39.21,224600.0
2011-10-07 15:30:00,39.21,39.24,38.8,38.85,437600.0,39.21,39.24,38.8,38.85,437600.0
2011-10-10 09:30:00,39.4,39.98,39.36,39.9,406400.0,39.4,39.98,39.36,39.9,406400.0
2011-10-10 10:00:00,39.88,39.91,39.77,39.85,175600.0,39.88,39.91,39.77,39.85,175600.0
2011-10-10 10:30:00,39.85,39.91,39.65,39.65,211000.0,39.85,39.91,39.65,39.65,211000.0
2011-10-10 11:00:00,39.66,39.8,39.59,39.69,151400.0,39.66,39.8,39.59,39.69,151400.0
2011-10-10 11:30:00,39.69,39.74,39.62,39.68,83800.0,39.69,39.74,39.62,39.68,83800.0
2011-10-10 12:00:00,39.69,39.95,39.65,39.9,140600.0,39.69,39.95,39.65,39.9,140600.0
2011-10-10 12:30:00,39.88,39.93,39.86,39.9,128400.0,39.88,39.93,39.86,39.9,128400.0
2011-10-10 13:00:00,39.89,39.96,39.76,39.77,205200.0,39.89,39.96,39.76,39.77,205200.0
2011-10-10 13:30:00,39.77,39.89,39.76,39.85,113400.0,39.77,39.89,39.76,39.85,113400.0
2011-10-10 14:00:00,39.84,39.9,39.8,39.85,189200.0,39.84,39.9,39.8,39.85,189200.0
2011-10-10 14:30:00,39.86,39.88,39.7,39.72,128000.0,39.86,39.88,39.7,39.72,128000.0
2011-10-10 15:00:00,39.71,39.75,39.48,39.52,217800.0,39.71,39.75,39.48,39.52,217800.0
2011-10-10 15:30:00,39.54,39.7,39.48,39.65,601200.0,39.54,39.7,39.48,39.65,601200.0
2011-10-11 09:30:00,39.87,40.49,39.77,40.22,420800.0,39.87,40.49,39.77,40.22,420800.0
2011-10-11 10:00:00,40.18,40.36,40.1,40.3,200400.0,40.18,40.36,40.1,40.3,200400.0
2011-10-11 10:30:00,40.29,40.37,39.91,39.98,175200.0,40.29,40.37,39.91,39.98,175200.0
2011-10-11 11:00:00,39.98,40.19,39.98,40.13,105800.0,39.98,40.19,39.98,40.13,105800.0
2011-10-11 11:30:00,40.13,40.24,39.98,40.04,137400.0,40.13,40.24,39.98,40.04,137400.0
2011-10-11 12:00:00,40.05,40.09,39.9,40.03,138200.0,40.05,40.09,39.9,40.03,138200.0
2011-10-11 12:30:00,40.02,40.13,39.94,40.09,126800.0,40.02,40.13,39.94,40.09,126800.0
2011-10-11 13:00:00,40.09,40.23,40.0,40.19,88200.0,40.09,40.23,40.0,40.19,88200.0
2011-10-11 13:30:00,40.2,40.32,40.09,40.3,97200.0,40.2,40.32,40.09,40.3,97200.0
2011-10-11 14:00:00,40.3,40.31,40.05,40.05,146600.0,40.3,40.31,40.05,40.05,146600.0
2011-10-11 14:30:00,40.05,40.16,39.99,40.15,123800.0,40.05,40.16,39.99,40.15,123800.0
2011-10-11 15:00:00,40.16,40.23,40.07,40.1,174600.0,40.16,40.23,40.07,40.1,174600.0
2011-10-11 15:30:00,40.08,40.24,40.08,40.11,327000.0,40.08,40.24,40.08,40.11,327000.0
2011-10-12 09:30:00,40.45,40.59,39.91,40.02,273400.0,40.45,40.59,39.91,40.02,273400.0
2011-10-12 10:00:00,40.0,40.01,39.81,39.83,257600.0,40.0,40.01,39.81,39.83,257600.0
2011-10-12 10:30:00,39.84,40.12,39.81,40.02,159600.0,39.84,40.12,39.81,40.02,159600.0
2011-10-12 11:00:00,40.05,40.29,40.05,40.16,74600.0,40.05,40.29,40.05,40.16,74600.0
2011-10-12 11:30:00,40.15,40.18,40.04,40.07,61400.0,40.15,40.18,40.04,40.07,61400.0
2011-10-12 12:00:00,40.06,40.1,39.98,40.01,81200.0,40.06,40.1,39.98,40.01,81200.0
2011-10-12 12:30:00,40.02,40.22,39.99,40.21,104000.0,40.02,40.22,39.99,40.21,104000.0
2011-10-12 13:00:00,40.2,40.29,40.11,40.14,64400.0,40.2,40.29,40.11,40.14,64400.0
2011-10-12 13:30:00,40.18,40.25,40.11,40.22,132200.0,40.18,40.25,40.11,40.22,132200.0
2011-10-12 14:00:00,40.22,40.4,40.21,40.34,157800.0,40.22,40.4,40.21,40.34,157800.0
2011-10-12 14:30:00,40.37,40.4,40.09,40.09,197600.0,40.37,40.4,40.09,40.09,197600.0
2011-10-12 15:00:00,40.15,40.19,39.93,40.05,315400.0,40.15,40.19,39.93,40.05,315400.0
2011-10-12 15:30:00,40.06,40.2,39.88,40.0,511200.0,40.06,40.2,39.88,40.0,511200.0
2011-10-13 09:30:00,39.92,40.25,39.8,40.17,200600.0,39.92,40.25,39.8,40.17,200600.0
2011-10-13 10:00:00,40.13,40.3,40.01,40.22,116000.0,40.13,40.3,40.01,40.22,116000.0
2011-10-13 10:30:00,40.21,40.29,39.88,39.91,78600.0,40.21,40.29,39.88,39.91,78600.0
2011-10-13 11:00:00,39.88,40.13,39.85,40.06,87400.0,39.88,40.13,39.85,40.06,87400.0
2011-10-13 11:30:00,40.06,40.38,40.06,40.26,161800.0,40.06,40.38,40.06,40.26,161800.0
2011-10-13 12:00:00,40.25,40.28,39.95,39.95,73400.0,40.25,40.28,39.95,39.95,73400.0
2011-10-13 12:30:00,39.95,40.02,39.93,39.98,69800.0,39.95,40.02,39.93,39.98,69800.0
2011-10-13 13:00:00,39.96,40.02,39.88,40.02,129000.0,39.96,40.02,39.88,40.02,129000.0
2011-10-13 13:30:00,40.02,40.06,39.93,39.94,158800.0,40.02,40.06,39.93,39.94,158800.0
2011-10-13 14:00:00,39.95,40.03,39.86,40.01,119600.0,39.95,40.03,39.86,40.01,119600.0
2011-10-13 14:30:00,40.01,40.06,39.87,39.9,364800.0,40.01,40.06,39.87,39.9,364800.0
2011-10-13 15:00:00,39.91,39.93,39.76,39.77,314600.0,39.91,39.93,39.76,39.77,314600.0
2011-10-13 15:30:00,39.76,39.78,39.61,39.65,1233200.0,39.76,39.78,39.61,39.65,1233200.0
2011-10-14 09:30:00,40.19,40.19,39.49,39.53,159800.0,40.19,40.19,39.49,39.53,159800.0
2011-10-14 10:00:00,39.55,39.72,39.48,39.72,171800.0,39.55,39.72,39.48,39.72,171800.0
2011-10-14 10:30:00,39.72,39.85,39.6,39.66,73200.0,39.72,39.85,39.6,39.66,73200.0
2011-10-14 11:00:00,39.65,39.75,39.5,39.5,179600.0,39.65,39.75,39.5,39.5,179600.0
2011-10-14 11:30:00,39.52,39.67,39.5,39.64,72600.0,39.52,39.67,39.5,39.64,72600.0
2011-10-14 12:00:00,39.63,39.67,39.54,39.64,67200.0,39.63,39.67,39.54,39.64,67200.0
2011-10-14 12:30:00,39.66,39.72,39.63,39.69,64400.0,39.66,39.72,39.63,39.69,64400.0
2011-10-14 13:00:00,39.68,39.76,39.68,39.74,54400.0,39.68,39.76,39.68,39.74,54400.0
2011-10-14 13:30:00,39.74,39.88,39.71,39.86,72600.0,39.74,39.88,39.71,39.86,72600.0
2011-10-14 14:00:00,39.86,40.17,39.86,40.14,156600.0,39.86,40.17,39.86,40.14,156600.0
2011-10-14 14:30:00,40.14,40.15,40.0,40.07,92000.0,40.14,40.15,40.0,40.07,92000.0
2011-10-14 15:00:00,40.05,40.13,40.04,40.1,119000.0,40.05,40.13,40.04,40.1,119000.0
2011-10-14 15:30:00,40.11,40.2,40.01,40.13,232600.0,40.11,40.2,40.01,40.13,232600.0
2011-10-17 09:30:00,39.68,40.48,39.63,40.26,325600.0,39.68,40.48,39.63,40.26,325600.0
2011-10-17 10:00:00,40.25,40.3,40.01,40.1,283400.0,40.25,40.3,40.01,40.1,283400.0
2011-10-17 10:30:00,40.11,40.24,39.84,40.1,263600.0,40.11,40.24,39.84,40.1,263600.0
2011-10-17 11:00:00,40.1,40.23,40.03,40.2,100600.0,40.1,40.23,40.03,40.2,100600.0
2011-10-17 11:30:00,40.19,40.23,39.97,40.02,85800.0,40.19,40.23,39.97,40.02,85800.0
2011-10-17 12:00:00,40.03,40.12,39.93,40.08,73800.0,40.03,40.12,39.93,40.08,73800.0
2011-10-17 12:30:00,40.08,40.08,39.88,39.99,69800.0,40.08,40.08,39.88,39.99,69800.0
2011-10-17 13:00:00,39.98,40.07,39.91,40.04,68000.0,39.98,40.07,39.91,40.04,68000.0
2011-10-17 13:30:00,40.03,40.12,39.97,40.1,60400.0,40.03,40.12,39.97,40.1,60400.0
2011-10-17 14:00:00,40.07,40.13,40.01,40.03,78800.0,40.07,40.13,40.01,40.03,78800.0
2011-10-17 14:30:00,40.02,40.02,39.88,40.02,95600.0,40.02,40.02,39.88,40.02,95600.0
2011-10-17 15:00:00,40.02,40.13,40.02,40.09,164600.0,40.02,40.13,40.02,40.09,164600.0
2011-10-17 15:30:00,40.09,40.09,39.83,39.95,393400.0,40.09,40.09,39.83,39.95,393400.0
2011-10-18 09:30:00,40.06,40.23,39.78,39.95,142800.0,40.06,40.23,39.78,39.95,142800.0
2011-10-18 10:00:00,39.95,40.2,39.81,40.18,114600.0,39.95,40.2,39.81,40.18,114600.0
2011-10-18 10:30:00,40.19,40.21,40.07,40.18,84000.0,40.19,40.21,40.07,40.18,84000.0
2011-10-18 11:00:00,40.16,40.19,40.07,40.08,120200.0,40.16,40.19,40.07,40.08,120200.0
2011-10-18 11:30:00,40.08,40.18,39.88,40.09,181200.0,40.08,40.18,39.88,40.09,181200.0
2011-10-18 12:00:00,40.11,40.16,39.97,40.04,68400.0,40.11,40.16,39.97,40.04,68400.0
2011-10-18 12:30:00,40.04,40.16,40.0,40.13,78600.0,40.04,40.16,40.0,40.13,78600.0
2011-10-18 13:00:00,40.13,40.16,40.04,40.13,67600.0,40.13,40.16,40.04,40.13,67600.0
2011-10-18 13:30:00,40.16,40.2,40.0,40.17,205000.0,40.16,40.2,40.0,40.17,205000.0
2011-10-18 14:00:00,40.18,40.18,40.01,40.05,108400.0,40.18,40.18,40.01,40.05,108400.0
2011-10-18 14:30:00,40.05,40.19,40.0,40.12,184600.0,40.05,40.19,40.0,40.12,184600.0
2011-10-18 15:00:00,40.12,40.21,39.98,39.98,357400.0,40.12,40.21,39.98,39.98,357400.0
2011-10-18 15:30:00,40.0,40.2,39.85,40.05,538200.0,40.0,40.2,39.85,40.05,538200.0
2011-10-19 09:30:00,40.08,40.68,40.03,40.51,260000.0,40.08,40.68,40.03,40.51,260000.0
2011-10-19 10:00:00,40.51,40.52,40.31,40.31,145200.0,40.51,40.52,40.31,40.31,145200.0
2011-10-19 10:30:00,40.31,40.49,40.14,40.44,145600.0,40.31,40.49,40.14,40.44,145600.0
2011-10-19 11:00:00,40.43,40.48,40.18,40.33,166400.0,40.43,40.48,40.18,40.33,166400.0
2011-10-19 11:30:00,40.33,40.4,40.19,40.2,82000.0,40.33,40.4,40.19,40.2,82000.0
2011-10-19 12:00:00,40.22,40.36,40.21,40.35,52800.0,40.22,40.36,40.21,40.35,52800.0
2011-10-19 12:30:00,40.35,40.52,40.35,40.5,108200.0,40.35,40.52,40.35,40.5,108200.0
2011-10-19 13:00:00,40.49,40.51,40.45,40.45,64800.0,40.49,40.51,40.45,40.45,64800.0
2011-10-19 13:30:00,40.45,40.49,40.34,40.34,107800.0,40.45,40.49,40.34,40.34,107800.0
2011-10-19 14:00:00,40.35,40.37,40.07,40.08,113600.0,40.35,40.37,40.07,40.08,113600.0
2011-10-19 14:30:00,40.08,40.33,40.03,40.24,127000.0,40.08,40.33,40.03,40.24,127000.0
2011-10-19 15:00:00,40.24,40.29,40.17,40.21,157600.0,40.24,40.29,40.17,40.21,157600.0
2011-10-19 15:30:00,40.2,40.31,40.15,40.24,326000.0,40.2,40.31,40.15,40.24,326000.0
2011-10-20 09:30:00,40.54,40.63,40.03,40.12,221600.0,40.54,40.63,40.03,40.12,221600.0
2011-10-20 10:00:00,40.12,40.35,40.1,40.3,127200.0,40.12,40.35,40.1,40.3,127200.0
2011-10-20 10:30:00,40.32,40.33,40.12,40.13,136400.0,40.32,40.33,40.12,40.13,136400.0
2011-10-20 11:00:00,40.08,40.08,39.83,39.98,145000.0,40.08,40.08,39.83,39.98,145000.0
2011-10-20 11:30:00,39.99,40.05,39.87,39.9,93600.0,39.99,40.05,39.87,39.9,93600.0
2011-10-20 12:00:00,39.91,39.91,39.62,39.76,187400.0,39.91,39.91,39.62,39.76,187400.0
2011-10-20 12:30:00,39.75,39.93,39.75,39.9,167800.0,39.75,39.93,39.75,39.9,167800.0
2011-10-20 13:00:00,39.91,40.21,39.85,40.05,218000.0,39.91,40.21,39.85,40.05,218000.0
2011-10-20 13:30:00,40.05,40.06,39.82,39.85,183400.0,40.05,40.06,39.82,39.85,183400.0
2011-10-20 14:00:00,39.83,39.97,39.73,39.9,144600.0,39.83,39.97,39.73,39.9,144600.0
2011-10-20 14:30:00,39.92,40.24,39.9,40.13,171800.0,39.92,40.24,39.9,40.13,171800.0
2011-10-20 15:00:00,40.13,40.18,39.91,39.96,135800.0,40.13,40.18,39.91,39.96,135800.0
2011-10-20 15:30:00,39.96,40.16,39.91,40.12,526400.0,39.96,40.16,39.91,40.12,526400.0
2011-10-21 09:30:00,40.58,40.58,40.12,40.25,235800.0,40.58,40.58,40.12,40.25,235800.0
2011-10-21 10:00:00,40.25,40.33,40.03,40.31,139200.0,40.25,40.33,40.03,40.31,139200.0
2011-10-21 10:30:00,40.31,40.35,40.13,40.2,85600.0,40.31,40.35,40.13,40.2,85600.0
2011-10-21 11:00:00,40.21,40.21,39.85,39.99,189000.0,40.21,40.21,39.85,39.99,189000.0
2011-10-21 11:30:00,39.99,40.01,39.84,39.88,218200.0,39.99,40.01,39.84,39.88,218200.0
2011-10-21 12:00:00,39.88,39.93,39.76,39.92,176600.0,39.88,39.93,39.76,39.92,176600.0
2011-10-21 12:30:00,39.92,39.93,39.83,39.91,134200.0,39.92,39.93,39.83,39.91,134200.0
2011-10-21 13:00:00,39.9,39.93,39.75,39.83,131800.0,39.9,39.93,39.75,39.83,131800.0
2011-10-21 13:30:00,39.84,39.88,39.76,39.86,160800.0,39.84,39.88,39.76,39.86,160800.0
2011-10-21 14:00:00,39.87,39.99,39.86,39.97,191800.0,39.87,39.99,39.86,39.97,191800.0
2011-10-21 14:30:00,39.95,40.05,39.9,40.03,138600.0,39.95,40.05,39.9,40.03,138600.0
2011-10-21 15:00:00,40.05,40.13,39.99,39.99,265400.0,40.05,40.13,39.99,39.99,265400.0
2011-10-21 15:30:00,39.99,40.05,39.95,40.03,623600.0,39.99,40.05,39.95,40.03,623600.0
2011-10-24 09:30:00,40.12,40.24,39.93,40.22,202800.0,40.12,40.24,39.93,40.22,202800.0
2011-10-24 10:00:00,40.2,40.31,40.15,40.15,121200.0,40.2,40.31,40.15,40.15,121200.0
2011-10-24 10:30:00,40.16,40.31,40.13,40.31,106800.0,40.16,40.31,40.13,40.31,106800.0
2011-10-24 11:00:00,40.31,40.64,40.3,40.62,98000.0,40.31,40.64,40.3,40.62,98000.0
2011-10-24 11:30:00,40.63,40.67,40.52,40.67,129600.0,40.63,40.67,40.52,40.67,129600.0
2011-10-24 12:00:00,40.67,40.81,40.67,40.75,128400.0,40.67,40.81,40.67,40.75,128400.0
2011-10-24 12:30:00,40.76,40.77,40.69,40.77,89800.0,40.76,40.77,40.69,40.77,89800.0
2011-10-24 13:00:00,40.77,40.77,40.6,40.66,90000.0,40.77,40.77,40.6,40.66,90000.0
2011-10-24 13:30:00,40.66,40.79,40.64,40.78,127600.0,40.66,40.79,40.64,40.78,127600.0
2011-10-24 14:00:00,40.78,40.84,40.73,40.77,233400.0,40.78,40.84,40.73,40.77,233400.0
2011-10-24 14:30:00,40.77,40.84,40.74,40.79,176400.0,40.77,40.84,40.74,40.79,176400.0
2011-10-24 15:00:00,40.79,40.88,40.73,40.75,163800.0,40.79,40.88,40.73,40.75,163800.0
2011-10-24 15:30:00,40.74,40.9,40.66,40.87,417200.0,40.74,40.9,40.66,40.87,417200.0
2011-10-25 09:30:00,40.73,41.2,40.73,41.13,279600.0,40.73,41.2,40.73,41.13,279600.0
2011-10-25 10:00:00,41.13,41.24,40.93,41.16,104400.0,41.13,41.24,40.93,41.16,104400.0
2011-10-25 10:30:00,41.17,41.21,40.97,40.98,98800.0,41.17,41.21,40.97,40.98,98800.0
2011-10-25 11:00:00,41.0,41.02,40.73,40.77,174000.0,41.0,41.02,40.73,40.77,174000.0
2011-10-25 11:30:00,40.78,40.89,40.7,40.74,96400.0,40.78,40.89,40.7,40.74,96400.0
2011-10-25 12:00:00,40.72,40.81,40.67,40.77,95200.0,40.72,40.81,40.67,40.77,95200.0
2011-10-25 12:30:00,40.78,40.79,40.58,40.59,73000.0,40.78,40.79,40.58,40.59,73000.0
2011-10-25 13:00:00,40.58,40.84,40.57,40.72,173600.0,40.58,40.84,40.57,40.72,173600.0
2011-10-25 13:30:00,40.7,40.8,40.67,40.77,97200.0,40.7,40.8,40.67,40.77,97200.0
2011-10-25 14:00:00,40.76,40.78,40.67,40.75,79600.0,40.76,40.78,40.67,40.75,79600.0
2011-10-25 14:30:00,40.75,40.9,40.68,40.9,99000.0,40.75,40.9,40.68,40.9,99000.0
2011-10-25 15:00:00,40.9,40.9,40.69,40.73,126800.0,40.9,40.9,40.69,40.73,126800.0
2011-10-25 15:30:00,40.74,40.78,40.45,40.52,548200.0,40.74,40.78,40.45,40.52,548200.0
2011-10-26 09:30:00,40.72,40.72,40.28,40.28,125800.0,40.72,40.72,40.28,40.28,125800.0
2011-10-26 10:00:00,40.27,40.32,39.93,40.21,246600.0,40.27,40.32,39.93,40.21,246600.0
2011-10-26 10:30:00,40.2,40.24,39.57,39.72,301800.0,40.2,40.24,39.57,39.72,301800.0
2011-10-26 11:00:00,39.72,39.82,39.62,39.67,237000.0,39.72,39.82,39.62,39.67,237000.0
2011-10-26 11:30:00,39.68,39.77,39.63,39.63,227800.0,39.68,39.77,39.63,39.63,227800.0
2011-10-26 12:00:00,39.64,39.72,39.46,39.69,322400.0,39.64,39.72,39.46,39.69,322400.0
2011-10-26 12:30:00,39.7,39.8,39.61,39.62,98200.0,39.7,39.8,39.61,39.62,98200.0
2011-10-26 13:00:00,39.63,39.71,39.58,39.71,101600.0,39.63,39.71,39.58,39.71,101600.0
2011-10-26 13:30:00,39.71,39.84,39.7,39.77,109000.0,39.71,39.84,39.7,39.77,109000.0
2011-10-26 14:00:00,39.8,39.84,39.67,39.67,179400.0,39.8,39.84,39.67,39.67,179400.0
2011-10-26 14:30:00,39.68,39.88,39.67,39.8,142800.0,39.68,39.88,39.67,39.8,142800.0
2011-10-26 15:00:00,39.8,39.94,39.77,39.93,169600.0,39.8,39.94,39.77,39.93,169600.0
2011-10-26 15:30:00,39.93,40.04,39.81,39.9,382400.0,39.93,40.04,39.81,39.9,382400.0
2011-10-27 09:30:00,40.25,40.7,39.6,39.69,525600.0,40.25,40.7,39.6,39.69,525600.0
2011-10-27 10:00:00,39.67,39.71,39.51,39.53,303400.0,39.67,39.71,39.51,39.53,303400.0
2011-10-27 10:30:00,39.53,39.55,39.41,39.51,205400.0,39.53,39.55,39.41,39.51,205400.0
2011-10-27 11:00:00,39.52,39.65,39.32,39.38,171200.0,39.52,39.65,39.32,39.38,171200.0
2011-10-27 11:30:00,39.38,39.85,39.32,39.84,183600.0,39.38,39.85,39.32,39.84,183600.0
2011-10-27 12:00:00,39.82,40.01,39.6,39.68,183200.0,39.82,40.01,39.6,39.68,183200.0
2011-10-27 12:30:00,39.66,39.91,39.65,39.74,175400.0,39.66,39.91,39.65,39.74,175400.0
2011-10-27 13:00:00,39.74,40.07,39.7,40.06,124600.0,39.74,40.07,39.7,40.06,124600.0
2011-10-27 13:30:00,40.07,40.1,40.01,40.08,124000.0,40.07,40.1,40.01,40.08,124000.0
2011-10-27 14:00:00,40.08,40.19,39.95,39.97,99600.0,40.08,40.19,39.95,39.97,99600.0
2011-10-27 14:30:00,39.99,39.99,39.84,39.84,177800.0,39.99,39.99,39.84,39.84,177800.0
2011-10-27 15:00:00,39.87,40.17,39.86,40.06,223000.0,39.87,40.17,39.86,40.06,223000.0
2011-10-27 15:30:00,40.04,40.06,39.69,39.81,652000.0,40.04,40.06,39.69,39.81,652000.0
2011-10-28 09:30:00,39.73,40.12,39.6,40.09,187400.0,39.73,40.12,39.6,40.09,187400.0
2011-10-28 10:00:00,40.09,40.13,39.61,39.61,118400.0,40.09,40.13,39.61,39.61,118400.0
2011-10-28 10:30:00,39.63,39.68,39.41,39.6,145000.0,39.63,39.68,39.41,39.6,145000.0
2011-10-28 11:00:00,39.6,39.62,39.44,39.5,130400.0,39.6,39.62,39.44,39.5,130400.0
2011-10-28 11:30:00,39.5,39.56,39.29,39.3,148400.0,39.5,39.56,39.29,39.3,148400.0
2011-10-28 12:00:00,39.3,39.38,39.27,39.34,115200.0,39.3,39.38,39.27,39.34,115200.0
2011-10-28 12:30:00,39.32,39.4,39.23,39.38,94000.0,39.32,39.4,39.23,39.38,94000.0
2011-10-28 13:00:00,39.38,39.45,39.28,39.37,100800.0,39.38,39.45,39.28,39.37,100800.0
2011-10-28 13:30:00,39.35,39.38,39.25,39.27,85000.0,39.35,39.38,39.25,39.27,85000.0
2011-10-28 14:00:00,39.27,39.32,39.24,39.3,123600.0,39.27,39.32,39.24,39.3,123600.0
2011-10-28 14:30:00,39.28,39.35,39.27,39.33,174400.0,39.28,39.35,39.27,39.33,174400.0
2011-10-28 15:00:00,39.34,39.43,39.3,39.33,225600.0,39.34,39.43,39.3,39.33,225600.0
2011-10-28 15:30:00,39.34,39.53,39.31,39.44,444800.0,39.34,39.53,39.31,39.44,444800.0
2011-10-31 09:30:00,39.34,39.73,39.31,39.58,181000.0,39.34,39.73,39.31,39.58,181000.0
2011-10-31 10:00:00,39.6,40.08,39.56,40.07,252000.0,39.6,40.08,39.56,40.07,252000.0
2011-10-31 10:30:00,40.04,40.25,40.04,40.1,234000.0,40.04,40.25,40.04,40.1,234000.0
2011-10-31 11:00:00,40.12,40.16,39.95,40.01,173800.0,40.12,40.16,39.95,40.01,173800.0
2011-10-31 11:30:00,40.01,40.16,40.0,40.14,130200.0,40.01,40.16,40.0,40.14,130200.0
2011-10-31 12:00:00,40.15,40.25,40.13,40.21,114400.0,40.15,40.25,40.13,40.21,114400.0
2011-10-31 12:30:00,40.2,40.33,40.1,40.18,288000.0,40.2,40.33,40.1,40.18,288000.0
2011-10-31 13:00:00,40.19,40.3,40.17,40.24,85200.0,40.19,40.3,40.17,40.24,85200.0
2011-10-31 13:30:00,40.24,40.44,40.24,40.41,194600.0,40.24,40.44,40.24,40.41,194600.0
2011-10-31 14:00:00,40.42,40.47,40.31,40.31,196400.0,40.42,40.47,40.31,40.31,196400.0
2011-10-31 14:30:00,40.31,40.34,40.19,40.23,201400.0,40.31,40.34,40.19,40.23,201400.0
2011-10-31 15:00:00,40.23,40.24,39.96,40.02,227400.0,40.23,40.24,39.96,40.02,227400.0
2011-10-31 15:30:00,40.02,40.26,39.98,39.98,393600.0,40.02,40.26,39.98,39.98,393600.0
2011-11-01 09:30:00,39.63,40.21,39.52,40.03,235800.0,39.63,40.21,39.52,40.03,235800.0
2011-11-01 10:00:00,40.03,40.17,39.74,39.92,135600.0,40.03,40.17,39.74,39.92,135600.0
2011-11-01 10:30:00,39.9,40.1,39.84,40.01,88400.0,39.9,40.1,39.84,40.01,88400.0
2011-11-01 11:00:00,40.03,40.15,39.95,39.99,73600.0,40.03,40.15,39.95,39.99,73600.0
2011-11-01 11:30:00,39.99,40.01,39.57,39.62,132600.0,39.99,40.01,39.57,39.62,132600.0
2011-11-01 12:00:00,39.62,39.7,39.5,39.62,151000.0,39.62,39.7,39.5,39.62,151000.0
2011-11-01 12:30:00,39.6,39.7,39.51,39.55,97400.0,39.6,39.7,39.51,39.55,97400.0
2011-11-01 13:00:00,39.55,39.66,39.4,39.66,163400.0,39.55,39.66,39.4,39.66,163400.0
2011-11-01 13:30:00,39.66,39.96,39.6,39.83,128600.0,39.66,39.96,39.6,39.83,128600.0
2011-11-01 14:00:00,39.81,39.94,39.75,39.88,80400.0,39.81,39.94,39.75,39.88,80400.0
2011-11-01 14:30:00,39.84,39.88,39.65,39.72,100800.0,39.84,39.88,39.65,39.72,100800.0
2011-11-01 15:00:00,39.72,39.76,39.56,39.65,180400.0,39.72,39.76,39.56,39.65,180400.0
2011-11-01 15:30:00,39.65,39.74,39.46,39.62,464000.0,39.65,39.74,39.46,39.62,464000.0
2011-11-02 09:30:00,40.08,40.17,39.36,39.56,182800.0,40.08,40.17,39.36,39.56,182800.0
2011-11-02 10:00:00,39.57,39.63,39.48,39.48,135000.0,39.57,39.63,39.48,39.48,135000.0
2011-11-02 10:30:00,39.48,39.83,39.45,39.79,153000.0,39.48,39.83,39.45,39.79,153000.0
2011-11-02 11:00:00,39.8,39.8,39.6,39.62,136400.0,39.8,39.8,39.6,39.62,136400.0
2011-11-02 11:30:00,39.62,39.63,39.46,39.48,82400.0,39.62,39.63,39.46,39.48,82400.0
2011-11-02 12:00:00,39.46,39.59,39.46,39.55,60800.0,39.46,39.59,39.46,39.55,60800.0
2011-11-02 12:30:00,39.59,39.65,39.49,39.53,90600.0,39.59,39.65,39.49,39.53,90600.0
2011-11-02 13:00:00,39.54,39.55,39.41,39.42,57800.0,39.54,39.55,39.41,39.42,57800.0
2011-11-02 13:30:00,39.42,39.49,39.37,39.38,68200.0,39.42,39.49,39.37,39.38,68200.0
2011-11-02 14:00:00,39.37,39.39,39.22,39.27,158000.0,39.37,39.39,39.22,39.27,158000.0
2011-11-02 14:30:00,39.27,39.47,39.27,39.41,102400.0,39.27,39.47,39.27,39.41,102400.0
2011-11-02 15:00:00,39.43,39.52,39.4,39.41,157200.0,39.43,39.52,39.4,39.41,157200.0
2011-11-02 15:30:00,39.4,39.42,39.24,39.33,523600.0,39.4,39.42,39.24,39.33,523600.0
2011-11-03 09:30:00,39.56,39.62,38.77,39.02,244800.0,39.56,39.62,38.77,39.02,244800.0
2011-11-03 10:00:00,39.02,39.04,38.66,39.04,198400.0,39.02,39.04,38.66,39.04,198400.0
2011-11-03 10:30:00,39.06,39.4,39.06,39.27,124600.0,39.06,39.4,39.06,39.27,124600.0
2011-11-03 11:00:00,39.24,39.49,39.24,39.38,108800.0,39.24,39.49,39.24,39.38,108800.0
2011-11-03 11:30:00,39.41,39.47,39.26,39.33,101800.0,39.41,39.47,39.26,39.33,101800.0
2011-11-03 12:00:00,39.31,39.38,39.17,39.37,104400.0,39.31,39.38,39.17,39.37,104400.0
2011-11-03 12:30:00,39.38,39.58,39.34,39.52,124200.0,39.38,39.58,39.34,39.52,124200.0
2011-11-03 13:00:00,39.52,39.65,39.49,39.49,74200.0,39.52,39.65,39.49,39.49,74200.0
2011-11-03 13:30:00,39.49,39.67,39.46,39.58,89600.0,39.49,39.67,39.46,39.58,89600.0
2011-11-03 14:00:00,39.58,39.74,39.54,39.63,104600.0,39.58,39.74,39.54,39.63,104600.0
2011-11-03 14:30:00,39.63,39.71,39.57,39.66,92000.0,39.63,39.71,39.57,39.66,92000.0
2011-11-03 15:00:00,39.66,39.74,39.54,39.57,190000.0,39.66,39.74,39.54,39.57,190000.0
2011-11-03 15:30:00,39.59,39.7,39.55,39.7,411200.0,39.59,39.7,39.55,39.7,411200.0
2011-11-04 09:30:00,39.06,39.62,39.06,39.31,168600.0,39.06,39.62,39.06,39.31,168600.0
2011-11-04 10:00:00,39.31,39.49,39.12,39.15,114000.0,39.31,39.49,39.12,39.15,114000.0
2011-11-04 10:30:00,39.13,39.32,39.06,39.32,75000.0,39.13,39.32,39.06,39.32,75000.0
2011-11-04 11:00:00,39.33,39.51,39.32,39.5,56400.0,39.33,39.51,39.32,39.5,56400.0
2011-11-04 11:30:00,39.49,39.52,39.4,39.43,49200.0,39.49,39.52,39.4,39.43,49200.0
2011-11-04 12:00:00,39.44,39.52,39.43,39.51,45600.0,39.44,39.52,39.43,39.51,45600.0
2011-11-04 12:30:00,39.51,39.52,39.36,39.49,66800.0,39.51,39.52,39.36,39.49,66800.0
2011-11-04 13:00:00,39.48,39.57,39.44,39.55,50400.0,39.48,39.57,39.44,39.55,50400.0
2011-11-04 13:30:00,39.56,39.71,39.51,39.7,58200.0,39.56,39.71,39.51,39.7,58200.0
2011-11-04 14:00:00,39.72,39.79,39.67,39.77,43800.0,39.72,39.79,39.67,39.77,43800.0
2011-11-04 14:30:00,39.78,39.8,39.66,39.7,56800.0,39.78,39.8,39.66,39.7,56800.0
2011-11-04 15:00:00,39.68,39.74,39.54,39.55,130600.0,39.68,39.74,39.54,39.55,130600.0
2011-11-04 15:30:00,39.54,39.67,39.52,39.61,178800.0,39.54,39.67,39.52,39.61,178800.0
2011-11-07 09:30:00,39.72,39.86,39.55,39.57,119600.0,39.72,39.86,39.55,39.57,119600.0
2011-11-07 10:00:00,39.55,39.6,39.42,39.59,128000.0,39.55,39.6,39.42,39.59,128000.0
2011-11-07 10:30:00,39.56,39.6,39.24,39.27,92800.0,39.56,39.6,39.24,39.27,92800.0
2011-11-07 11:00:00,39.25,39.32,39.08,39.09,177400.0,39.25,39.32,39.08,39.09,177400.0
2011-11-07 11:30:00,39.09,39.15,39.02,39.08,112400.0,39.09,39.15,39.02,39.08,112400.0
2011-11-07 12:00:00,39.09,39.27,39.06,39.09,90600.0,39.09,39.27,39.06,39.09,90600.0
2011-11-07 12:30:00,39.09,39.21,39.05,39.19,81200.0,39.09,39.21,39.05,39.19,81200.0
2011-11-07 13:00:00,39.19,39.26,39.19,39.24,44200.0,39.19,39.26,39.19,39.24,44200.0
2011-11-07 13:30:00,39.26,39.34,39.21,39.26,193600.0,39.26,39.34,39.21,39.26,193600.0
2011-11-07 14:00:00,39.29,39.38,39.27,39.35,128400.0,39.29,39.38,39.27,39.35,128400.0
2011-11-07 14:30:00,39.35,39.38,39.3,39.35,142400.0,39.35,39.38,39.3,39.35,142400.0
2011-11-07 15:00:00,39.34,39.38,39.33,39.35,221800.0,39.34,39.38,39.33,39.35,221800.0
2011-11-07 15:30:00,39.35,39.46,39.3,39.38,562600.0,39.35,39.46,39.3,39.38,562600.0
2011-11-08 09:30:00,39.5,39.74,39.5,39.7,121600.0,39.5,39.74,39.5,39.7,121600.0
2011-11-08 10:00:00,39.7,39.7,39.23,39.31,76600.0,39.7,39.7,39.23,39.31,76600.0
2011-11-08 10:30:00,39.31,39.32,39.14,39.16,93800.0,39.31,39.32,39.14,39.16,93800.0
2011-11-08 11:00:00,39.15,39.23,39.01,39.05,150600.0,39.15,39.23,39.01,39.05,150600.0
2011-11-08 11:30:00,39.03,39.19,38.95,39.16,100200.0,39.03,39.19,38.95,39.16,100200.0
2011-11-08 12:00:00,39.16,39.3,39.11,39.28,98200.0,39.16,39.3,39.11,39.28,98200.0
2011-11-08 12:30:00,39.27,39.32,39.24,39.31,118000.0,39.27,39.32,39.24,39.31,118000.0
2011-11-08 13:00:00,39.3,39.4,39.24,39.4,107600.0,39.3,39.4,39.24,39.4,107600.0
2011-11-08 13:30:00,39.38,39.59,39.34,39.57,154200.0,39.38,39.59,39.34,39.57,154200.0
2011-11-08 14:00:00,39.58,39.67,39.52,39.66,74800.0,39.58,39.67,39.52,39.66,74800.0
2011-11-08 14:30:00,39.68,39.77,39.63,39.71,101000.0,39.68,39.77,39.63,39.71,101000.0
2011-11-08 15:00:00,39.72,39.92,39.7,39.84,229600.0,39.72,39.92,39.7,39.84,229600.0
2011-11-08 15:30:00,39.85,40.05,39.84,39.94,474200.0,39.85,40.05,39.84,39.94,474200.0
2011-11-09 09:30:00,39.31,39.77,39.31,39.77,301800.0,39.31,39.77,39.31,39.77,301800.0
2011-11-09 10:00:00,39.76,39.94,39.69,39.91,176600.0,39.76,39.94,39.69,39.91,176600.0
2011-11-09 10:30:00,39.9,40.02,39.89,39.95,253400.0,39.9,40.02,39.89,39.95,253400.0
2011-11-09 11:00:00,39.96,40.4,39.95,40.25,356000.0,39.96,40.4,39.95,40.25,356000.0
2011-11-09 11:30:00,40.24,40.46,40.24,40.35,264200.0,40.24,40.46,40.24,40.35,264200.0
2011-11-09 12:00:00,40.35,40.35,40.16,40.18,236400.0,40.35,40.35,40.16,40.18,236400.0
2011-11-09 12:30:00,40.17,40.18,40.02,40.11,201600.0,40.17,40.18,40.02,40.11,201600.0
2011-11-09 13:00:00,40.11,40.18,39.9,39.92,99200.0,40.11,40.18,39.9,39.92,99200.0
2011-11-09 13:30:00,39.91,39.93,39.65,39.67,113200.0,39.91,39.93,39.65,39.67,113200.0
2011-11-09 14:00:00,39.67,39.67,39.28,39.37,158000.0,39.67,39.67,39.28,39.37,158000.0
2011-11-09 14:30:00,39.33,39.39,39.25,39.35,119200.0,39.33,39.39,39.25,39.35,119200.0
2011-11-09 15:00:00,39.35,39.49,39.35,39.49,147200.0,39.35,39.49,39.35,39.49,147200.0
2011-11-09 15:30:00,39.49,39.49,39.27,39.38,373400.0,39.49,39.49,39.27,39.38,373400.0
2011-11-10 09:30:00,39.5,39.76,39.21,39.26,189200.0,39.5,39.76,39.21,39.26,189200.0
2011-11-10 10:00:00,39.29,39.52,39.2,39.38,128600.0,39.29,39.52,39.2,39.38,128600.0
2011-11-10 10:30:00,39.37,39.37,38.98,38.99,159400.0,39.37,39.37,38.98,38.99,159400.0
2011-11-10 11:00:00,38.99,39.22,38.99,39.16,147200.0,38.99,39.22,38.99,39.16,147200.0
2011-11-10 11:30:00,39.15,39.22,39.07,39.19,134200.0,39.15,39.22,39.07,39.19,134200.0
2011-11-10 12:00:00,39.21,39.35,39.17,39.17,119400.0,39.21,39.35,39.17,39.17,119400.0
2011-11-10 12:30:00,39.16,39.17,39.0,39.12,118400.0,39.16,39.17,39.0,39.12,118400.0
2011-11-10 13:00:00,39.12,39.19,39.08,39.1,142000.0,39.12,39.19,39.08,39.1,142000.0
2011-11-10 13:30:00,39.1,39.22,39.05,39.15,371800.0,39.1,39.22,39.05,39.15,371800.0
2011-11-10 14:00:00,39.15,39.15,38.92,38.93,183600.0,39.15,39.15,38.92,38.93,183600.0
2011-11-10 14:30:00,38.93,39.0,38.8,38.81,165200.0,38.93,39.0,38.8,38.81,165200.0
2011-11-10 15:00:00,38.81,39.02,38.77,38.99,298200.0,38.81,39.02,38.77,38.99,298200.0
2011-11-10 15:30:00,38.99,39.03,38.89,38.92,499600.0,38.99,39.03,38.89,38.92,499600.0
2011-11-11 09:30:00,39.23,39.49,38.75,39.05,350600.0,39.23,39.49,38.75,39.05,350600.0
2011-11-11 10:00:00,39.06,39.19,39.02,39.14,244200.0,39.06,39.19,39.02,39.14,244200.0
2011-11-11 10:30:00,39.15,39.41,39.13,39.3,186800.0,39.15,39.41,39.13,39.3,186800.0
2011-11-11 11:00:00,39.3,39.32,39.23,39.31,164800.0,39.3,39.32,39.23,39.31,164800.0
2011-11-11 11:30:00,39.33,39.38,39.32,39.34,180200.0,39.33,39.38,39.32,39.34,180200.0
2011-11-11 12:00:00,39.34,39.35,39.26,39.27,134200.0,39.34,39.35,39.26,39.27,134200.0
2011-11-11 12:30:00,39.27,39.3,39.24,39.29,99800.0,39.27,39.3,39.24,39.29,99800.0
2011-11-11 13:00:00,39.29,39.3,39.22,39.25,186800.0,39.29,39.3,39.22,39.25,186800.0
2011-11-11 13:30:00,39.25,39.34,39.23,39.33,102000.0,39.25,39.34,39.23,39.33,102000.0
2011-11-11 14:00:00,39.34,39.37,39.32,39.35,89800.0,39.34,39.37,39.32,39.35,89800.0
2011-11-11 14:30:00,39.36,39.39,39.24,39.26,87400.0,39.36,39.39,39.24,39.26,87400.0
2011-11-11 15:00:00,39.24,39.27,39.22,39.23,183200.0,39.24,39.27,39.22,39.23,183200.0
2011-11-11 15:30:00,39.23,39.37,39.22,39.34,312600.0,39.23,39.37,39.22,39.34,312600.0
2011-11-14 09:30:00,39.32,39.64,39.3,39.52,236600.0,39.32,39.64,39.3,39.52,236600.0
2011-11-14 10:00:00,39.52,39.52,39.4,39.51,191800.0,39.52,39.52,39.4,39.51,191800.0
2011-11-14 10:30:00,39.51,39.59,39.44,39.54,205200.0,39.51,39.59,39.44,39.54,205200.0
2011-11-14 11:00:00,39.55,39.59,39.49,39.52,97400.0,39.55,39.59,39.49,39.52,97400.0
2011-11-14 11:30:00,39.52,39.59,39.4,39.4,96000.0,39.52,39.59,39.4,39.4,96000.0
2011-11-14 12:00:00,39.4,39.52,39.37,39.38,91400.0,39.4,39.52,39.37,39.38,91400.0
2011-11-14 12:30:00,39.38,39.49,39.31,39.49,64600.0,39.38,39.49,39.31,39.49,64600.0
2011-11-14 13:00:00,39.48,39.54,39.45,39.51,136000.0,39.48,39.54,39.45,39.51,136000.0
2011-11-14 13:30:00,39.52,39.56,39.49,39.49,133600.0,39.52,39.56,39.49,39.49,133600.0
2011-11-14 14:00:00,39.49,39.52,39.47,39.48,80800.0,39.49,39.52,39.47,39.48,80800.0
2011-11-14 14:30:00,39.48,39.5,39.45,39.46,81200.0,39.48,39.5,39.45,39.46,81200.0
2011-11-14 15:00:00,39.46,39.49,39.45,39.49,149600.0,39.46,39.49,39.45,39.49,149600.0
2011-11-14 15:30:00,39.49,39.53,39.43,39.5,369400.0,39.49,39.53,39.43,39.5,369400.0
2011-11-15 09:30:00,39.3,39.49,39.15,39.46,225800.0,39.3,39.49,39.15,39.46,225800.0
2011-11-15 10:00:00,39.44,39.46,39.15,39.26,123400.0,39.44,39.46,39.15,39.26,123400.0
2011-11-15 10:30:00,39.24,39.24,38.96,38.96,223000.0,39.24,39.24,38.96,38.96,223000.0
2011-11-15 11:00:00,38.98,39.02,38.96,38.97,119800.0,38.98,39.02,38.96,38.97,119800.0
2011-11-15 11:30:00,38.98,38.98,38.88,38.95,202800.0,38.98,38.98,38.88,38.95,202800.0
2011-11-15 12:00:00,38.95,39.1,38.94,39.02,394800.0,38.95,39.1,38.94,39.02,394800.0
2011-11-15 12:30:00,39.02,39.13,38.99,39.08,194200.0,39.02,39.13,38.99,39.08,194200.0
2011-11-15 13:00:00,39.1,39.22,39.02,39.13,176400.0,39.1,39.22,39.02,39.13,176400.0
2011-11-15 13:30:00,39.14,39.25,39.13,39.23,159600.0,39.14,39.25,39.13,39.23,159600.0
2011-11-15 14:00:00,39.24,39.25,39.17,39.2,145600.0,39.24,39.25,39.17,39.2,145600.0
2011-11-15 14:30:00,39.2,39.28,39.2,39.24,196600.0,39.2,39.28,39.2,39.24,196600.0
2011-11-15 15:00:00,39.24,39.33,39.22,39.31,139400.0,39.24,39.33,39.22,39.31,139400.0
2011-11-15 15:30:00,39.33,39.33,39.12,39.16,405400.0,39.33,39.33,39.12,39.16,405400.0
2011-11-16 09:30:00,39.21,39.21,38.88,38.97,127200.0,39.21,39.21,38.88,38.97,127200.0
2011-11-16 10:00:00,38.97,38.99,38.84,38.87,169000.0,38.97,38.99,38.84,38.87,169000.0
2011-11-16 10:30:00,38.88,38.97,38.84,38.94,100800.0,38.88,38.97,38.84,38.94,100800.0
2011-11-16 11:00:00,38.95,38.95,38.77,38.77,186000.0,38.95,38.95,38.77,38.77,186000.0
2011-11-16 11:30:00,38.77,38.78,38.6,38.66,424200.0,38.77,38.78,38.6,38.66,424200.0
2011-11-16 12:00:00,38.66,38.72,38.59,38.63,214400.0,38.66,38.72,38.59,38.63,214400.0
2011-11-16 12:30:00,38.63,38.72,38.58,38.6,140600.0,38.63,38.72,38.58,38.6,140600.0
2011-11-16 13:00:00,38.6,38.73,38.59,38.68,206800.0,38.6,38.73,38.59,38.68,206800.0
2011-11-16 13:30:00,38.68,38.7,38.62,38.63,198200.0,38.68,38.7,38.62,38.63,198200.0
2011-11-16 14:00:00,38.64,38.68,38.6,38.6,171200.0,38.64,38.68,38.6,38.6,171200.0
2011-11-16 14:30:00,38.6,38.61,38.4,38.48,317000.0,38.6,38.61,38.4,38.48,317000.0
2011-11-16 15:00:00,38.49,38.51,38.32,38.38,392000.0,38.49,38.51,38.32,38.38,392000.0
2011-11-16 15:30:00,38.38,38.38,37.99,38.03,676800.0,38.38,38.38,37.99,38.03,676800.0
2011-11-17 09:30:00,38.46,38.61,37.78,37.8,710000.0,38.46,38.61,37.78,37.8,710000.0
2011-11-17 10:00:00,37.78,38.12,37.74,37.99,401200.0,37.78,38.12,37.74,37.99,401200.0
2011-11-17 10:30:00,38.02,38.24,37.82,37.86,246200.0,38.02,38.24,37.82,37.86,246200.0
2011-11-17 11:00:00,37.84,37.91,37.68,37.72,176800.0,37.84,37.91,37.68,37.72,176800.0
2011-11-17 11:30:00,37.73,37.95,37.58,37.89,194800.0,37.73,37.95,37.58,37.89,194800.0
2011-11-17 12:00:00,37.88,37.96,37.82,37.88,179200.0,37.88,37.96,37.82,37.88,179200.0
2011-11-17 12:30:00,37.88,37.88,37.41,37.73,253600.0,37.88,37.88,37.41,37.73,253600.0
2011-11-17 13:00:00,37.72,37.85,37.67,37.83,307800.0,37.72,37.85,37.67,37.83,307800.0
2011-11-17 13:30:00,37.85,38.19,37.83,38.13,322800.0,37.85,38.19,37.83,38.13,322800.0
2011-11-17 14:00:00,38.12,38.13,37.81,37.95,266800.0,38.12,38.13,37.81,37.95,266800.0
2011-11-17 14:30:00,37.94,38.32,37.93,38.31,274200.0,37.94,38.32,37.93,38.31,274200.0
2011-11-17 15:00:00,38.3,38.5,38.17,38.17,438800.0,38.3,38.5,38.17,38.17,438800.0
2011-11-17 15:30:00,38.18,38.2,38.01,38.13,553200.0,38.18,38.2,38.01,38.13,553200.0
2011-11-18 09:30:00,38.39,38.39,37.5,37.75,528200.0,38.39,38.39,37.5,37.75,528200.0
2011-11-18 10:00:00,37.71,37.89,37.67,37.71,231400.0,37.71,37.89,37.67,37.71,231400.0
2011-11-18 10:30:00,37.71,37.83,37.7,37.8,300200.0,37.71,37.83,37.7,37.8,300200.0
2011-11-18 11:00:00,37.78,37.81,37.74,37.77,186800.0,37.78,37.81,37.74,37.77,186800.0
2011-11-18 11:30:00,37.77,37.94,37.69,37.93,220400.0,37.77,37.94,37.69,37.93,220400.0
2011-11-18 12:00:00,37.93,38.1,37.8,38.08,171600.0,37.93,38.1,37.8,38.08,171600.0
2011-11-18 12:30:00,38.09,38.27,38.09,38.17,173800.0,38.09,38.27,38.09,38.17,173800.0
2011-11-18 13:00:00,38.17,38.22,38.0,38.01,267800.0,38.17,38.22,38.0,38.01,267800.0
2011-11-18 13:30:00,38.01,38.19,38.0,38.07,233800.0,38.01,38.19,38.0,38.07,233800.0
2011-11-18 14:00:00,38.07,38.19,38.01,38.05,328200.0,38.07,38.19,38.01,38.05,328200.0
2011-11-18 14:30:00,38.05,38.23,38.05,38.06,261000.0,38.05,38.23,38.05,38.06,261000.0
2011-11-18 15:00:00,38.06,38.1,38.04,38.07,224800.0,38.06,38.1,38.04,38.07,224800.0
2011-11-18 15:30:00,38.07,38.1,37.96,37.98,552200.0,38.07,38.1,37.96,37.98,552200.0
2011-11-21 09:30:00,37.48,37.53,36.04,37.2,409600.0,37.48,37.53,36.04,37.2,409600.0
2011-11-21 10:00:00,37.2,37.24,36.95,37.01,285000.0,37.2,37.24,36.95,37.01,285000.0
2011-11-21 10:30:00,37.0,37.32,36.99,37.18,154200.0,37.0,37.32,36.99,37.18,154200.0
2011-11-21 11:00:00,37.17,37.3,37.1,37.27,104800.0,37.17,37.3,37.1,37.27,104800.0
2011-11-21 11:30:00,37.27,37.3,37.15,37.27,109400.0,37.27,37.3,37.15,37.27,109400.0
2011-11-21 12:00:00,37.28,37.34,37.26,37.33,105000.0,37.28,37.34,37.26,37.33,105000.0
2011-11-21 12:30:00,37.33,37.5,37.32,37.48,80600.0,37.33,37.5,37.32,37.48,80600.0
2011-11-21 13:00:00,37.48,37.65,37.48,37.58,123600.0,37.48,37.65,37.48,37.58,123600.0
2011-11-21 13:30:00,37.57,37.58,37.31,37.31,95400.0,37.57,37.58,37.31,37.31,95400.0
2011-11-21 14:00:00,37.31,37.6,37.27,37.57,237600.0,37.31,37.6,37.27,37.57,237600.0
2011-11-21 14:30:00,37.55,37.74,37.55,37.63,188200.0,37.55,37.74,37.55,37.63,188200.0
2011-11-21 15:00:00,37.63,37.93,37.57,37.91,239600.0,37.63,37.93,37.57,37.91,239600.0
2011-11-21 15:30:00,37.91,37.95,37.83,37.85,407200.0,37.91,37.95,37.83,37.85,407200.0
2011-11-22 09:30:00,37.88,38.86,37.76,38.73,659800.0,37.88,38.86,37.76,38.73,659800.0
2011-11-22 10:00:00,38.73,39.0,38.73,38.92,508400.0,38.73,39.0,38.73,38.92,508400.0
2011-11-22 10:30:00,38.92,38.93,38.63,38.63,308800.0,38.92,38.93,38.63,38.63,308800.0
2011-11-22 11:00:00,38.63,38.65,38.48,38.59,231200.0,38.63,38.65,38.48,38.59,231200.0
2011-11-22 11:30:00,38.6,38.61,38.48,38.51,127800.0,38.6,38.61,38.48,38.51,127800.0
2011-11-22 12:00:00,38.5,38.64,38.47,38.52,150600.0,38.5,38.64,38.47,38.52,150600.0
2011-11-22 12:30:00,38.53,38.66,38.49,38.56,147800.0,38.53,38.66,38.49,38.56,147800.0
2011-11-22 13:00:00,38.56,38.59,38.42,38.57,165200.0,38.56,38.59,38.42,38.57,165200.0
2011-11-22 13:30:00,38.58,38.63,38.5,38.52,105600.0,38.58,38.63,38.5,38.52,105600.0
2011-11-22 14:00:00,38.51,38.7,38.5,38.67,123800.0,38.51,38.7,38.5,38.67,123800.0
2011-11-22 14:30:00,38.68,38.73,38.58,38.6,138600.0,38.68,38.73,38.58,38.6,138600.0
2011-11-22 15:00:00,38.61,38.67,38.53,38.6,189000.0,38.61,38.67,38.53,38.6,189000.0
2011-11-22 15:30:00,38.6,38.63,38.49,38.54,353000.0,38.6,38.63,38.49,38.54,353000.0
2011-11-23 09:30:00,38.29,38.65,38.29,38.4,215200.0,38.29,38.65,38.29,38.4,215200.0
2011-11-23 10:00:00,38.39,38.52,38.35,38.52,204800.0,38.39,38.52,38.35,38.52,204800.0
2011-11-23 10:30:00,38.51,38.77,38.45,38.77,245400.0,38.51,38.77,38.45,38.77,245400.0
2011-11-23 11:00:00,38.76,38.8,38.43,38.51,191800.0,38.76,38.8,38.43,38.51,191800.0
2011-11-23 11:30:00,38.51,38.6,38.35,38.44,107200.0,38.51,38.6,38.35,38.44,107200.0
2011-11-23 12:00:00,38.45,38.47,38.38,38.4,88800.0,38.45,38.47,38.38,38.4,88800.0
2011-11-23 12:30:00,38.41,38.49,38.38,38.43,114400.0,38.41,38.49,38.38,38.43,114400.0
2011-11-23 13:00:00,38.44,38.51,38.4,38.51,100000.0,38.44,38.51,38.4,38.51,100000.0
2011-11-23 13:30:00,38.51,38.52,38.39,38.45,87400.0,38.51,38.52,38.39,38.45,87400.0
2011-11-23 14:00:00,38.45,38.45,38.22,38.3,100000.0,38.45,38.45,38.22,38.3,100000.0
2011-11-23 14:30:00,38.31,38.38,38.3,38.33,69800.0,38.31,38.38,38.3,38.33,69800.0
2011-11-23 15:00:00,38.31,38.5,38.29,38.43,252600.0,38.31,38.5,38.29,38.43,252600.0
2011-11-23 15:30:00,38.44,38.62,38.31,38.31,260200.0,38.44,38.62,38.31,38.31,260200.0
2011-11-25 09:30:00,38.08,38.32,37.92,38.21,199400.0,38.08,38.32,37.92,38.21,199400.0
2011-11-25 10:00:00,38.2,38.41,38.17,38.2,109800.0,38.2,38.41,38.17,38.2,109800.0
2011-11-25 10:30:00,38.2,38.4,38.13,38.36,95400.0,38.2,38.4,38.13,38.36,95400.0
2011-11-25 11:00:00,38.37,38.52,38.35,38.49,136600.0,38.37,38.52,38.35,38.49,136600.0
2011-11-25 11:30:00,38.49,38.52,38.36,38.43,158400.0,38.49,38.52,38.36,38.43,158400.0
2011-11-25 12:00:00,38.44,38.5,38.2,38.31,133400.0,38.44,38.5,38.2,38.31,133400.0
2011-11-25 12:30:00,38.32,38.37,38.21,38.29,261600.0,38.32,38.37,38.21,38.29,261600.0
2011-11-28 09:30:00,38.66,39.19,38.66,38.87,321200.0,38.66,39.19,38.66,38.87,321200.0
2011-11-28 10:00:00,38.88,38.97,38.8,38.91,216200.0,38.88,38.97,38.8,38.91,216200.0
2011-11-28 10:30:00,38.91,38.98,38.91,38.95,128800.0,38.91,38.98,38.91,38.95,128800.0
2011-11-28 11:00:00,38.96,38.98,38.8,38.91,124400.0,38.96,38.98,38.8,38.91,124400.0
2011-11-28 11:30:00,38.93,38.97,38.89,38.96,168000.0,38.93,38.97,38.89,38.96,168000.0
2011-11-28 12:00:00,38.96,38.99,38.91,38.93,119200.0,38.96,38.99,38.91,38.93,119200.0
2011-11-28 12:30:00,38.92,38.92,38.81,38.81,66000.0,38.92,38.92,38.81,38.81,66000.0
2011-11-28 13:00:00,38.81,38.88,38.73,38.87,81600.0,38.81,38.88,38.73,38.87,81600.0
2011-11-28 13:30:00,38.87,38.92,38.74,38.77,82800.0,38.87,38.92,38.74,38.77,82800.0
2011-11-28 14:00:00,38.77,38.88,38.76,38.8,76000.0,38.77,38.88,38.76,38.8,76000.0
2011-11-28 14:30:00,38.8,38.8,38.68,38.7,134000.0,38.8,38.8,38.68,38.7,134000.0
2011-11-28 15:00:00,38.69,38.72,38.48,38.53,266400.0,38.69,38.72,38.48,38.53,266400.0
2011-11-28 15:30:00,38.55,38.62,38.45,38.59,394600.0,38.55,38.62,38.45,38.59,394600.0
2011-11-29 09:30:00,38.62,38.81,38.47,38.75,151400.0,38.62,38.81,38.47,38.75,151400.0
2011-11-29 10:00:00,38.88,39.31,38.67,39.27,235600.0,38.88,39.31,38.67,39.27,235600.0
2011-11-29 10:30:00,39.27,39.37,39.23,39.3,137600.0,39.27,39.37,39.23,39.3,137600.0
2011-11-29 11:00:00,39.29,39.66,39.18,39.66,252800.0,39.29,39.66,39.18,39.66,252800.0
2011-11-29 11:30:00,39.66,39.75,39.6,39.64,254400.0,39.66,39.75,39.6,39.64,254400.0
2011-11-29 12:00:00,39.67,39.67,39.56,39.63,104800.0,39.67,39.67,39.56,39.63,104800.0
2011-11-29 12:30:00,39.63,39.82,39.59,39.82,106600.0,39.63,39.82,39.59,39.82,106600.0
2011-11-29 13:00:00,39.82,39.88,39.7,39.86,132200.0,39.82,39.88,39.7,39.86,132200.0
2011-11-29 13:30:00,39.85,39.85,39.6,39.6,126800.0,39.85,39.85,39.6,39.6,126800.0
2011-11-29 14:00:00,39.58,39.77,39.54,39.74,151800.0,39.58,39.77,39.54,39.74,151800.0
2011-11-29 14:30:00,39.74,39.91,39.73,39.76,168200.0,39.74,39.91,39.73,39.76,168200.0
2011-11-29 15:00:00,39.75,39.92,39.75,39.82,132000.0,39.75,39.92,39.75,39.82,132000.0
2011-11-29 15:30:00,39.82,39.92,39.79,39.86,263800.0,39.82,39.92,39.79,39.86,263800.0
2011-11-30 09:30:00,40.29,40.48,40.06,40.14,340400.0,40.29,40.48,40.06,40.14,340400.0
2011-11-30 10:00:00,40.14,40.62,40.13,40.54,330200.0,40.14,40.62,40.13,40.54,330200.0
2011-11-30 10:30:00,40.54,40.74,40.52,40.71,264600.0,40.54,40.74,40.52,40.71,264600.0
2011-11-30 11:00:00,40.71,40.72,40.46,40.62,279800.0,40.71,40.72,40.46,40.62,279800.0
2011-11-30 11:30:00,40.6,40.62,40.51,40.55,208400.0,40.6,40.62,40.51,40.55,208400.0
2011-11-30 12:00:00,40.54,40.55,40.48,40.51,138000.0,40.54,40.55,40.48,40.51,138000.0
2011-11-30 12:30:00,40.51,40.58,40.48,40.57,78600.0,40.51,40.58,40.48,40.57,78600.0
2011-11-30 13:00:00,40.58,40.6,40.51,40.53,161400.0,40.58,40.6,40.51,40.53,161400.0
2011-11-30 13:30:00,40.57,40.58,40.5,40.53,208200.0,40.57,40.58,40.5,40.53,208200.0
2011-11-30 14:00:00,40.53,40.63,40.51,40.63,107000.0,40.53,40.63,40.51,40.63,107000.0
2011-11-30 14:30:00,40.63,40.69,40.51,40.62,485200.0,40.63,40.69,40.51,40.62,485200.0
2011-11-30 15:00:00,40.6,40.62,40.54,40.6,457200.0,40.6,40.62,40.54,40.6,457200.0
2011-11-30 15:30:00,40.6,40.8,40.58,40.74,784200.0,40.6,40.8,40.58,40.74,784200.0
2011-12-01 09:30:00,40.57,41.22,40.44,41.19,477800.0,40.57,41.22,40.44,41.19,477800.0
2011-12-01 10:00:00,41.15,41.57,41.09,41.17,451800.0,41.15,41.57,41.09,41.17,451800.0
2011-12-01 10:30:00,41.19,41.25,41.1,41.14,282600.0,41.19,41.25,41.1,41.14,282600.0
2011-12-01 11:00:00,41.13,41.2,41.11,41.17,276200.0,41.13,41.2,41.11,41.17,276200.0
2011-12-01 11:30:00,41.16,41.2,41.1,41.19,164800.0,41.16,41.2,41.1,41.19,164800.0
2011-12-01 12:00:00,41.18,41.18,41.02,41.13,187600.0,41.18,41.18,41.02,41.13,187600.0
2011-12-01 12:30:00,41.13,41.23,41.09,41.13,129400.0,41.13,41.23,41.09,41.13,129400.0
2011-12-01 13:00:00,41.13,41.23,41.1,41.18,114800.0,41.13,41.23,41.1,41.18,114800.0
2011-12-01 13:30:00,41.17,41.19,41.11,41.19,134400.0,41.17,41.19,41.11,41.19,134400.0
2011-12-01 14:00:00,41.2,41.31,41.15,41.29,110200.0,41.2,41.31,41.15,41.29,110200.0
2011-12-01 14:30:00,41.28,41.29,41.13,41.13,111200.0,41.28,41.29,41.13,41.13,111200.0
2011-12-01 15:00:00,41.13,41.13,40.97,41.03,197200.0,41.13,41.13,40.97,41.03,197200.0
2011-12-01 15:30:00,41.03,41.07,41.01,41.03,421400.0,41.03,41.07,41.01,41.03,421400.0
2011-12-02 09:30:00,41.33,41.5,40.83,40.99,201000.0,41.33,41.5,40.83,40.99,201000.0
2011-12-02 10:00:00,40.99,41.26,40.99,41.19,169600.0,40.99,41.26,40.99,41.19,169600.0
2011-12-02 10:30:00,41.21,41.52,41.21,41.47,164200.0,41.21,41.52,41.21,41.47,164200.0
2011-12-02 11:00:00,41.47,41.47,41.15,41.32,225600.0,41.47,41.47,41.15,41.32,225600.0
2011-12-02 11:30:00,41.32,41.34,41.0,41.02,216600.0,41.32,41.34,41.0,41.02,216600.0
2011-12-02 12:00:00,41.02,41.03,40.97,41.01,66200.0,41.02,41.03,40.97,41.01,66200.0
2011-12-02 12:30:00,41.01,41.04,40.96,41.01,132600.0,41.01,41.04,40.96,41.01,132600.0
2011-12-02 13:00:00,41.01,41.02,40.93,40.98,63400.0,41.01,41.02,40.93,40.98,63400.0
2011-12-02 13:30:00,40.97,41.02,40.94,40.99,51400.0,40.97,41.02,40.94,40.99,51400.0
2011-12-02 14:00:00,40.98,41.0,40.84,40.88,141600.0,40.98,41.0,40.84,40.88,141600.0
2011-12-02 14:30:00,40.88,40.99,40.83,40.88,97800.0,40.88,40.99,40.83,40.88,97800.0
2011-12-02 15:00:00,40.88,40.98,40.84,40.88,92600.0,40.88,40.98,40.84,40.88,92600.0
2011-12-02 15:30:00,40.88,40.9,40.77,40.88,244800.0,40.88,40.9,40.77,40.88,244800.0
2011-12-05 09:30:00,41.77,41.88,41.48,41.56,371400.0,41.77,41.88,41.48,41.56,371400.0
2011-12-05 10:00:00,41.55,41.84,41.48,41.83,226400.0,41.55,41.84,41.48,41.83,226400.0
2011-12-05 10:30:00,41.83,41.97,41.83,41.85,278000.0,41.83,41.97,41.83,41.85,278000.0
2011-12-05 11:00:00,41.85,41.99,41.79,41.83,218600.0,41.85,41.99,41.79,41.83,218600.0
2011-12-05 11:30:00,41.84,41.94,41.82,41.84,198600.0,41.84,41.94,41.82,41.84,198600.0
2011-12-05 12:00:00,41.82,41.85,41.79,41.8,91200.0,41.82,41.85,41.79,41.8,91200.0
2011-12-05 12:30:00,41.8,41.85,41.77,41.8,106000.0,41.8,41.85,41.77,41.8,106000.0
2011-12-05 13:00:00,41.8,41.85,41.62,41.68,203600.0,41.8,41.85,41.62,41.68,203600.0
2011-12-05 13:30:00,41.69,41.79,41.64,41.71,287000.0,41.69,41.79,41.64,41.71,287000.0
2011-12-05 14:00:00,41.72,41.72,41.53,41.64,187400.0,41.72,41.72,41.53,41.64,187400.0
2011-12-05 14:30:00,41.63,41.67,41.59,41.66,77200.0,41.63,41.67,41.59,41.66,77200.0
2011-12-05 15:00:00,41.65,41.68,41.53,41.62,186000.0,41.65,41.68,41.53,41.62,186000.0
2011-12-05 15:30:00,41.62,41.74,41.58,41.73,338200.0,41.62,41.74,41.58,41.73,338200.0
2011-12-06 09:30:00,41.89,41.99,41.42,41.68,297200.0,41.89,41.99,41.42,41.68,297200.0
2011-12-06 10:00:00,41.68,41.72,41.5,41.6,166400.0,41.68,41.72,41.5,41.6,166400.0
2011-12-06 10:30:00,41.58,41.63,41.49,41.52,122000.0,41.58,41.63,41.49,41.52,122000.0
2011-12-06 11:00:00,41.55,41.61,41.5,41.56,84200.0,41.55,41.61,41.5,41.56,84200.0
2011-12-06 11:30:00,41.55,41.59,41.43,41.46,182400.0,41.55,41.59,41.43,41.46,182400.0
2011-12-06 12:00:00,41.47,41.47,41.33,41.34,101600.0,41.47,41.47,41.33,41.34,101600.0
2011-12-06 12:30:00,41.34,41.37,41.29,41.29,42600.0,41.34,41.37,41.29,41.29,42600.0
2011-12-06 13:00:00,41.3,41.33,41.25,41.32,97600.0,41.3,41.33,41.25,41.32,97600.0
2011-12-06 13:30:00,41.32,41.35,41.24,41.27,169800.0,41.32,41.35,41.24,41.27,169800.0
2011-12-06 14:00:00,41.27,41.35,41.24,41.33,134400.0,41.27,41.35,41.24,41.33,134400.0
2011-12-06 14:30:00,41.34,41.57,41.34,41.54,207800.0,41.34,41.57,41.34,41.54,207800.0
2011-12-06 15:00:00,41.54,41.55,41.45,41.46,232600.0,41.54,41.55,41.45,41.46,232600.0
2011-12-06 15:30:00,41.46,41.48,41.32,41.34,454400.0,41.46,41.48,41.32,41.34,454400.0
2011-12-07 09:30:00,41.19,41.49,40.95,40.98,340200.0,41.19,41.49,40.95,40.98,340200.0
2011-12-07 10:00:00,40.98,41.05,40.91,40.95,113000.0,40.98,41.05,40.91,40.95,113000.0
2011-12-07 10:30:00,40.95,40.99,40.88,40.98,105200.0,40.95,40.99,40.88,40.98,105200.0
2011-12-07 11:00:00,40.99,41.13,40.97,41.13,136600.0,40.99,41.13,40.97,41.13,136600.0
2011-12-07 11:30:00,41.13,41.18,40.98,41.02,143400.0,41.13,41.18,40.98,41.02,143400.0
2011-12-07 12:00:00,41.03,41.15,41.03,41.1,77600.0,41.03,41.15,41.03,41.1,77600.0
2011-12-07 12:30:00,41.09,41.2,41.07,41.18,57400.0,41.09,41.2,41.07,41.18,57400.0
2011-12-07 13:00:00,41.18,41.28,41.15,41.24,80200.0,41.18,41.28,41.15,41.24,80200.0
2011-12-07 13:30:00,41.22,41.24,41.05,41.06,54000.0,41.22,41.24,41.05,41.06,54000.0
2011-12-07 14:00:00,41.06,41.07,40.88,40.9,92400.0,41.06,41.07,40.88,40.9,92400.0
2011-12-07 14:30:00,40.9,40.95,40.72,40.81,140400.0,40.9,40.95,40.72,40.81,140400.0
2011-12-07 15:00:00,40.83,40.99,40.75,40.95,144000.0,40.83,40.99,40.75,40.95,144000.0
2011-12-07 15:30:00,40.95,41.17,40.91,41.07,450800.0,40.95,41.17,40.91,41.07,450800.0
2011-12-08 09:30:00,40.83,41.24,40.79,41.09,274200.0,40.83,41.24,40.79,41.09,274200.0
2011-12-08 10:00:00,41.09,41.3,40.98,41.07,157600.0,41.09,41.3,40.98,41.07,157600.0
2011-12-08 10:30:00,41.09,41.49,41.09,41.48,262400.0,41.09,41.49,41.09,41.48,262400.0
2011-12-08 11:00:00,41.48,41.58,41.3,41.57,214400.0,41.48,41.58,41.3,41.57,214400.0
2011-12-08 11:30:00,41.58,41.75,41.57,41.66,399600.0,41.58,41.75,41.57,41.66,399600.0
2011-12-08 12:00:00,41.66,41.75,41.55,41.61,144000.0,41.66,41.75,41.55,41.61,144000.0
2011-12-08 12:30:00,41.62,41.66,41.56,41.6,99000.0,41.62,41.66,41.56,41.6,99000.0
2011-12-08 13:00:00,41.6,41.6,41.26,41.38,104000.0,41.6,41.6,41.26,41.38,104000.0
2011-12-08 13:30:00,41.38,41.63,41.38,41.58,121400.0,41.38,41.63,41.38,41.58,121400.0
2011-12-08 14:00:00,41.57,41.63,41.5,41.52,117400.0,41.57,41.63,41.5,41.52,117400.0
2011-12-08 14:30:00,41.52,41.52,41.4,41.45,106000.0,41.52,41.52,41.4,41.45,106000.0
2011-12-08 15:00:00,41.46,41.54,41.36,41.46,111000.0,41.46,41.54,41.36,41.46,111000.0
2011-12-08 15:30:00,41.47,41.57,41.2,41.28,341800.0,41.47,41.57,41.2,41.28,341800.0
2011-12-09 09:30:00,41.42,41.69,41.3,41.51,289600.0,41.42,41.69,41.3,41.51,289600.0
2011-12-09 10:00:00,41.52,41.73,41.38,41.45,303600.0,41.52,41.73,41.38,41.45,303600.0
2011-12-09 10:30:00,41.44,41.52,41.33,41.42,208000.0,41.44,41.52,41.33,41.42,208000.0
2011-12-09 11:00:00,41.42,41.51,41.31,41.31,256200.0,41.42,41.51,41.31,41.31,256200.0
2011-12-09 11:30:00,41.32,41.46,41.27,41.27,144200.0,41.32,41.46,41.27,41.27,144200.0
2011-12-09 12:00:00,41.27,41.3,41.16,41.21,116600.0,41.27,41.3,41.16,41.21,116600.0
2011-12-09 12:30:00,41.2,41.32,41.16,41.19,170200.0,41.2,41.32,41.16,41.19,170200.0
2011-12-09 13:00:00,41.21,41.26,41.16,41.21,131200.0,41.21,41.26,41.16,41.21,131200.0
2011-12-09 13:30:00,41.22,41.24,41.1,41.11,138000.0,41.22,41.24,41.1,41.11,138000.0
2011-12-09 14:00:00,41.12,41.31,41.08,41.3,226800.0,41.12,41.31,41.08,41.3,226800.0
2011-12-09 14:30:00,41.3,41.43,41.28,41.34,198200.0,41.3,41.43,41.28,41.34,198200.0
2011-12-09 15:00:00,41.33,41.38,41.24,41.34,228600.0,41.33,41.38,41.24,41.34,228600.0
2011-12-09 15:30:00,41.35,41.36,41.25,41.27,521800.0,41.35,41.36,41.25,41.27,521800.0
2011-12-12 09:30:00,41.84,41.85,40.99,41.05,225400.0,41.84,41.85,40.99,41.05,225400.0
2011-12-12 10:00:00,41.06,41.1,40.92,40.96,128400.0,41.06,41.1,40.92,40.96,128400.0
2011-12-12 10:30:00,40.96,41.13,40.94,41.13,169400.0,40.96,41.13,40.94,41.13,169400.0
2011-12-12 11:00:00,41.13,41.19,41.06,41.17,210000.0,41.13,41.19,41.06,41.17,210000.0
2011-12-12 11:30:00,41.18,41.22,41.0,41.07,189600.0,41.18,41.22,41.0,41.07,189600.0
2011-12-12 12:00:00,41.07,41.24,41.05,41.24,146200.0,41.07,41.24,41.05,41.24,146200.0
2011-12-12 12:30:00,41.24,41.36,41.22,41.25,148400.0,41.24,41.36,41.22,41.25,148400.0
2011-12-12 13:00:00,41.25,41.25,41.1,41.21,113000.0,41.25,41.25,41.1,41.21,113000.0
2011-12-12 13:30:00,41.22,41.26,41.17,41.25,98200.0,41.22,41.26,41.17,41.25,98200.0
2011-12-12 14:00:00,41.24,41.27,41.16,41.18,147800.0,41.24,41.27,41.16,41.18,147800.0
2011-12-12 14:30:00,41.19,41.27,41.16,41.27,178600.0,41.19,41.27,41.16,41.27,178600.0
2011-12-12 15:00:00,41.27,41.29,41.17,41.27,215000.0,41.27,41.29,41.17,41.27,215000.0
2011-12-12 15:30:00,41.27,41.49,41.27,41.47,590600.0,41.27,41.49,41.27,41.47,590600.0
2011-12-13 09:30:00,41.74,41.74,41.17,41.18,303000.0,41.74,41.74,41.17,41.18,303000.0
2011-12-13 10:00:00,41.18,41.26,41.1,41.13,140000.0,41.18,41.26,41.1,41.13,140000.0
2011-12-13 10:30:00,41.13,41.18,41.02,41.08,168400.0,41.13,41.18,41.02,41.08,168400.0
2011-12-13 11:00:00,41.07,41.08,40.81,41.02,209000.0,41.07,41.08,40.81,41.02,209000.0
2011-12-13 11:30:00,41.03,41.16,41.02,41.13,86400.0,41.03,41.16,41.02,41.13,86400.0
2011-12-13 12:00:00,41.15,41.21,41.12,41.15,88200.0,41.15,41.21,41.12,41.15,88200.0
2011-12-13 12:30:00,41.13,41.16,40.99,41.05,71600.0,41.13,41.16,40.99,41.05,71600.0
2011-12-13 13:00:00,41.02,41.12,41.02,41.02,143400.0,41.02,41.12,41.02,41.02,143400.0
2011-12-13 13:30:00,41.02,41.1,40.97,41.09,106200.0,41.02,41.1,40.97,41.09,106200.0
2011-12-13 14:00:00,41.09,41.12,40.92,41.04,257800.0,41.09,41.12,40.92,41.04,257800.0
2011-12-13 14:30:00,41.02,41.05,40.83,40.87,265800.0,41.02,41.05,40.83,40.87,265800.0
2011-12-13 15:00:00,40.87,40.97,40.72,40.76,302200.0,40.87,40.97,40.72,40.76,302200.0
2011-12-13 15:30:00,40.77,40.82,40.57,40.74,810200.0,40.77,40.82,40.57,40.74,810200.0
2011-12-14 09:30:00,40.48,40.9,40.44,40.7,309200.0,40.48,40.9,40.44,40.7,309200.0
2011-12-14 10:00:00,40.7,40.72,40.56,40.58,224800.0,40.7,40.72,40.56,40.58,224800.0
2011-12-14 10:30:00,40.58,40.67,40.38,40.38,148400.0,40.58,40.67,40.38,40.38,148400.0
2011-12-14 11:00:00,40.39,40.47,40.33,40.39,130000.0,40.39,40.47,40.33,40.39,130000.0
2011-12-14 11:30:00,40.39,40.59,40.33,40.59,182800.0,40.39,40.59,40.33,40.59,182800.0
2011-12-14 12:00:00,40.58,40.94,40.58,40.85,296800.0,40.58,40.94,40.58,40.85,296800.0
2011-12-14 12:30:00,40.85,41.07,40.76,41.07,242200.0,40.85,41.07,40.76,41.07,242200.0
2011-12-14 13:00:00,41.07,41.1,40.95,41.05,170400.0,41.07,41.1,40.95,41.05,170400.0
2011-12-14 13:30:00,41.04,41.09,40.94,40.97,118400.0,41.04,41.09,40.94,40.97,118400.0
2011-12-14 14:00:00,40.97,40.97,40.8,40.81,213000.0,40.97,40.97,40.8,40.81,213000.0
2011-12-14 14:30:00,40.81,40.81,40.57,40.6,255400.0,40.81,40.81,40.57,40.6,255400.0
2011-12-14 15:00:00,40.61,40.74,40.58,40.63,276600.0,40.61,40.74,40.58,40.63,276600.0
2011-12-14 15:30:00,40.63,40.69,40.56,40.57,447600.0,40.63,40.69,40.56,40.57,447600.0
2011-12-15 09:30:00,40.9,41.35,40.77,41.19,334000.0,40.9,41.35,40.77,41.19,334000.0
2011-12-15 10:00:00,41.22,41.29,41.02,41.06,171000.0,41.22,41.29,41.02,41.06,171000.0
2011-12-15 10:30:00,41.04,41.15,40.84,40.93,131600.0,41.04,41.15,40.84,40.93,131600.0
2011-12-15 11:00:00,40.95,40.96,40.76,40.83,157400.0,40.95,40.96,40.76,40.83,157400.0
2011-12-15 11:30:00,40.82,40.86,40.74,40.83,104800.0,40.82,40.86,40.74,40.83,104800.0
2011-12-15 12:00:00,40.83,40.9,40.79,40.85,113000.0,40.83,40.9,40.79,40.85,113000.0
2011-12-15 12:30:00,40.86,40.95,40.79,40.83,103000.0,40.86,40.95,40.79,40.83,103000.0
2011-12-15 13:00:00,40.83,40.97,40.82,40.84,86800.0,40.83,40.97,40.82,40.84,86800.0
2011-12-15 13:30:00,40.84,40.98,40.76,40.96,242000.0,40.84,40.98,40.76,40.96,242000.0
2011-12-15 14:00:00,40.94,41.04,40.94,40.97,168400.0,40.94,41.04,40.94,40.97,168400.0
2011-12-15 14:30:00,40.99,41.12,40.97,41.0,256000.0,40.99,41.12,40.97,41.0,256000.0
2011-12-15 15:00:00,41.01,41.16,40.97,41.12,627400.0,41.01,41.16,40.97,41.12,627400.0
2011-12-15 15:30:00,41.12,41.17,41.0,41.04,745400.0,41.12,41.17,41.0,41.04,745400.0
2011-12-16 09:30:00,41.26,41.38,41.14,41.19,1150200.0,41.26,41.38,41.14,41.19,1150200.0
2011-12-16 10:00:00,41.21,41.36,41.13,41.17,274000.0,41.21,41.36,41.13,41.17,274000.0
2011-12-16 10:30:00,41.17,41.31,41.17,41.25,360400.0,41.17,41.31,41.17,41.25,360400.0
2011-12-16 11:00:00,41.24,41.35,41.15,41.25,339600.0,41.24,41.35,41.15,41.25,339600.0
2011-12-16 11:30:00,41.26,41.31,41.2,41.24,312600.0,41.26,41.31,41.2,41.24,312600.0
2011-12-16 12:00:00,41.24,41.27,41.19,41.24,239600.0,41.24,41.27,41.19,41.24,239600.0
2011-12-16 12:30:00,41.25,41.27,41.13,41.17,172400.0,41.25,41.27,41.13,41.17,172400.0
2011-12-16 13:00:00,41.14,41.26,41.13,41.23,323800.0,41.14,41.26,41.13,41.23,323800.0
2011-12-16 13:30:00,41.23,41.26,41.13,41.16,226600.0,41.23,41.26,41.13,41.16,226600.0
2011-12-16 14:00:00,41.16,41.21,41.16,41.17,366400.0,41.16,41.21,41.16,41.17,366400.0
2011-12-16 14:30:00,41.18,41.34,41.16,41.26,421000.0,41.18,41.34,41.16,41.26,421000.0
2011-12-16 15:00:00,41.26,41.27,41.08,41.1,537800.0,41.26,41.27,41.08,41.1,537800.0
2011-12-16 15:30:00,41.1,41.52,40.2,41.38,7167000.0,41.1,41.52,40.2,41.38,7167000.0
2011-12-19 09:30:00,41.55,41.59,41.24,41.41,482400.0,41.55,41.59,41.24,41.41,482400.0
2011-12-19 10:00:00,41.42,41.48,41.35,41.38,448000.0,41.42,41.48,41.35,41.38,448000.0
2011-12-19 10:30:00,41.37,41.52,41.2,41.23,494000.0,41.37,41.52,41.2,41.23,494000.0
2011-12-19 11:00:00,41.23,41.26,40.99,41.02,262000.0,41.23,41.26,40.99,41.02,262000.0
2011-12-19 11:30:00,41.01,41.15,40.74,41.06,359800.0,41.01,41.15,40.74,41.06,359800.0
2011-12-19 12:00:00,41.07,41.19,41.05,41.11,351800.0,41.07,41.19,41.05,41.11,351800.0
2011-12-19 12:30:00,41.11,41.13,40.96,40.97,170600.0,41.11,41.13,40.96,40.97,170600.0
2011-12-19 13:00:00,40.97,40.98,40.78,40.8,150400.0,40.97,40.98,40.78,40.8,150400.0
2011-12-19 13:30:00,40.8,40.89,40.73,40.74,241200.0,40.8,40.89,40.73,40.74,241200.0
2011-12-19 14:00:00,40.73,40.77,40.67,40.73,234200.0,40.73,40.77,40.67,40.73,234200.0
2011-12-19 14:30:00,40.73,40.87,40.71,40.81,256600.0,40.73,40.87,40.71,40.81,256600.0
2011-12-19 15:00:00,40.8,40.81,40.63,40.65,301600.0,40.8,40.81,40.63,40.65,301600.0
2011-12-19 15:30:00,40.66,40.71,40.58,40.66,393800.0,40.66,40.71,40.58,40.66,393800.0
2011-12-20 09:30:00,41.2,41.56,41.01,41.2,352000.0,41.2,41.56,41.01,41.2,352000.0
2011-12-20 10:00:00,41.2,41.22,40.95,41.0,248600.0,41.2,41.22,40.95,41.0,248600.0
2011-12-20 10:30:00,41.0,41.01,40.87,40.94,155000.0,41.0,41.01,40.87,40.94,155000.0
2011-12-20 11:00:00,40.94,40.97,40.92,40.94,112800.0,40.94,40.97,40.92,40.94,112800.0
2011-12-20 11:30:00,40.94,40.99,40.87,40.95,241400.0,40.94,40.99,40.87,40.95,241400.0
2011-12-20 12:00:00,40.96,41.0,40.92,40.94,102600.0,40.96,41.0,40.92,40.94,102600.0
2011-12-20 12:30:00,40.94,40.96,40.91,40.93,98800.0,40.94,40.96,40.91,40.93,98800.0
2011-12-20 13:00:00,40.94,40.98,40.91,40.92,151200.0,40.94,40.98,40.91,40.92,151200.0
2011-12-20 13:30:00,40.92,40.96,40.84,40.84,78400.0,40.92,40.96,40.84,40.84,78400.0
2011-12-20 14:00:00,40.84,40.92,40.84,40.91,118600.0,40.84,40.92,40.84,40.91,118600.0
2011-12-20 14:30:00,40.91,40.95,40.87,40.91,222000.0,40.91,40.95,40.87,40.91,222000.0
2011-12-20 15:00:00,40.91,40.92,40.85,40.85,295000.0,40.91,40.92,40.85,40.85,295000.0
2011-12-20 15:30:00,40.85,40.99,40.83,40.9,961600.0,40.85,40.99,40.83,40.9,961600.0
2011-12-21 09:30:00,40.92,41.3,40.7,40.98,399400.0,40.92,41.3,40.7,40.98,399400.0
2011-12-21 10:00:00,40.98,40.98,40.83,40.91,284400.0,40.98,40.98,40.83,40.91,284400.0
2011-12-21 10:30:00,40.9,41.02,40.84,40.85,202200.0,40.9,41.02,40.84,40.85,202200.0
2011-12-21 11:00:00,40.85,40.87,40.82,40.84,300600.0,40.85,40.87,40.82,40.84,300600.0
2011-12-21 11:30:00,40.85,41.13,40.84,41.13,329200.0,40.85,41.13,40.84,41.13,329200.0
2011-12-21 12:00:00,41.13,41.16,40.98,40.99,156600.0,41.13,41.16,40.98,40.99,156600.0
2011-12-21 12:30:00,40.99,41.28,40.99,41.27,472200.0,40.99,41.28,40.99,41.27,472200.0
2011-12-21 13:00:00,41.28,41.37,41.26,41.33,507600.0,41.28,41.37,41.26,41.33,507600.0
2011-12-21 13:30:00,41.33,41.4,41.27,41.39,425600.0,41.33,41.4,41.27,41.39,425600.0
2011-12-21 14:00:00,41.38,41.52,41.38,41.48,200400.0,41.38,41.52,41.38,41.48,200400.0
2011-12-21 14:30:00,41.47,41.48,41.44,41.45,372800.0,41.47,41.48,41.44,41.45,372800.0
2011-12-21 15:00:00,41.45,41.5,41.41,41.45,334400.0,41.45,41.5,41.41,41.45,334400.0
2011-12-21 15:30:00,41.45,41.46,41.33,41.39,678000.0,41.45,41.46,41.33,41.39,678000.0
2011-12-22 09:30:00,41.58,41.58,40.93,41.0,207400.0,41.58,41.58,40.93,41.0,207400.0
2011-12-22 10:00:00,41.02,41.1,40.85,41.04,174200.0,41.02,41.1,40.85,41.04,174200.0
2011-12-22 10:30:00,41.04,41.06,40.89,40.91,165600.0,41.04,41.06,40.89,40.91,165600.0
2011-12-22 11:00:00,40.92,41.03,40.92,40.98,268400.0,40.92,41.03,40.92,40.98,268400.0
2011-12-22 11:30:00,40.98,41.02,40.95,40.95,222000.0,40.98,41.02,40.95,40.95,222000.0
2011-12-22 12:00:00,40.95,40.96,40.79,40.85,189000.0,40.95,40.96,40.79,40.85,189000.0
2011-12-22 12:30:00,40.85,40.87,40.81,40.83,56800.0,40.85,40.87,40.81,40.83,56800.0
2011-12-22 13:00:00,40.85,40.95,40.85,40.93,336600.0,40.85,40.95,40.85,40.93,336600.0
2011-12-22 13:30:00,40.93,40.95,40.88,40.91,187600.0,40.93,40.95,40.88,40.91,187600.0
2011-12-22 14:00:00,40.88,40.89,40.77,40.78,70600.0,40.88,40.89,40.77,40.78,70600.0
2011-12-22 14:30:00,40.79,40.87,40.77,40.82,149800.0,40.79,40.87,40.77,40.82,149800.0
2011-12-22 15:00:00,40.82,40.83,40.8,40.81,218400.0,40.82,40.83,40.8,40.81,218400.0
2011-12-22 15:30:00,40.81,40.85,40.76,40.82,395400.0,40.81,40.85,40.76,40.82,395400.0
2011-12-23 09:30:00,41.0,41.15,40.96,41.01,192800.0,41.0,41.15,40.96,41.01,192800.0
2011-12-23 10:00:00,41.02,41.04,40.99,41.01,131400.0,41.02,41.04,40.99,41.01,131400.0
2011-12-23 10:30:00,41.01,41.35,40.98,41.33,178000.0,41.01,41.35,40.98,41.33,178000.0
2011-12-23 11:00:00,41.34,41.5,41.33,41.49,134600.0,41.34,41.5,41.33,41.49,134600.0
2011-12-23 11:30:00,41.49,41.63,41.48,41.58,116800.0,41.49,41.63,41.48,41.58,116800.0
2011-12-23 12:00:00,41.58,41.6,41.54,41.57,132200.0,41.58,41.6,41.54,41.57,132200.0
2011-12-23 12:30:00,41.57,41.59,41.5,41.56,127200.0,41.57,41.59,41.5,41.56,127200.0
2011-12-23 13:00:00,41.56,41.58,41.52,41.56,115000.0,41.56,41.58,41.52,41.56,115000.0
2011-12-23 13:30:00,41.55,41.56,41.52,41.55,120000.0,41.55,41.56,41.52,41.55,120000.0
2011-12-23 14:00:00,41.55,41.61,41.55,41.6,102600.0,41.55,41.61,41.55,41.6,102600.0
2011-12-23 14:30:00,41.6,41.63,41.59,41.59,186400.0,41.6,41.63,41.59,41.59,186400.0
2011-12-23 15:00:00,41.59,41.62,41.52,41.52,185400.0,41.59,41.62,41.52,41.52,185400.0
2011-12-23 15:30:00,41.52,41.66,41.5,41.62,313400.0,41.52,41.66,41.5,41.62,313400.0
2011-12-27 09:30:00,41.56,41.73,41.28,41.63,232400.0,41.56,41.73,41.28,41.63,232400.0
2011-12-27 10:00:00,41.63,41.96,41.58,41.95,208800.0,41.63,41.96,41.58,41.95,208800.0
2011-12-27 10:30:00,41.95,42.13,41.87,41.91,234200.0,41.95,42.13,41.87,41.91,234200.0
2011-12-27 11:00:00,41.91,42.04,41.87,41.96,117000.0,41.91,42.04,41.87,41.96,117000.0
2011-12-27 11:30:00,41.94,41.97,41.86,41.96,118400.0,41.94,41.97,41.86,41.96,118400.0
2011-12-27 12:00:00,41.96,42.04,41.96,42.02,99200.0,41.96,42.04,41.96,42.02,99200.0
2011-12-27 12:30:00,42.02,42.06,42.01,42.04,70200.0,42.02,42.06,42.01,42.04,70200.0
2011-12-27 13:00:00,42.04,42.07,41.97,42.01,77800.0,42.04,42.07,41.97,42.01,77800.0
2011-12-27 13:30:00,42.01,42.05,42.0,42.05,97000.0,42.01,42.05,42.0,42.05,97000.0
2011-12-27 14:00:00,42.04,42.06,42.03,42.05,94000.0,42.04,42.06,42.03,42.05,94000.0
2011-12-27 14:30:00,42.05,42.19,42.04,42.18,251600.0,42.05,42.19,42.04,42.18,251600.0
2011-12-27 15:00:00,42.18,42.25,42.09,42.14,227000.0,42.18,42.25,42.09,42.14,227000.0
2011-12-27 15:30:00,42.14,42.18,42.07,42.17,432400.0,42.14,42.18,42.07,42.17,432400.0
2011-12-28 09:30:00,42.24,42.26,41.85,41.85,230400.0,42.24,42.26,41.85,41.85,230400.0
2011-12-28 10:00:00,41.87,41.99,41.85,41.98,193600.0,41.87,41.99,41.85,41.98,193600.0
2011-12-28 10:30:00,41.96,41.99,41.88,41.99,140400.0,41.96,41.99,41.88,41.99,140400.0
2011-12-28 11:00:00,41.97,41.99,41.88,41.9,129400.0,41.97,41.99,41.88,41.9,129400.0
2011-12-28 11:30:00,41.9,41.98,41.89,41.95,128800.0,41.9,41.98,41.89,41.95,128800.0
2011-12-28 12:00:00,41.95,41.96,41.83,41.94,107400.0,41.95,41.96,41.83,41.94,107400.0
2011-12-28 12:30:00,41.94,41.96,41.86,41.93,83000.0,41.94,41.96,41.86,41.93,83000.0
2011-12-28 13:00:00,41.93,42.0,41.92,41.99,95000.0,41.93,42.0,41.92,41.99,95000.0
2011-12-28 13:30:00,41.99,42.04,41.96,42.0,111600.0,41.99,42.04,41.96,42.0,111600.0
2011-12-28 14:00:00,42.01,42.02,41.96,42.01,180600.0,42.01,42.02,41.96,42.01,180600.0
2011-12-28 14:30:00,42.0,42.05,41.96,41.99,192200.0,42.0,42.05,41.96,41.99,192200.0
2011-12-28 15:00:00,41.99,42.0,41.86,41.88,243400.0,41.99,42.0,41.86,41.88,243400.0
2011-12-28 15:30:00,41.88,41.96,41.82,41.96,396800.0,41.88,41.96,41.82,41.96,396800.0
2011-12-29 09:30:00,42.1,42.11,41.81,41.88,218800.0,42.1,42.11,41.81,41.88,218800.0
2011-12-29 10:00:00,41.88,41.98,41.84,41.91,193800.0,41.88,41.98,41.84,41.91,193800.0
2011-12-29 10:30:00,41.9,41.95,41.84,41.95,91400.0,41.9,41.95,41.84,41.95,91400.0
2011-12-29 11:00:00,41.96,41.98,41.88,41.93,145600.0,41.96,41.98,41.88,41.93,145600.0
2011-12-29 11:30:00,41.94,41.99,41.93,41.95,170600.0,41.94,41.99,41.93,41.95,170600.0
2011-12-29 12:00:00,41.95,42.01,41.91,42.0,94600.0,41.95,42.01,41.91,42.0,94600.0
2011-12-29 12:30:00,42.0,42.05,41.99,42.02,62800.0,42.0,42.05,41.99,42.02,62800.0
2011-12-29 13:00:00,42.02,42.05,41.98,42.01,96800.0,42.02,42.05,41.98,42.01,96800.0
2011-12-29 13:30:00,42.01,42.1,42.01,42.06,125800.0,42.01,42.1,42.01,42.06,125800.0
2011-12-29 14:00:00,42.07,42.07,41.99,42.0,138000.0,42.07,42.07,41.99,42.0,138000.0
2011-12-29 14:30:00,42.0,42.09,41.97,42.02,119400.0,42.0,42.09,41.97,42.02,119400.0
2011-12-29 15:00:00,42.02,42.11,42.0,42.06,140000.0,42.02,42.11,42.0,42.06,140000.0
2011-12-29 15:30:00,42.05,42.07,41.99,42.03,228800.0,42.05,42.07,41.99,42.03,228800.0
2011-12-30 09:30:00,42.1,42.18,41.92,41.94,191600.0,42.1,42.18,41.92,41.94,191600.0
2011-12-30 10:00:00,41.95,41.99,41.87,41.87,92600.0,41.95,41.99,41.87,41.87,92600.0
2011-12-30 10:30:00,41.87,41.93,41.81,41.88,112600.0,41.87,41.93,41.81,41.88,112600.0
2011-12-30 11:00:00,41.87,41.97,41.87,41.95,105200.0,41.87,41.97,41.87,41.95,105200.0
2011-12-30 11:30:00,41.95,42.13,41.94,42.07,166000.0,41.95,42.13,41.94,42.07,166000.0
2011-12-30 12:00:00,42.07,42.08,42.02,42.04,111000.0,42.07,42.08,42.02,42.04,111000.0
2011-12-30 12:30:00,42.03,42.04,41.98,42.0,74600.0,42.03,42.04,41.98,42.0,74600.0
2011-12-30 13:00:00,42.0,42.02,41.98,41.99,68600.0,42.0,42.02,41.98,41.99,68600.0
2011-12-30 13:30:00,42.0,42.08,41.98,41.99,84000.0,42.0,42.08,41.98,41.99,84000.0
2011-12-30 14:00:00,41.99,42.02,41.91,41.93,105200.0,41.99,42.02,41.91,41.93,105200.0
2011-12-30 14:30:00,41.94,41.96,41.73,41.74,136000.0,41.94,41.96,41.73,41.74,136000.0
2011-12-30 15:00:00,41.74,41.76,41.68,41.68,114800.0,41.74,41.76,41.68,41.68,114800.0
2011-12-30 15:30:00,41.68,41.69,41.54,41.56,295000.0,41.68,41.69,41.54,41.56,295000.0
2012-01-03 09:30:00,42.2,42.27,41.52,41.63,298600.0,42.2,42.27,41.52,41.63,298600.0
2012-01-03 10:00:00,41.65,41.66,41.4,41.5,175200.0,41.65,41.66,41.4,41.5,175200.0
2012-01-03 10:30:00,41.49,41.66,41.44,41.63,109600.0,41.49,41.66,41.44,41.63,109600.0
2012-01-03 11:00:00,41.63,41.65,41.53,41.65,175600.0,41.63,41.65,41.53,41.65,175600.0
2012-01-03 11:30:00,41.65,41.74,41.42,41.49,111000.0,41.65,41.74,41.42,41.49,111000.0
2012-01-03 12:00:00,41.48,41.57,41.43,41.56,121200.0,41.48,41.57,41.43,41.56,121200.0
2012-01-03 12:30:00,41.56,41.59,41.43,41.43,190600.0,41.56,41.59,41.43,41.43,190600.0
2012-01-03 13:00:00,41.44,41.48,41.25,41.3,216200.0,41.44,41.48,41.25,41.3,216200.0
2012-01-03 13:30:00,41.3,41.39,41.3,41.32,94600.0,41.3,41.39,41.3,41.32,94600.0
2012-01-03 14:00:00,41.32,41.43,41.31,41.38,228400.0,41.32,41.43,41.31,41.38,228400.0
2012-01-03 14:30:00,41.38,41.39,41.3,41.31,219400.0,41.38,41.39,41.3,41.31,219400.0
2012-01-03 15:00:00,41.32,41.32,41.16,41.17,219800.0,41.32,41.32,41.16,41.17,219800.0
2012-01-03 15:30:00,41.17,41.29,41.1,41.21,416000.0,41.17,41.29,41.1,41.21,416000.0
2012-01-04 09:30:00,41.15,41.44,41.1,41.38,167400.0,41.15,41.44,41.1,41.38,167400.0
2012-01-04 10:00:00,41.39,41.44,41.24,41.35,95600.0,41.39,41.44,41.24,41.35,95600.0
2012-01-04 10:30:00,41.35,41.58,41.34,41.58,122200.0,41.35,41.58,41.34,41.58,122200.0
2012-01-04 11:00:00,41.58,41.71,41.56,41.58,362600.0,41.58,41.71,41.56,41.58,362600.0
2012-01-04 11:30:00,41.59,41.66,41.42,41.44,60400.0,41.59,41.66,41.42,41.44,60400.0
2012-01-04 12:00:00,41.44,41.55,41.42,41.44,86400.0,41.44,41.55,41.42,41.44,86400.0
2012-01-04 12:30:00,41.44,41.52,41.43,41.48,101000.0,41.44,41.52,41.43,41.48,101000.0
2012-01-04 13:00:00,41.48,41.49,41.4,41.43,80000.0,41.48,41.49,41.4,41.43,80000.0
2012-01-04 13:30:00,41.43,41.48,41.37,41.45,107000.0,41.43,41.48,41.37,41.45,107000.0
2012-01-04 14:00:00,41.45,41.51,41.45,41.47,81400.0,41.45,41.51,41.45,41.47,81400.0
2012-01-04 14:30:00,41.46,41.51,41.44,41.46,103200.0,41.46,41.51,41.44,41.46,103200.0
2012-01-04 15:00:00,41.46,41.47,41.37,41.37,175000.0,41.46,41.47,41.37,41.37,175000.0
2012-01-04 15:30:00,41.37,41.38,41.27,41.31,342600.0,41.37,41.38,41.27,41.31,342600.0
2012-01-05 09:30:00,41.36,41.87,40.88,40.88,278200.0,41.36,41.87,40.88,40.88,278200.0
2012-01-05 10:00:00,40.88,41.19,40.83,41.17,431600.0,40.88,41.19,40.83,41.17,431600.0
2012-01-05 10:30:00,41.17,41.21,41.08,41.16,90400.0,41.17,41.21,41.08,41.16,90400.0
2012-01-05 11:00:00,41.16,41.18,41.12,41.16,85800.0,41.16,41.18,41.12,41.16,85800.0
2012-01-05 11:30:00,41.16,41.18,41.08,41.08,64400.0,41.16,41.18,41.08,41.08,64400.0
2012-01-05 12:00:00,41.08,41.13,41.06,41.09,91200.0,41.08,41.13,41.06,41.09,91200.0
2012-01-05 12:30:00,41.09,41.13,41.06,41.12,93600.0,41.09,41.13,41.06,41.12,93600.0
2012-01-05 13:00:00,41.12,41.18,41.11,41.14,85800.0,41.12,41.18,41.11,41.14,85800.0
2012-01-05 13:30:00,41.15,41.35,41.13,41.28,93600.0,41.15,41.35,41.13,41.28,93600.0
2012-01-05 14:00:00,41.28,41.28,41.16,41.17,125000.0,41.28,41.28,41.16,41.17,125000.0
2012-01-05 14:30:00,41.16,41.38,41.16,41.35,94000.0,41.16,41.38,41.16,41.35,94000.0
2012-01-05 15:00:00,41.35,41.47,41.35,41.45,103000.0,41.35,41.47,41.35,41.45,103000.0
2012-01-05 15:30:00,41.46,41.52,41.39,41.51,190400.0,41.46,41.52,41.39,41.51,190400.0
2012-01-06 09:30:00,41.24,41.38,40.93,41.24,360200.0,41.24,41.38,40.93,41.24,360200.0
2012-01-06 10:00:00,41.24,41.47,41.21,41.32,98000.0,41.24,41.47,41.21,41.32,98000.0
2012-01-06 10:30:00,41.31,41.49,41.27,41.43,161600.0,41.31,41.49,41.27,41.43,161600.0
2012-01-06 11:00:00,41.43,41.62,41.42,41.55,167400.0,41.43,41.62,41.42,41.55,167400.0
2012-01-06 11:30:00,41.56,41.56,41.45,41.45,97600.0,41.56,41.56,41.45,41.45,97600.0
2012-01-06 12:00:00,41.45,41.45,41.2,41.23,175800.0,41.45,41.45,41.2,41.23,175800.0
2012-01-06 12:30:00,41.23,41.37,41.2,41.3,105200.0,41.23,41.37,41.2,41.3,105200.0
2012-01-06 13:00:00,41.27,41.31,41.24,41.3,87800.0,41.27,41.31,41.24,41.3,87800.0
2012-01-06 13:30:00,41.3,41.42,41.25,41.35,62400.0,41.3,41.42,41.25,41.35,62400.0
2012-01-06 14:00:00,41.37,41.37,41.22,41.22,62400.0,41.37,41.37,41.22,41.22,62400.0
2012-01-06 14:30:00,41.23,41.27,41.19,41.24,66400.0,41.23,41.27,41.19,41.24,66400.0
2012-01-06 15:00:00,41.24,41.33,41.24,41.3,100000.0,41.24,41.33,41.24,41.3,100000.0
2012-01-06 15:30:00,41.3,41.37,41.27,41.31,304600.0,41.3,41.37,41.27,41.31,304600.0
2012-01-09 09:30:00,41.49,41.55,41.21,41.51,206000.0,41.49,41.55,41.21,41.51,206000.0
2012-01-09 10:00:00,41.51,41.55,41.42,41.52,122000.0,41.51,41.55,41.42,41.52,122000.0
2012-01-09 10:30:00,41.52,41.6,41.42,41.48,163400.0,41.52,41.6,41.42,41.48,163400.0
2012-01-09 11:00:00,41.46,41.55,41.35,41.54,97000.0,41.46,41.55,41.35,41.54,97000.0
2012-01-09 11:30:00,41.54,41.56,41.42,41.46,87800.0,41.54,41.56,41.42,41.46,87800.0
2012-01-09 12:00:00,41.46,41.49,41.35,41.41,45200.0,41.46,41.49,41.35,41.41,45200.0
2012-01-09 12:30:00,41.42,41.54,41.42,41.5,98400.0,41.42,41.54,41.42,41.5,98400.0
2012-01-09 13:00:00,41.52,41.58,41.5,41.57,61000.0,41.52,41.58,41.5,41.57,61000.0
2012-01-09 13:30:00,41.56,41.59,41.49,41.58,54200.0,41.56,41.59,41.49,41.58,54200.0
2012-01-09 14:00:00,41.59,41.63,41.52,41.55,143800.0,41.59,41.63,41.52,41.55,143800.0
2012-01-09 14:30:00,41.56,41.6,41.53,41.56,141000.0,41.56,41.6,41.53,41.56,141000.0
2012-01-09 15:00:00,41.57,41.66,41.51,41.65,384200.0,41.57,41.66,41.51,41.65,384200.0
2012-01-09 15:30:00,41.64,41.65,41.58,41.61,364400.0,41.64,41.65,41.58,41.61,364400.0
2012-01-10 09:30:00,41.85,41.94,41.52,41.73,234800.0,41.85,41.94,41.52,41.73,234800.0
2012-01-10 10:00:00,41.73,41.77,41.52,41.54,518000.0,41.73,41.77,41.52,41.54,518000.0
2012-01-10 10:30:00,41.54,41.71,41.54,41.64,152000.0,41.54,41.71,41.54,41.64,152000.0
2012-01-10 11:00:00,41.63,41.72,41.58,41.69,83800.0,41.63,41.72,41.58,41.69,83800.0
2012-01-10 11:30:00,41.69,41.74,41.68,41.71,146800.0,41.69,41.74,41.68,41.71,146800.0
2012-01-10 12:00:00,41.71,41.73,41.57,41.57,99600.0,41.71,41.73,41.57,41.57,99600.0
2012-01-10 12:30:00,41.57,41.57,41.38,41.39,121800.0,41.57,41.57,41.38,41.39,121800.0
2012-01-10 13:00:00,41.38,41.38,41.26,41.3,251200.0,41.38,41.38,41.26,41.3,251200.0
2012-01-10 13:30:00,41.31,41.34,41.22,41.34,208000.0,41.31,41.34,41.22,41.34,208000.0
2012-01-10 14:00:00,41.34,41.43,41.32,41.34,155800.0,41.34,41.43,41.32,41.34,155800.0
2012-01-10 14:30:00,41.34,41.4,41.27,41.4,118400.0,41.34,41.4,41.27,41.4,118400.0
2012-01-10 15:00:00,41.39,41.41,41.34,41.4,153600.0,41.39,41.41,41.34,41.4,153600.0
2012-01-10 15:30:00,41.41,41.41,41.29,41.35,341200.0,41.41,41.41,41.29,41.35,341200.0
2012-01-11 09:30:00,41.44,41.63,41.24,41.27,270400.0,41.44,41.63,41.24,41.27,270400.0
2012-01-11 10:00:00,41.27,41.35,41.26,41.34,154400.0,41.27,41.35,41.26,41.34,154400.0
2012-01-11 10:30:00,41.33,41.35,41.04,41.05,150600.0,41.33,41.35,41.04,41.05,150600.0
2012-01-11 11:00:00,41.04,41.08,40.9,40.98,317000.0,41.04,41.08,40.9,40.98,317000.0
2012-01-11 11:30:00,40.99,41.08,40.98,40.99,132800.0,40.99,41.08,40.98,40.99,132800.0
2012-01-11 12:00:00,40.99,41.01,40.96,41.0,155600.0,40.99,41.01,40.96,41.0,155600.0
2012-01-11 12:30:00,40.99,41.03,40.99,41.0,134800.0,40.99,41.03,40.99,41.0,134800.0
2012-01-11 13:00:00,40.99,41.01,40.81,40.81,141000.0,40.99,41.01,40.81,40.81,141000.0
2012-01-11 13:30:00,40.81,40.97,40.79,40.87,171800.0,40.81,40.97,40.79,40.87,171800.0
2012-01-11 14:00:00,40.88,40.91,40.85,40.9,168800.0,40.88,40.91,40.85,40.9,168800.0
2012-01-11 14:30:00,40.88,40.94,40.88,40.89,134600.0,40.88,40.94,40.88,40.89,134600.0
2012-01-11 15:00:00,40.89,40.93,40.88,40.9,232000.0,40.89,40.93,40.88,40.9,232000.0
2012-01-11 15:30:00,40.9,41.03,40.9,41.01,447000.0,40.9,41.03,40.9,41.01,447000.0
2012-01-12 09:30:00,41.15,41.25,41.01,41.21,186200.0,41.15,41.25,41.01,41.21,186200.0
2012-01-12 10:00:00,41.22,41.32,41.07,41.32,398200.0,41.22,41.32,41.07,41.32,398200.0
2012-01-12 10:30:00,41.33,41.34,41.19,41.21,144000.0,41.33,41.34,41.19,41.21,144000.0
2012-01-12 11:00:00,41.2,41.29,41.2,41.23,133600.0,41.2,41.29,41.2,41.23,133600.0
2012-01-12 11:30:00,41.23,41.4,41.21,41.36,99400.0,41.23,41.4,41.21,41.36,99400.0
2012-01-12 12:00:00,41.37,41.38,41.31,41.37,76600.0,41.37,41.38,41.31,41.37,76600.0
2012-01-12 12:30:00,41.37,41.44,41.36,41.42,78600.0,41.37,41.44,41.36,41.42,78600.0
2012-01-12 13:00:00,41.42,41.49,41.41,41.48,87000.0,41.42,41.49,41.41,41.48,87000.0
2012-01-12 13:30:00,41.48,41.57,41.45,41.55,108600.0,41.48,41.57,41.45,41.55,108600.0
2012-01-12 14:00:00,41.53,41.63,41.48,41.63,239400.0,41.53,41.63,41.48,41.63,239400.0
2012-01-12 14:30:00,41.62,41.63,41.59,41.62,62800.0,41.62,41.63,41.59,41.62,62800.0
2012-01-12 15:00:00,41.63,41.63,41.58,41.59,190000.0,41.63,41.63,41.58,41.59,190000.0
2012-01-12 15:30:00,41.59,41.6,41.49,41.51,414200.0,41.59,41.6,41.49,41.51,414200.0
2012-01-13 09:30:00,41.44,41.62,41.31,41.6,395200.0,41.44,41.62,41.31,41.6,395200.0
2012-01-13 10:00:00,41.56,41.59,41.37,41.56,94600.0,41.56,41.59,41.37,41.56,94600.0
2012-01-13 10:30:00,41.56,41.59,41.49,41.51,215600.0,41.56,41.59,41.49,41.51,215600.0
2012-01-13 11:00:00,41.51,41.56,41.49,41.55,117000.0,41.51,41.56,41.49,41.55,117000.0
2012-01-13 11:30:00,41.55,41.6,41.52,41.59,59200.0,41.55,41.6,41.52,41.59,59200.0
2012-01-13 12:00:00,41.57,41.6,41.52,41.58,42800.0,41.57,41.6,41.52,41.58,42800.0
2012-01-13 12:30:00,41.57,41.58,41.42,41.44,33000.0,41.57,41.58,41.42,41.44,33000.0
2012-01-13 13:00:00,41.47,41.47,41.33,41.35,43200.0,41.47,41.47,41.33,41.35,43200.0
2012-01-13 13:30:00,41.34,41.37,41.3,41.33,75200.0,41.34,41.37,41.3,41.33,75200.0
2012-01-13 14:00:00,41.33,41.41,41.3,41.39,60200.0,41.33,41.41,41.3,41.39,60200.0
2012-01-13 14:30:00,41.4,41.41,41.31,41.35,55800.0,41.4,41.41,41.31,41.35,55800.0
2012-01-13 15:00:00,41.35,41.4,41.33,41.38,104600.0,41.35,41.4,41.33,41.38,104600.0
2012-01-13 15:30:00,41.38,41.41,41.34,41.38,208200.0,41.38,41.41,41.34,41.38,208200.0
2012-01-17 09:30:00,41.63,41.84,41.48,41.84,147800.0,41.63,41.84,41.48,41.84,147800.0
2012-01-17 10:00:00,41.85,41.85,41.64,41.74,88800.0,41.85,41.85,41.64,41.74,88800.0
2012-01-17 10:30:00,41.74,41.88,41.68,41.88,96800.0,41.74,41.88,41.68,41.88,96800.0
2012-01-17 11:00:00,41.87,41.96,41.83,41.92,104800.0,41.87,41.96,41.83,41.92,104800.0
2012-01-17 11:30:00,41.92,41.94,41.85,41.92,67200.0,41.92,41.94,41.85,41.92,67200.0
2012-01-17 12:00:00,41.93,41.95,41.85,41.91,68200.0,41.93,41.95,41.85,41.91,68200.0
2012-01-17 12:30:00,41.88,41.91,41.74,41.91,65200.0,41.88,41.91,41.74,41.91,65200.0
2012-01-17 13:00:00,41.91,42.02,41.9,41.98,82600.0,41.91,42.02,41.9,41.98,82600.0
2012-01-17 13:30:00,41.97,41.99,41.93,41.97,58400.0,41.97,41.99,41.93,41.97,58400.0
2012-01-17 14:00:00,41.97,42.01,41.94,41.99,88600.0,41.97,42.01,41.94,41.99,88600.0
2012-01-17 14:30:00,41.99,41.99,41.88,41.89,86800.0,41.99,41.99,41.88,41.89,86800.0
2012-01-17 15:00:00,41.9,41.97,41.85,41.95,127800.0,41.9,41.97,41.85,41.95,127800.0
2012-01-17 15:30:00,41.95,41.99,41.88,41.98,297200.0,41.95,41.99,41.88,41.98,297200.0
2012-01-18 09:30:00,41.88,42.16,41.76,42.1,219000.0,41.88,42.16,41.76,42.1,219000.0
2012-01-18 10:00:00,42.12,42.5,42.12,42.47,511200.0,42.12,42.5,42.12,42.47,511200.0
2012-01-18 10:30:00,42.47,42.59,42.43,42.43,212200.0,42.47,42.59,42.43,42.43,212200.0
2012-01-18 11:00:00,42.44,42.54,42.43,42.52,116800.0,42.44,42.54,42.43,42.52,116800.0
2012-01-18 11:30:00,42.51,42.55,42.33,42.37,152600.0,42.51,42.55,42.33,42.37,152600.0
2012-01-18 12:00:00,42.37,42.6,42.37,42.58,64200.0,42.37,42.6,42.37,42.58,64200.0
2012-01-18 12:30:00,42.6,42.6,42.41,42.52,156200.0,42.6,42.6,42.41,42.52,156200.0
2012-01-18 13:00:00,42.52,42.6,42.51,42.58,70600.0,42.52,42.6,42.51,42.58,70600.0
2012-01-18 13:30:00,42.58,42.67,42.57,42.62,76400.0,42.58,42.67,42.57,42.62,76400.0
2012-01-18 14:00:00,42.62,42.64,42.59,42.62,145400.0,42.62,42.64,42.59,42.62,145400.0
2012-01-18 14:30:00,42.62,42.88,42.61,42.88,124000.0,42.62,42.88,42.61,42.88,124000.0
2012-01-18 15:00:00,42.88,42.99,42.86,42.97,189200.0,42.88,42.99,42.86,42.97,189200.0
2012-01-18 15:30:00,42.96,42.96,42.73,42.77,481800.0,42.96,42.96,42.73,42.77,481800.0
2012-01-19 09:30:00,42.83,43.25,42.8,43.08,359000.0,42.83,43.25,42.8,43.08,359000.0
2012-01-19 10:00:00,43.08,43.11,42.9,43.02,166600.0,43.08,43.11,42.9,43.02,166600.0
2012-01-19 10:30:00,43.02,43.08,42.98,42.98,102800.0,43.02,43.08,42.98,42.98,102800.0
2012-01-19 11:00:00,42.98,42.98,42.8,42.82,176200.0,42.98,42.98,42.8,42.82,176200.0
2012-01-19 11:30:00,42.82,42.86,42.49,42.7,334400.0,42.82,42.86,42.49,42.7,334400.0
2012-01-19 12:00:00,42.7,42.71,42.52,42.55,103000.0,42.7,42.71,42.52,42.55,103000.0
2012-01-19 12:30:00,42.55,42.73,42.52,42.69,81600.0,42.55,42.73,42.52,42.69,81600.0
2012-01-19 13:00:00,42.68,42.74,42.63,42.66,47600.0,42.68,42.74,42.63,42.66,47600.0
2012-01-19 13:30:00,42.66,42.73,42.63,42.63,135800.0,42.66,42.73,42.63,42.63,135800.0
2012-01-19 14:00:00,42.63,42.84,42.62,42.74,101000.0,42.63,42.84,42.62,42.74,101000.0
2012-01-19 14:30:00,42.74,42.77,42.68,42.76,82400.0,42.74,42.77,42.68,42.76,82400.0
2012-01-19 15:00:00,42.76,42.91,42.75,42.88,109800.0,42.76,42.91,42.75,42.88,109800.0
2012-01-19 15:30:00,42.88,42.94,42.82,42.92,226600.0,42.88,42.94,42.82,42.92,226600.0
2012-01-20 09:30:00,42.99,42.99,42.27,42.38,604400.0,42.99,42.99,42.27,42.38,604400.0
2012-01-20 10:00:00,42.37,42.79,42.34,42.75,185800.0,42.37,42.79,42.34,42.75,185800.0
2012-01-20 10:30:00,42.79,42.79,42.43,42.58,216600.0,42.79,42.79,42.43,42.58,216600.0
2012-01-20 11:00:00,42.58,42.69,42.48,42.52,146600.0,42.58,42.69,42.48,42.52,146600.0
2012-01-20 11:30:00,42.5,42.51,42.35,42.48,139800.0,42.5,42.51,42.35,42.48,139800.0
2012-01-20 12:00:00,42.48,42.52,42.37,42.43,203600.0,42.48,42.52,42.37,42.43,203600.0
2012-01-20 12:30:00,42.44,42.52,42.42,42.48,194600.0,42.44,42.52,42.42,42.48,194600.0
2012-01-20 13:00:00,42.48,42.52,42.34,42.39,172600.0,42.48,42.52,42.34,42.39,172600.0
2012-01-20 13:30:00,42.4,42.45,42.27,42.27,106400.0,42.4,42.45,42.27,42.27,106400.0
2012-01-20 14:00:00,42.27,42.34,42.25,42.26,81800.0,42.27,42.34,42.25,42.26,81800.0
2012-01-20 14:30:00,42.26,42.26,42.13,42.22,75800.0,42.26,42.26,42.13,42.22,75800.0
2012-01-20 15:00:00,42.22,42.24,42.08,42.11,212000.0,42.22,42.24,42.08,42.11,212000.0
2012-01-20 15:30:00,42.11,42.29,42.11,42.24,302400.0,42.11,42.29,42.11,42.24,302400.0
2012-01-23 09:30:00,42.4,42.85,42.31,42.74,489600.0,42.4,42.85,42.31,42.74,489600.0
2012-01-23 10:00:00,42.74,43.07,42.7,42.94,266400.0,42.74,43.07,42.7,42.94,266400.0
2012-01-23 10:30:00,42.95,43.23,42.83,43.07,291000.0,42.95,43.23,42.83,43.07,291000.0
2012-01-23 11:00:00,43.09,43.1,42.72,42.78,176800.0,43.09,43.1,42.72,42.78,176800.0
2012-01-23 11:30:00,42.79,42.79,42.52,42.65,58600.0,42.79,42.79,42.52,42.65,58600.0
2012-01-23 12:00:00,42.66,42.69,42.56,42.69,135200.0,42.66,42.69,42.56,42.69,135200.0
2012-01-23 12:30:00,42.69,42.8,42.69,42.77,49600.0,42.69,42.8,42.69,42.77,49600.0
2012-01-23 13:00:00,42.77,42.81,42.76,42.8,58600.0,42.77,42.81,42.76,42.8,58600.0
2012-01-23 13:30:00,42.8,42.96,42.78,42.82,61400.0,42.8,42.96,42.78,42.82,61400.0
2012-01-23 14:00:00,42.82,42.82,42.66,42.68,42000.0,42.82,42.82,42.66,42.68,42000.0
2012-01-23 14:30:00,42.69,42.91,42.69,42.88,61400.0,42.69,42.91,42.69,42.88,61400.0
2012-01-23 15:00:00,42.88,42.95,42.85,42.86,94200.0,42.88,42.95,42.85,42.86,94200.0
2012-01-23 15:30:00,42.87,42.97,42.83,42.9,137800.0,42.87,42.97,42.83,42.9,137800.0
2012-01-24 09:30:00,42.86,43.32,42.85,43.01,366800.0,42.86,43.32,42.85,43.01,366800.0
2012-01-24 10:00:00,43.01,43.18,42.81,42.83,175000.0,43.01,43.18,42.81,42.83,175000.0
2012-01-24 10:30:00,42.82,42.99,42.79,42.81,98000.0,42.82,42.99,42.79,42.81,98000.0
2012-01-24 11:00:00,42.8,42.8,42.59,42.71,160400.0,42.8,42.8,42.59,42.71,160400.0
2012-01-24 11:30:00,42.7,42.84,42.69,42.82,73000.0,42.7,42.84,42.69,42.82,73000.0
2012-01-24 12:00:00,42.82,42.91,42.81,42.85,43200.0,42.82,42.91,42.81,42.85,43200.0
2012-01-24 12:30:00,42.85,42.91,42.85,42.89,43400.0,42.85,42.91,42.85,42.89,43400.0
2012-01-24 13:00:00,42.89,42.92,42.83,42.91,46400.0,42.89,42.92,42.83,42.91,46400.0
2012-01-24 13:30:00,42.91,42.95,42.88,42.9,90000.0,42.91,42.95,42.88,42.9,90000.0
2012-01-24 14:00:00,42.91,42.95,42.85,42.91,82200.0,42.91,42.95,42.85,42.91,82200.0
2012-01-24 14:30:00,42.93,42.98,42.91,42.96,115800.0,42.93,42.98,42.91,42.96,115800.0
2012-01-24 15:00:00,42.96,43.04,42.95,43.01,85000.0,42.96,43.04,42.95,43.01,85000.0
2012-01-24 15:30:00,43.02,43.04,42.95,42.99,140000.0,43.02,43.04,42.95,42.99,140000.0
2012-01-25 09:30:00,42.91,42.95,42.52,42.6,522800.0,42.91,42.95,42.52,42.6,522800.0
2012-01-25 10:00:00,42.59,42.73,42.26,42.3,276800.0,42.59,42.73,42.26,42.3,276800.0
2012-01-25 10:30:00,42.3,42.51,42.29,42.41,173400.0,42.3,42.51,42.29,42.41,173400.0
2012-01-25 11:00:00,42.41,42.52,42.34,42.45,78200.0,42.41,42.52,42.34,42.45,78200.0
2012-01-25 11:30:00,42.43,42.47,42.34,42.34,84400.0,42.43,42.47,42.34,42.34,84400.0
2012-01-25 12:00:00,42.34,42.4,42.27,42.29,239400.0,42.34,42.4,42.27,42.29,239400.0
2012-01-25 12:30:00,42.3,42.45,42.27,42.38,212800.0,42.3,42.45,42.27,42.38,212800.0
2012-01-25 13:00:00,42.38,42.53,42.38,42.52,190000.0,42.38,42.53,42.38,42.52,190000.0
2012-01-25 13:30:00,42.52,42.62,42.5,42.6,140000.0,42.52,42.62,42.5,42.6,140000.0
2012-01-25 14:00:00,42.62,42.62,42.42,42.46,138600.0,42.62,42.62,42.42,42.46,138600.0
2012-01-25 14:30:00,42.46,42.51,42.43,42.5,156800.0,42.46,42.51,42.43,42.5,156800.0
2012-01-25 15:00:00,42.51,42.55,42.45,42.49,223400.0,42.51,42.55,42.45,42.49,223400.0
2012-01-25 15:30:00,42.48,42.71,42.47,42.67,305800.0,42.48,42.71,42.47,42.67,305800.0
2012-01-26 09:30:00,42.48,42.61,42.01,42.21,498400.0,42.48,42.61,42.01,42.21,498400.0
2012-01-26 10:00:00,42.21,42.28,41.99,42.23,367800.0,42.21,42.28,41.99,42.23,367800.0
2012-01-26 10:30:00,42.23,42.29,42.06,42.06,218800.0,42.23,42.29,42.06,42.06,218800.0
2012-01-26 11:00:00,42.07,42.1,42.0,42.09,123600.0,42.07,42.1,42.0,42.09,123600.0
2012-01-26 11:30:00,42.09,42.15,42.0,42.02,153400.0,42.09,42.15,42.0,42.02,153400.0
2012-01-26 12:00:00,42.02,42.06,41.8,41.82,199000.0,42.02,42.06,41.8,41.82,199000.0
2012-01-26 12:30:00,41.83,41.97,41.81,41.89,107400.0,41.83,41.97,41.81,41.89,107400.0
2012-01-26 13:00:00,41.88,42.02,41.8,41.8,232800.0,41.88,42.02,41.8,41.8,232800.0
2012-01-26 13:30:00,41.8,42.03,41.8,42.02,99400.0,41.8,42.03,41.8,42.02,99400.0
2012-01-26 14:00:00,42.03,42.08,41.85,41.93,93000.0,42.03,42.08,41.85,41.93,93000.0
2012-01-26 14:30:00,41.92,41.96,41.8,41.84,108400.0,41.92,41.96,41.8,41.84,108400.0
2012-01-26 15:00:00,41.84,41.85,41.74,41.77,218600.0,41.84,41.85,41.74,41.77,218600.0
2012-01-26 15:30:00,41.76,41.85,41.74,41.84,332800.0,41.76,41.85,41.74,41.84,332800.0
2012-01-27 09:30:00,41.79,42.2,41.78,41.98,292200.0,41.79,42.2,41.78,41.98,292200.0
2012-01-27 10:00:00,41.99,42.29,41.93,42.26,172600.0,41.99,42.29,41.93,42.26,172600.0
2012-01-27 10:30:00,42.26,42.38,42.16,42.24,138600.0,42.26,42.38,42.16,42.24,138600.0
2012-01-27 11:00:00,42.24,42.25,42.04,42.12,122000.0,42.24,42.25,42.04,42.12,122000.0
2012-01-27 11:30:00,42.12,42.13,41.96,41.97,159600.0,42.12,42.13,41.96,41.97,159600.0
2012-01-27 12:00:00,41.97,42.13,41.96,42.13,70000.0,41.97,42.13,41.96,42.13,70000.0
2012-01-27 12:30:00,42.13,42.13,42.05,42.08,47800.0,42.13,42.13,42.05,42.08,47800.0
2012-01-27 13:00:00,42.08,42.22,42.06,42.19,62600.0,42.08,42.22,42.06,42.19,62600.0
2012-01-27 13:30:00,42.18,42.24,42.16,42.22,64800.0,42.18,42.24,42.16,42.22,64800.0
2012-01-27 14:00:00,42.22,42.23,42.13,42.13,138200.0,42.22,42.23,42.13,42.13,138200.0
2012-01-27 14:30:00,42.13,42.38,42.13,42.37,207200.0,42.13,42.38,42.13,42.37,207200.0
2012-01-27 15:00:00,42.38,42.49,42.38,42.43,139400.0,42.38,42.49,42.38,42.43,139400.0
2012-01-27 15:30:00,42.43,42.48,42.32,42.32,220200.0,42.43,42.48,42.32,42.32,220200.0
2012-01-30 09:30:00,42.13,42.26,42.04,42.13,136800.0,42.13,42.26,42.04,42.13,136800.0
2012-01-30 10:00:00,42.13,42.35,42.13,42.3,108000.0,42.13,42.35,42.13,42.3,108000.0
2012-01-30 10:30:00,42.3,42.35,42.27,42.3,90000.0,42.3,42.35,42.27,42.3,90000.0
2012-01-30 11:00:00,42.3,42.51,42.3,42.49,118000.0,42.3,42.51,42.3,42.49,118000.0
2012-01-30 11:30:00,42.49,42.53,42.33,42.33,153200.0,42.49,42.53,42.33,42.33,153200.0
2012-01-30 12:00:00,42.33,42.38,42.23,42.37,67800.0,42.33,42.38,42.23,42.37,67800.0
2012-01-30 12:30:00,42.37,42.37,42.25,42.29,120400.0,42.37,42.37,42.25,42.29,120400.0
2012-01-30 13:00:00,42.29,42.39,42.27,42.37,134400.0,42.29,42.39,42.27,42.37,134400.0
2012-01-30 13:30:00,42.38,42.45,42.38,42.44,52200.0,42.38,42.45,42.38,42.44,52200.0
2012-01-30 14:00:00,42.43,42.46,42.37,42.37,72800.0,42.43,42.46,42.37,42.37,72800.0
2012-01-30 14:30:00,42.37,42.46,42.33,42.38,66400.0,42.37,42.46,42.33,42.38,66400.0
2012-01-30 15:00:00,42.36,42.49,42.31,42.47,85800.0,42.36,42.49,42.31,42.47,85800.0
2012-01-30 15:30:00,42.48,42.53,42.39,42.5,196200.0,42.48,42.53,42.39,42.5,196200.0
2012-01-31 09:30:00,42.52,42.75,42.46,42.64,212400.0,42.52,42.75,42.46,42.64,212400.0
2012-01-31 10:00:00,42.59,42.68,42.35,42.57,254800.0,42.59,42.68,42.35,42.57,254800.0
2012-01-31 10:30:00,42.57,42.58,42.18,42.18,132000.0,42.57,42.58,42.18,42.18,132000.0
2012-01-31 11:00:00,42.19,42.29,42.13,42.23,144400.0,42.19,42.29,42.13,42.23,144400.0
2012-01-31 11:30:00,42.23,42.24,42.13,42.24,128800.0,42.23,42.24,42.13,42.24,128800.0
2012-01-31 12:00:00,42.26,42.31,42.23,42.23,74600.0,42.26,42.31,42.23,42.23,74600.0
2012-01-31 12:30:00,42.23,42.34,42.23,42.27,76000.0,42.23,42.34,42.23,42.27,76000.0
2012-01-31 13:00:00,42.28,42.42,42.27,42.41,51600.0,42.28,42.42,42.27,42.41,51600.0
2012-01-31 13:30:00,42.41,42.41,42.31,42.31,48000.0,42.41,42.41,42.31,42.31,48000.0
2012-01-31 14:00:00,42.31,42.46,42.31,42.45,80000.0,42.31,42.46,42.31,42.45,80000.0
2012-01-31 14:30:00,42.45,42.52,42.42,42.49,89000.0,42.45,42.52,42.42,42.49,89000.0
2012-01-31 15:00:00,42.49,42.51,42.45,42.47,109800.0,42.49,42.51,42.45,42.47,109800.0
2012-01-31 15:30:00,42.47,42.47,42.4,42.4,281400.0,42.47,42.47,42.4,42.4,281400.0
2012-02-01 09:30:00,42.7,42.75,42.43,42.66,182200.0,42.7,42.75,42.43,42.66,182200.0
2012-02-01 10:00:00,42.65,42.66,42.47,42.49,104800.0,42.65,42.66,42.47,42.49,104800.0
2012-02-01 10:30:00,42.47,42.61,42.46,42.55,86000.0,42.47,42.61,42.46,42.55,86000.0
2012-02-01 11:00:00,42.55,42.6,42.44,42.47,98000.0,42.55,42.6,42.44,42.47,98000.0
2012-02-01 11:30:00,42.47,42.66,42.46,42.66,108600.0,42.47,42.66,42.46,42.66,108600.0
2012-02-01 12:00:00,42.66,42.71,42.65,42.7,73400.0,42.66,42.71,42.65,42.7,73400.0
2012-02-01 12:30:00,42.69,42.87,42.69,42.87,131800.0,42.69,42.87,42.69,42.87,131800.0
2012-02-01 13:00:00,42.86,43.02,42.85,42.99,90600.0,42.86,43.02,42.85,42.99,90600.0
2012-02-01 13:30:00,42.99,43.07,42.91,42.92,128000.0,42.99,43.07,42.91,42.92,128000.0
2012-02-01 14:00:00,42.92,42.92,42.81,42.85,109600.0,42.92,42.92,42.81,42.85,109600.0
2012-02-01 14:30:00,42.85,42.85,42.79,42.83,97800.0,42.85,42.85,42.79,42.83,97800.0
2012-02-01 15:00:00,42.83,42.91,42.83,42.84,157800.0,42.83,42.91,42.83,42.84,157800.0
2012-02-01 15:30:00,42.84,42.9,42.83,42.87,244600.0,42.84,42.9,42.83,42.87,244600.0
2012-02-02 09:30:00,42.95,43.23,42.82,43.13,156000.0,42.95,43.23,42.82,43.13,156000.0
2012-02-02 10:00:00,43.14,43.17,43.05,43.15,117000.0,43.14,43.17,43.05,43.15,117000.0
2012-02-02 10:30:00,43.16,43.18,43.09,43.11,50800.0,43.16,43.18,43.09,43.11,50800.0
2012-02-02 11:00:00,43.1,43.17,43.08,43.1,57200.0,43.1,43.17,43.08,43.1,57200.0
2012-02-02 11:30:00,43.07,43.15,43.07,43.08,89000.0,43.07,43.15,43.07,43.08,89000.0
2012-02-02 12:00:00,43.08,43.1,42.99,43.05,62000.0,43.08,43.1,42.99,43.05,62000.0
2012-02-02 12:30:00,43.05,43.05,42.94,43.0,84200.0,43.05,43.05,42.94,43.0,84200.0
2012-02-02 13:00:00,43.0,43.01,42.85,42.9,58000.0,43.0,43.01,42.85,42.9,58000.0
2012-02-02 13:30:00,42.91,42.98,42.88,42.94,72400.0,42.91,42.98,42.88,42.94,72400.0
2012-02-02 14:00:00,42.94,43.03,42.93,43.02,46000.0,42.94,43.03,42.93,43.02,46000.0
2012-02-02 14:30:00,43.03,43.09,42.97,43.03,93800.0,43.03,43.09,42.97,43.03,93800.0
2012-02-02 15:00:00,43.03,43.17,43.02,43.15,78800.0,43.03,43.17,43.02,43.15,78800.0
2012-02-02 15:30:00,43.15,43.18,42.99,43.02,252400.0,43.15,43.18,42.99,43.02,252400.0
2012-02-03 09:30:00,43.16,43.21,43.02,43.08,184400.0,43.16,43.21,43.02,43.08,184400.0
2012-02-03 10:00:00,43.05,43.1,43.0,43.05,82000.0,43.05,43.1,43.0,43.05,82000.0
2012-02-03 10:30:00,43.06,43.13,43.06,43.09,89200.0,43.06,43.13,43.06,43.09,89200.0
2012-02-03 11:00:00,43.1,43.12,43.05,43.07,158600.0,43.1,43.12,43.05,43.07,158600.0
2012-02-03 11:30:00,43.06,43.08,43.03,43.07,28000.0,43.06,43.08,43.03,43.07,28000.0
2012-02-03 12:00:00,43.06,43.07,43.01,43.02,55600.0,43.06,43.07,43.01,43.02,55600.0
2012-02-03 12:30:00,43.03,43.06,42.98,42.98,46400.0,43.03,43.06,42.98,42.98,46400.0
2012-02-03 13:00:00,42.98,43.0,42.96,42.98,95400.0,42.98,43.0,42.96,42.98,95400.0
2012-02-03 13:30:00,42.98,42.98,42.88,42.95,65200.0,42.98,42.98,42.88,42.95,65200.0
2012-02-03 14:00:00,42.96,42.99,42.88,42.92,184000.0,42.96,42.99,42.88,42.92,184000.0
2012-02-03 14:30:00,42.91,42.95,42.81,42.87,208400.0,42.91,42.95,42.81,42.87,208400.0
2012-02-03 15:00:00,42.87,42.88,42.76,42.8,182400.0,42.87,42.88,42.76,42.8,182400.0
2012-02-03 15:30:00,42.8,42.85,42.74,42.83,365800.0,42.8,42.85,42.74,42.83,365800.0
2012-02-06 09:30:00,42.74,43.02,42.51,42.82,259200.0,42.74,43.02,42.51,42.82,259200.0
2012-02-06 10:00:00,42.83,42.87,42.72,42.82,63800.0,42.83,42.87,42.72,42.82,63800.0
2012-02-06 10:30:00,42.8,42.83,42.72,42.81,63800.0,42.8,42.83,42.72,42.81,63800.0
2012-02-06 11:00:00,42.81,42.92,42.81,42.91,55200.0,42.81,42.92,42.81,42.91,55200.0
2012-02-06 11:30:00,42.92,42.96,42.89,42.93,40400.0,42.92,42.96,42.89,42.93,40400.0
2012-02-06 12:00:00,42.93,42.94,42.8,42.86,52600.0,42.93,42.94,42.8,42.86,52600.0
2012-02-06 12:30:00,42.85,42.95,42.85,42.89,21800.0,42.85,42.95,42.85,42.89,21800.0
2012-02-06 13:00:00,42.9,42.93,42.85,42.93,33800.0,42.9,42.93,42.85,42.93,33800.0
2012-02-06 13:30:00,42.93,42.99,42.9,42.91,38600.0,42.93,42.99,42.9,42.91,38600.0
2012-02-06 14:00:00,42.92,42.92,42.82,42.82,35400.0,42.92,42.92,42.82,42.82,35400.0
2012-02-06 14:30:00,42.82,42.82,42.74,42.81,66800.0,42.82,42.82,42.74,42.81,66800.0
2012-02-06 15:00:00,42.81,42.87,42.8,42.87,56000.0,42.81,42.87,42.8,42.87,56000.0
2012-02-06 15:30:00,42.87,42.92,42.86,42.92,152200.0,42.87,42.92,42.86,42.92,152200.0
2012-02-07 09:30:00,42.69,42.88,42.59,42.78,158200.0,42.69,42.88,42.59,42.78,158200.0
2012-02-07 10:00:00,42.77,42.99,42.73,42.84,111600.0,42.77,42.99,42.73,42.84,111600.0
2012-02-07 10:30:00,42.84,42.9,42.81,42.88,95600.0,42.84,42.9,42.81,42.88,95600.0
2012-02-07 11:00:00,42.88,42.95,42.84,42.87,90000.0,42.88,42.95,42.84,42.87,90000.0
2012-02-07 11:30:00,42.88,42.99,42.88,42.93,53200.0,42.88,42.99,42.88,42.93,53200.0
2012-02-07 12:00:00,42.95,42.99,42.94,42.94,38400.0,42.95,42.99,42.94,42.94,38400.0
2012-02-07 12:30:00,42.96,43.05,42.92,43.05,80200.0,42.96,43.05,42.92,43.05,80200.0
2012-02-07 13:00:00,43.04,43.1,43.02,43.1,46200.0,43.04,43.1,43.02,43.1,46200.0
2012-02-07 13:30:00,43.1,43.16,43.07,43.1,29200.0,43.1,43.16,43.07,43.1,29200.0
2012-02-07 14:00:00,43.09,43.1,43.0,43.02,42800.0,43.09,43.1,43.0,43.02,42800.0
2012-02-07 14:30:00,43.02,43.02,42.9,42.9,61600.0,43.02,43.02,42.9,42.9,61600.0
2012-02-07 15:00:00,42.91,43.0,42.9,42.99,68200.0,42.91,43.0,42.9,42.99,68200.0
2012-02-07 15:30:00,42.99,43.03,42.97,43.02,139400.0,42.99,43.03,42.97,43.02,139400.0
2012-02-08 09:30:00,42.94,43.07,42.74,42.99,161600.0,42.94,43.07,42.74,42.99,161600.0
2012-02-08 10:00:00,42.96,42.96,42.67,42.68,102200.0,42.96,42.96,42.67,42.68,102200.0
2012-02-08 10:30:00,42.68,42.74,42.56,42.56,83200.0,42.68,42.74,42.56,42.56,83200.0
2012-02-08 11:00:00,42.57,42.74,42.51,42.74,74200.0,42.57,42.74,42.51,42.74,74200.0
2012-02-08 11:30:00,42.73,42.82,42.72,42.74,56200.0,42.73,42.82,42.72,42.74,56200.0
2012-02-08 12:00:00,42.76,42.8,42.7,42.71,69200.0,42.76,42.8,42.7,42.71,69200.0
2012-02-08 12:30:00,42.71,42.72,42.6,42.72,92800.0,42.71,42.72,42.6,42.72,92800.0
2012-02-08 13:00:00,42.72,42.72,42.62,42.64,42600.0,42.72,42.72,42.62,42.64,42600.0
2012-02-08 13:30:00,42.64,42.65,42.52,42.52,38400.0,42.64,42.65,42.52,42.52,38400.0
2012-02-08 14:00:00,42.52,42.6,42.51,42.55,49800.0,42.52,42.6,42.51,42.55,49800.0
2012-02-08 14:30:00,42.55,42.67,42.54,42.64,32400.0,42.55,42.67,42.54,42.64,32400.0
2012-02-08 15:00:00,42.63,42.63,42.56,42.59,78600.0,42.63,42.63,42.56,42.59,78600.0
2012-02-08 15:30:00,42.6,42.65,42.54,42.64,112000.0,42.6,42.65,42.54,42.64,112000.0
2012-02-09 09:30:00,42.98,42.99,42.72,42.96,294800.0,42.98,42.99,42.72,42.96,294800.0
2012-02-09 10:00:00,42.95,42.99,42.83,42.94,124600.0,42.95,42.99,42.83,42.94,124600.0
2012-02-09 10:30:00,42.93,42.97,42.85,42.85,139400.0,42.93,42.97,42.85,42.85,139400.0
2012-02-09 11:00:00,42.85,43.1,42.85,43.05,138800.0,42.85,43.1,42.85,43.05,138800.0
2012-02-09 11:30:00,43.06,43.2,43.0,43.2,93200.0,43.06,43.2,43.0,43.2,93200.0
2012-02-09 12:00:00,43.2,43.4,43.19,43.3,166200.0,43.2,43.4,43.19,43.3,166200.0
2012-02-09 12:30:00,43.3,43.44,43.3,43.41,93600.0,43.3,43.44,43.3,43.41,93600.0
2012-02-09 13:00:00,43.41,43.42,43.33,43.35,68200.0,43.41,43.42,43.33,43.35,68200.0
2012-02-09 13:30:00,43.35,43.41,43.33,43.37,56800.0,43.35,43.41,43.33,43.37,56800.0
2012-02-09 14:00:00,43.38,43.42,43.34,43.35,64600.0,43.38,43.42,43.34,43.35,64600.0
2012-02-09 14:30:00,43.35,43.37,43.3,43.34,103800.0,43.35,43.37,43.3,43.34,103800.0
2012-02-09 15:00:00,43.33,43.35,43.3,43.35,89800.0,43.33,43.35,43.3,43.35,89800.0
2012-02-09 15:30:00,43.35,43.45,43.3,43.44,230000.0,43.35,43.45,43.3,43.44,230000.0
2012-02-10 09:30:00,43.12,43.38,43.02,43.09,151000.0,43.12,43.38,43.02,43.09,151000.0
2012-02-10 10:00:00,43.09,43.13,43.0,43.03,69200.0,43.09,43.13,43.0,43.03,69200.0
2012-02-10 10:30:00,43.05,43.1,43.0,43.02,46600.0,43.05,43.1,43.0,43.02,46600.0
2012-02-10 11:00:00,43.03,43.07,43.0,43.04,75000.0,43.03,43.07,43.0,43.04,75000.0
2012-02-10 11:30:00,43.02,43.11,43.02,43.1,48200.0,43.02,43.11,43.02,43.1,48200.0
2012-02-10 12:00:00,43.1,43.2,43.09,43.18,61200.0,43.1,43.2,43.09,43.18,61200.0
2012-02-10 12:30:00,43.18,43.34,43.18,43.32,33400.0,43.18,43.34,43.18,43.32,33400.0
2012-02-10 13:00:00,43.33,43.33,43.19,43.21,47600.0,43.33,43.33,43.19,43.21,47600.0
2012-02-10 13:30:00,43.21,43.21,43.09,43.18,52600.0,43.21,43.21,43.09,43.18,52600.0
2012-02-10 14:00:00,43.18,43.27,43.18,43.27,50600.0,43.18,43.27,43.18,43.27,50600.0
2012-02-10 14:30:00,43.27,43.3,43.23,43.24,47800.0,43.27,43.3,43.23,43.24,47800.0
2012-02-10 15:00:00,43.24,43.33,43.2,43.32,68400.0,43.24,43.33,43.2,43.32,68400.0
2012-02-10 15:30:00,43.32,43.43,43.32,43.42,188400.0,43.32,43.43,43.32,43.42,188400.0
2012-02-13 09:30:00,43.5,43.65,43.36,43.6,176800.0,43.5,43.65,43.36,43.6,176800.0
2012-02-13 10:00:00,43.6,43.7,43.52,43.7,71200.0,43.6,43.7,43.52,43.7,71200.0
2012-02-13 10:30:00,43.69,43.72,43.43,43.59,90800.0,43.69,43.72,43.43,43.59,90800.0
2012-02-13 11:00:00,43.58,43.68,43.58,43.61,51200.0,43.58,43.68,43.58,43.61,51200.0
2012-02-13 11:30:00,43.61,43.73,43.6,43.7,43000.0,43.61,43.73,43.6,43.7,43000.0
2012-02-13 12:00:00,43.7,43.73,43.63,43.65,144600.0,43.7,43.73,43.63,43.65,144600.0
2012-02-13 12:30:00,43.64,43.75,43.63,43.74,46600.0,43.64,43.75,43.63,43.74,46600.0
2012-02-13 13:00:00,43.75,43.84,43.74,43.8,68400.0,43.75,43.84,43.74,43.8,68400.0
2012-02-13 13:30:00,43.8,43.83,43.73,43.73,35600.0,43.8,43.83,43.73,43.73,35600.0
2012-02-13 14:00:00,43.73,43.8,43.73,43.79,60600.0,43.73,43.8,43.73,43.79,60600.0
2012-02-13 14:30:00,43.79,43.82,43.77,43.77,68200.0,43.79,43.82,43.77,43.77,68200.0
2012-02-13 15:00:00,43.77,43.88,43.77,43.86,139800.0,43.77,43.88,43.77,43.86,139800.0
2012-02-13 15:30:00,43.86,43.87,43.77,43.86,225200.0,43.86,43.87,43.77,43.86,225200.0
2012-02-14 09:30:00,43.63,43.92,43.63,43.8,113000.0,43.63,43.92,43.63,43.8,113000.0
2012-02-14 10:00:00,43.8,43.87,43.76,43.78,76800.0,43.8,43.87,43.76,43.78,76800.0
2012-02-14 10:30:00,43.79,43.85,43.72,43.74,38200.0,43.79,43.85,43.72,43.74,38200.0
2012-02-14 11:00:00,43.75,43.84,43.67,43.84,46000.0,43.75,43.84,43.67,43.84,46000.0
2012-02-14 11:30:00,43.83,43.88,43.79,43.85,45600.0,43.83,43.88,43.79,43.85,45600.0
2012-02-14 12:00:00,43.85,43.97,43.85,43.93,39000.0,43.85,43.97,43.85,43.93,39000.0
2012-02-14 12:30:00,43.93,43.95,43.88,43.9,33200.0,43.93,43.95,43.88,43.9,33200.0
2012-02-14 13:00:00,43.9,43.98,43.88,43.98,33600.0,43.9,43.98,43.88,43.98,33600.0
2012-02-14 13:30:00,43.98,44.05,43.95,44.02,89000.0,43.98,44.05,43.95,44.02,89000.0
2012-02-14 14:00:00,44.02,44.08,43.99,44.07,76800.0,44.02,44.08,43.99,44.07,76800.0
2012-02-14 14:30:00,44.07,44.13,43.99,44.13,93200.0,44.07,44.13,43.99,44.13,93200.0
2012-02-14 15:00:00,44.13,44.13,43.95,44.02,111400.0,44.13,44.13,43.95,44.02,111400.0
2012-02-14 15:30:00,44.02,44.25,43.99,44.25,200600.0,44.02,44.25,43.99,44.25,200600.0
2012-02-15 09:30:00,44.25,44.4,43.75,43.77,159200.0,44.25,44.4,43.75,43.77,159200.0
2012-02-15 10:00:00,43.77,43.85,43.73,43.75,196400.0,43.77,43.85,43.73,43.75,196400.0
2012-02-15 10:30:00,43.76,43.91,43.74,43.91,144400.0,43.76,43.91,43.74,43.91,144400.0
2012-02-15 11:00:00,43.9,43.98,43.87,43.98,83600.0,43.9,43.98,43.87,43.98,83600.0
2012-02-15 11:30:00,43.98,44.05,43.94,44.04,110600.0,43.98,44.05,43.94,44.04,110600.0
2012-02-15 12:00:00,44.05,44.06,43.95,43.96,117800.0,44.05,44.06,43.95,43.96,117800.0
2012-02-15 12:30:00,43.96,43.96,43.82,43.85,113400.0,43.96,43.96,43.82,43.85,113400.0
2012-02-15 13:00:00,43.85,43.91,43.8,43.88,109600.0,43.85,43.91,43.8,43.88,109600.0
2012-02-15 13:30:00,43.89,43.98,43.88,43.98,67000.0,43.89,43.98,43.88,43.98,67000.0
2012-02-15 14:00:00,43.98,43.99,43.84,43.94,111600.0,43.98,43.99,43.84,43.94,111600.0
2012-02-15 14:30:00,43.95,43.96,43.77,43.77,101800.0,43.95,43.96,43.77,43.77,101800.0
2012-02-15 15:00:00,43.76,43.83,43.67,43.72,114400.0,43.76,43.83,43.67,43.72,114400.0
2012-02-15 15:30:00,43.73,43.87,43.72,43.84,187600.0,43.73,43.87,43.72,43.84,187600.0
2012-02-16 09:30:00,43.96,44.24,43.91,44.1,269800.0,43.96,44.24,43.91,44.1,269800.0
2012-02-16 10:00:00,44.1,44.12,43.82,43.9,89800.0,44.1,44.12,43.82,43.9,89800.0
2012-02-16 10:30:00,43.93,43.95,43.71,43.73,143400.0,43.93,43.95,43.71,43.73,143400.0
2012-02-16 11:00:00,43.74,43.77,43.69,43.75,134000.0,43.74,43.77,43.69,43.75,134000.0
2012-02-16 11:30:00,43.76,43.76,43.57,43.63,143400.0,43.76,43.76,43.57,43.63,143400.0
2012-02-16 12:00:00,43.63,43.67,43.62,43.63,73200.0,43.63,43.67,43.62,43.63,73200.0
2012-02-16 12:30:00,43.63,43.65,43.6,43.6,60400.0,43.63,43.65,43.6,43.6,60400.0
2012-02-16 13:00:00,43.6,43.62,43.55,43.58,85200.0,43.6,43.62,43.55,43.58,85200.0
2012-02-16 13:30:00,43.58,43.59,43.52,43.56,105000.0,43.58,43.59,43.52,43.56,105000.0
2012-02-16 14:00:00,43.56,43.68,43.54,43.63,129400.0,43.56,43.68,43.54,43.63,129400.0
2012-02-16 14:30:00,43.64,43.71,43.62,43.71,109800.0,43.64,43.71,43.62,43.71,109800.0
2012-02-16 15:00:00,43.71,43.78,43.71,43.77,118400.0,43.71,43.78,43.71,43.77,118400.0
2012-02-16 15:30:00,43.78,43.89,43.74,43.88,250800.0,43.78,43.89,43.74,43.88,250800.0
2012-02-17 09:30:00,43.95,44.09,43.85,43.87,482800.0,43.95,44.09,43.85,43.87,482800.0
2012-02-17 10:00:00,43.87,44.09,43.74,44.06,142800.0,43.87,44.09,43.74,44.06,142800.0
2012-02-17 10:30:00,44.07,44.12,44.02,44.11,137600.0,44.07,44.12,44.02,44.11,137600.0
2012-02-17 11:00:00,44.12,44.18,44.0,44.02,123800.0,44.12,44.18,44.0,44.02,123800.0
2012-02-17 11:30:00,44.03,44.1,43.95,44.08,52000.0,44.03,44.1,43.95,44.08,52000.0
2012-02-17 12:00:00,44.09,44.16,44.05,44.1,36000.0,44.09,44.16,44.05,44.1,36000.0
2012-02-17 12:30:00,44.1,44.18,44.08,44.18,60000.0,44.1,44.18,44.08,44.18,60000.0
2012-02-17 13:00:00,44.18,44.2,44.13,44.18,52200.0,44.18,44.2,44.13,44.18,52200.0
2012-02-17 13:30:00,44.18,44.35,44.17,44.33,84000.0,44.18,44.35,44.17,44.33,84000.0
2012-02-17 14:00:00,44.32,44.37,44.32,44.37,65600.0,44.32,44.37,44.32,44.37,65600.0
2012-02-17 14:30:00,44.35,44.5,44.35,44.48,113600.0,44.35,44.5,44.35,44.48,113600.0
2012-02-17 15:00:00,44.48,44.57,44.45,44.55,203600.0,44.48,44.57,44.45,44.55,203600.0
2012-02-17 15:30:00,44.55,44.74,44.55,44.67,485600.0,44.55,44.74,44.55,44.67,485600.0
2012-02-21 09:30:00,44.96,44.99,44.44,44.63,396600.0,44.96,44.99,44.44,44.63,396600.0
2012-02-21 10:00:00,44.6,44.63,44.32,44.4,177400.0,44.6,44.63,44.32,44.4,177400.0
2012-02-21 10:30:00,44.39,44.73,44.39,44.6,202200.0,44.39,44.73,44.39,44.6,202200.0
2012-02-21 11:00:00,44.61,44.65,44.55,44.63,117800.0,44.61,44.65,44.55,44.63,117800.0
2012-02-21 11:30:00,44.66,44.69,44.57,44.59,69400.0,44.66,44.69,44.57,44.59,69400.0
2012-02-21 12:00:00,44.59,44.63,44.52,44.53,118400.0,44.59,44.63,44.52,44.53,118400.0
2012-02-21 12:30:00,44.53,44.56,44.43,44.43,71000.0,44.53,44.56,44.43,44.43,71000.0
2012-02-21 13:00:00,44.44,44.45,44.35,44.38,102800.0,44.44,44.45,44.35,44.38,102800.0
2012-02-21 13:30:00,44.37,44.38,44.33,44.35,92800.0,44.37,44.38,44.33,44.35,92800.0
2012-02-21 14:00:00,44.36,44.37,44.19,44.25,283800.0,44.36,44.37,44.19,44.25,283800.0
2012-02-21 14:30:00,44.24,44.24,44.07,44.09,236200.0,44.24,44.24,44.07,44.09,236200.0
2012-02-21 15:00:00,44.09,44.12,43.97,44.07,220200.0,44.09,44.12,43.97,44.07,220200.0
2012-02-21 15:30:00,44.08,44.21,43.96,44.01,620200.0,44.08,44.21,43.96,44.01,620200.0
2012-02-22 09:30:00,43.1,43.77,42.98,43.09,984800.0,43.1,43.77,42.98,43.09,984800.0
2012-02-22 10:00:00,43.1,43.17,42.62,42.79,1049200.0,43.1,43.17,42.62,42.79,1049200.0
2012-02-22 10:30:00,42.77,42.83,42.38,42.61,907400.0,42.77,42.83,42.38,42.61,907400.0
2012-02-22 11:00:00,42.61,42.99,42.6,42.73,678600.0,42.61,42.99,42.6,42.73,678600.0
2012-02-22 11:30:00,42.73,42.92,42.63,42.91,318000.0,42.73,42.92,42.63,42.91,318000.0
2012-02-22 12:00:00,42.85,42.9,42.71,42.84,263200.0,42.85,42.9,42.71,42.84,263200.0
2012-02-22 12:30:00,42.82,42.85,42.72,42.77,318000.0,42.82,42.85,42.72,42.77,318000.0
2012-02-22 13:00:00,42.77,42.99,42.74,42.91,236600.0,42.77,42.99,42.74,42.91,236600.0
2012-02-22 13:30:00,42.9,43.13,42.88,43.12,580800.0,42.9,43.13,42.88,43.12,580800.0
2012-02-22 14:00:00,43.12,43.49,43.1,43.18,552000.0,43.12,43.49,43.1,43.18,552000.0
2012-02-22 14:30:00,43.18,43.38,43.13,43.38,342000.0,43.18,43.38,43.13,43.38,342000.0
2012-02-22 15:00:00,43.38,43.6,43.3,43.6,302800.0,43.38,43.6,43.3,43.6,302800.0
2012-02-22 15:30:00,43.6,43.76,43.49,43.68,686600.0,43.6,43.76,43.49,43.68,686600.0
2012-02-23 09:30:00,43.78,44.02,43.71,43.94,368800.0,43.78,44.02,43.71,43.94,368800.0
2012-02-23 10:00:00,43.94,43.98,43.87,43.97,162400.0,43.94,43.98,43.87,43.97,162400.0
2012-02-23 10:30:00,43.96,44.1,43.84,44.1,307000.0,43.96,44.1,43.84,44.1,307000.0
2012-02-23 11:00:00,44.09,44.25,44.06,44.22,194400.0,44.09,44.25,44.06,44.22,194400.0
2012-02-23 11:30:00,44.22,44.23,44.08,44.1,136400.0,44.22,44.23,44.08,44.1,136400.0
2012-02-23 12:00:00,44.1,44.11,44.05,44.09,99600.0,44.1,44.11,44.05,44.09,99600.0
2012-02-23 12:30:00,44.1,44.13,44.01,44.08,98400.0,44.1,44.13,44.01,44.08,98400.0
2012-02-23 13:00:00,44.08,44.12,44.06,44.07,91200.0,44.08,44.12,44.06,44.07,91200.0
2012-02-23 13:30:00,44.08,44.08,43.95,43.98,121800.0,44.08,44.08,43.95,43.98,121800.0
2012-02-23 14:00:00,43.99,43.99,43.93,43.96,106600.0,43.99,43.99,43.93,43.96,106600.0
2012-02-23 14:30:00,43.95,43.99,43.92,43.98,84000.0,43.95,43.99,43.92,43.98,84000.0
2012-02-23 15:00:00,43.98,44.1,43.97,44.09,166600.0,43.98,44.1,43.97,44.09,166600.0
2012-02-23 15:30:00,44.09,44.12,44.0,44.04,322600.0,44.09,44.12,44.0,44.04,322600.0
2012-02-24 09:30:00,44.12,44.17,43.6,43.73,119800.0,44.12,44.17,43.6,43.73,119800.0
2012-02-24 10:00:00,43.73,43.76,43.55,43.65,121200.0,43.73,43.76,43.55,43.65,121200.0
2012-02-24 10:30:00,43.68,43.76,43.62,43.67,65600.0,43.68,43.76,43.62,43.67,65600.0
2012-02-24 11:00:00,43.67,43.85,43.65,43.85,45600.0,43.67,43.85,43.65,43.85,45600.0
2012-02-24 11:30:00,43.86,43.88,43.78,43.82,54800.0,43.86,43.88,43.78,43.82,54800.0
2012-02-24 12:00:00,43.82,43.99,43.82,43.92,55600.0,43.82,43.99,43.82,43.92,55600.0
2012-02-24 12:30:00,43.92,43.95,43.88,43.88,53000.0,43.92,43.95,43.88,43.88,53000.0
2012-02-24 13:00:00,43.88,43.99,43.88,43.91,67000.0,43.88,43.99,43.88,43.91,67000.0
2012-02-24 13:30:00,43.9,43.97,43.88,43.95,72000.0,43.9,43.97,43.88,43.95,72000.0
2012-02-24 14:00:00,43.95,43.95,43.85,43.87,60600.0,43.95,43.95,43.85,43.87,60600.0
2012-02-24 14:30:00,43.87,43.89,43.8,43.88,70000.0,43.87,43.89,43.8,43.88,70000.0
2012-02-24 15:00:00,43.88,43.92,43.83,43.88,68000.0,43.88,43.92,43.83,43.88,68000.0
2012-02-24 15:30:00,43.88,43.94,43.82,43.92,198800.0,43.88,43.94,43.82,43.92,198800.0
2012-02-27 09:30:00,43.77,43.88,43.5,43.77,192200.0,43.77,43.88,43.5,43.77,192200.0
2012-02-27 10:00:00,43.77,43.94,43.67,43.88,81400.0,43.77,43.94,43.67,43.88,81400.0
2012-02-27 10:30:00,43.87,43.96,43.83,43.9,62400.0,43.87,43.96,43.83,43.9,62400.0
2012-02-27 11:00:00,43.93,44.05,43.91,44.03,71200.0,43.93,44.05,43.91,44.03,71200.0
2012-02-27 11:30:00,44.04,44.12,44.02,44.06,108000.0,44.04,44.12,44.02,44.06,108000.0
2012-02-27 12:00:00,44.06,44.15,44.05,44.12,75800.0,44.06,44.15,44.05,44.12,75800.0
2012-02-27 12:30:00,44.13,44.21,44.13,44.17,45800.0,44.13,44.21,44.13,44.17,45800.0
2012-02-27 13:00:00,44.18,44.18,44.04,44.14,105400.0,44.18,44.18,44.04,44.14,105400.0
2012-02-27 13:30:00,44.14,44.23,44.13,44.15,59800.0,44.14,44.23,44.13,44.15,59800.0
2012-02-27 14:00:00,44.15,44.23,44.13,44.23,55200.0,44.15,44.23,44.13,44.23,55200.0
2012-02-27 14:30:00,44.22,44.27,44.21,44.24,126800.0,44.22,44.27,44.21,44.24,126800.0
2012-02-27 15:00:00,44.24,44.27,44.16,44.25,130800.0,44.24,44.27,44.16,44.25,130800.0
2012-02-27 15:30:00,44.25,44.33,44.18,44.21,226800.0,44.25,44.33,44.18,44.21,226800.0
2012-02-28 09:30:00,44.26,44.37,44.03,44.19,90400.0,44.26,44.37,44.03,44.19,90400.0
2012-02-28 10:00:00,44.19,44.32,44.17,44.24,150200.0,44.19,44.32,44.17,44.24,150200.0
2012-02-28 10:30:00,44.25,44.32,44.24,44.32,107800.0,44.25,44.32,44.24,44.32,107800.0
2012-02-28 11:00:00,44.32,44.34,44.12,44.12,70200.0,44.32,44.34,44.12,44.12,70200.0
2012-02-28 11:30:00,44.12,44.23,44.12,44.22,48000.0,44.12,44.23,44.12,44.22,48000.0
2012-02-28 12:00:00,44.22,44.24,44.13,44.21,39600.0,44.22,44.24,44.13,44.21,39600.0
2012-02-28 12:30:00,44.21,44.29,44.2,44.29,65800.0,44.21,44.29,44.2,44.29,65800.0
2012-02-28 13:00:00,44.29,44.29,44.21,44.23,87200.0,44.29,44.29,44.21,44.23,87200.0
2012-02-28 13:30:00,44.22,44.26,44.08,44.1,118400.0,44.22,44.26,44.08,44.1,118400.0
2012-02-28 14:00:00,44.11,44.17,44.02,44.07,172000.0,44.11,44.17,44.02,44.07,172000.0
2012-02-28 14:30:00,44.05,44.09,44.02,44.07,88000.0,44.05,44.09,44.02,44.07,88000.0
2012-02-28 15:00:00,44.08,44.27,44.05,44.26,71000.0,44.08,44.27,44.05,44.26,71000.0
2012-02-28 15:30:00,44.25,44.32,44.23,44.27,150600.0,44.25,44.32,44.23,44.27,150600.0
2012-02-29 09:30:00,44.22,44.22,44.02,44.09,98800.0,44.22,44.22,44.02,44.09,98800.0
2012-02-29 10:00:00,44.09,44.09,44.0,44.01,129400.0,44.09,44.09,44.0,44.01,129400.0
2012-02-29 10:30:00,44.01,44.17,43.95,43.98,95600.0,44.01,44.17,43.95,43.98,95600.0
2012-02-29 11:00:00,43.99,44.12,43.99,44.06,119600.0,43.99,44.12,43.99,44.06,119600.0
2012-02-29 11:30:00,44.07,44.15,44.06,44.13,72200.0,44.07,44.15,44.06,44.13,72200.0
2012-02-29 12:00:00,44.12,44.29,44.1,44.27,92000.0,44.12,44.29,44.1,44.27,92000.0
2012-02-29 12:30:00,44.27,44.32,44.23,44.27,64000.0,44.27,44.32,44.23,44.27,64000.0
2012-02-29 13:00:00,44.27,44.4,44.26,44.39,62200.0,44.27,44.4,44.26,44.39,62200.0
2012-02-29 13:30:00,44.38,44.4,44.31,44.38,65000.0,44.38,44.4,44.31,44.38,65000.0
2012-02-29 14:00:00,44.38,44.42,44.27,44.31,58400.0,44.38,44.42,44.27,44.31,58400.0
2012-02-29 14:30:00,44.31,44.38,44.27,44.37,104600.0,44.31,44.38,44.27,44.37,104600.0
2012-02-29 15:00:00,44.37,44.46,44.34,44.42,153600.0,44.37,44.46,44.34,44.42,153600.0
2012-02-29 15:30:00,44.42,44.44,44.24,44.26,381000.0,44.42,44.44,44.24,44.26,381000.0
2012-03-01 09:30:00,44.4,44.4,44.17,44.26,135400.0,44.4,44.4,44.17,44.26,135400.0
2012-03-01 10:00:00,44.27,44.27,44.15,44.22,104800.0,44.27,44.27,44.15,44.22,104800.0
2012-03-01 10:30:00,44.22,44.27,44.2,44.25,70600.0,44.22,44.27,44.2,44.25,70600.0
2012-03-01 11:00:00,44.26,44.54,44.25,44.43,226000.0,44.26,44.54,44.25,44.43,226000.0
2012-03-01 11:30:00,44.43,44.63,44.43,44.62,87600.0,44.43,44.63,44.43,44.62,87600.0
2012-03-01 12:00:00,44.63,44.76,44.62,44.74,100600.0,44.63,44.76,44.62,44.74,100600.0
2012-03-01 12:30:00,44.74,44.85,44.71,44.85,138400.0,44.74,44.85,44.71,44.85,138400.0
2012-03-01 13:00:00,44.84,44.95,44.8,44.86,82800.0,44.84,44.95,44.8,44.86,82800.0
2012-03-01 13:30:00,44.87,44.99,44.85,44.91,89800.0,44.87,44.99,44.85,44.91,89800.0
2012-03-01 14:00:00,44.91,45.02,44.9,44.94,127400.0,44.91,45.02,44.9,44.94,127400.0
2012-03-01 14:30:00,44.94,45.16,44.93,45.06,202800.0,44.94,45.16,44.93,45.06,202800.0
2012-03-01 15:00:00,45.06,45.14,44.95,45.09,218800.0,45.06,45.14,44.95,45.09,218800.0
2012-03-01 15:30:00,45.08,45.57,45.07,45.37,693000.0,45.08,45.57,45.07,45.37,693000.0
2012-03-02 09:30:00,45.33,45.46,45.15,45.26,183800.0,45.33,45.46,45.15,45.26,183800.0
2012-03-02 10:00:00,45.27,45.27,45.05,45.06,103000.0,45.27,45.27,45.05,45.06,103000.0
2012-03-02 10:30:00,45.06,45.26,45.04,45.24,201200.0,45.06,45.26,45.04,45.24,201200.0
2012-03-02 11:00:00,45.21,45.3,45.15,45.25,101000.0,45.21,45.3,45.15,45.25,101000.0
2012-03-02 11:30:00,45.24,45.24,45.02,45.2,92800.0,45.24,45.24,45.02,45.2,92800.0
2012-03-02 12:00:00,45.21,45.22,45.06,45.09,111000.0,45.21,45.22,45.06,45.09,111000.0
2012-03-02 12:30:00,45.1,45.17,45.04,45.07,59400.0,45.1,45.17,45.04,45.07,59400.0
2012-03-02 13:00:00,45.06,45.15,45.02,45.03,54000.0,45.06,45.15,45.02,45.03,54000.0
2012-03-02 13:30:00,45.03,45.18,45.02,45.17,61200.0,45.03,45.18,45.02,45.17,61200.0
2012-03-02 14:00:00,45.15,45.23,45.1,45.13,58000.0,45.15,45.23,45.1,45.13,58000.0
2012-03-02 14:30:00,45.14,45.3,45.13,45.27,71000.0,45.14,45.3,45.13,45.27,71000.0
2012-03-02 15:00:00,45.27,45.35,45.21,45.27,112600.0,45.27,45.35,45.21,45.27,112600.0
2012-03-02 15:30:00,45.27,45.34,45.22,45.31,232400.0,45.27,45.34,45.22,45.31,232400.0
2012-03-05 09:30:00,45.31,45.77,45.26,45.74,250600.0,45.31,45.77,45.26,45.74,250600.0
2012-03-05 10:00:00,45.75,45.94,45.66,45.71,191600.0,45.75,45.94,45.66,45.71,191600.0
2012-03-05 10:30:00,45.72,45.94,45.68,45.77,154400.0,45.72,45.94,45.68,45.77,154400.0
2012-03-05 11:00:00,45.78,45.96,45.76,45.83,173000.0,45.78,45.96,45.76,45.83,173000.0
2012-03-05 11:30:00,45.83,45.92,45.77,45.87,129600.0,45.83,45.92,45.77,45.87,129600.0
2012-03-05 12:00:00,45.87,46.01,45.85,45.94,137000.0,45.87,46.01,45.85,45.94,137000.0
2012-03-05 12:30:00,45.93,45.95,45.82,45.92,85800.0,45.93,45.95,45.82,45.92,85800.0
2012-03-05 13:00:00,45.93,46.16,45.92,46.15,118200.0,45.93,46.16,45.92,46.15,118200.0
2012-03-05 13:30:00,46.14,46.15,45.98,46.1,101600.0,46.14,46.15,45.98,46.1,101600.0
2012-03-05 14:00:00,46.09,46.23,46.06,46.21,176000.0,46.09,46.23,46.06,46.21,176000.0
2012-03-05 14:30:00,46.2,46.24,46.1,46.21,178200.0,46.2,46.24,46.1,46.21,178200.0
2012-03-05 15:00:00,46.21,46.24,46.12,46.13,234000.0,46.21,46.24,46.12,46.13,234000.0
2012-03-05 15:30:00,46.13,46.16,46.02,46.06,391000.0,46.13,46.16,46.02,46.06,391000.0
2012-03-06 09:30:00,45.86,46.2,45.8,45.8,258800.0,45.86,46.2,45.8,45.8,258800.0
2012-03-06 10:00:00,45.8,45.88,45.65,45.71,146800.0,45.8,45.88,45.65,45.71,146800.0
2012-03-06 10:30:00,45.72,45.87,45.69,45.72,144400.0,45.72,45.87,45.69,45.72,144400.0
2012-03-06 11:00:00,45.73,45.75,45.63,45.65,122400.0,45.73,45.75,45.63,45.65,122400.0
2012-03-06 11:30:00,45.64,45.72,45.58,45.61,86600.0,45.64,45.72,45.58,45.61,86600.0
2012-03-06 12:00:00,45.6,45.69,45.58,45.69,76600.0,45.6,45.69,45.58,45.69,76600.0
2012-03-06 12:30:00,45.7,45.76,45.68,45.69,51800.0,45.7,45.76,45.68,45.69,51800.0
2012-03-06 13:00:00,45.69,45.74,45.64,45.64,48200.0,45.69,45.74,45.64,45.64,48200.0
2012-03-06 13:30:00,45.64,45.7,45.64,45.7,56400.0,45.64,45.7,45.64,45.7,56400.0
2012-03-06 14:00:00,45.7,45.7,45.57,45.61,80600.0,45.7,45.7,45.57,45.61,80600.0
2012-03-06 14:30:00,45.61,45.65,45.52,45.52,99400.0,45.61,45.65,45.52,45.52,99400.0
2012-03-06 15:00:00,45.52,45.74,45.52,45.67,119800.0,45.52,45.74,45.52,45.67,119800.0
2012-03-06 15:30:00,45.67,45.76,45.59,45.72,275000.0,45.67,45.76,45.59,45.72,275000.0
2012-03-07 09:30:00,45.96,45.96,45.35,45.44,128600.0,45.96,45.96,45.35,45.44,128600.0
2012-03-07 10:00:00,45.45,45.52,45.35,45.52,64600.0,45.45,45.52,45.35,45.52,64600.0
2012-03-07 10:30:00,45.52,45.67,45.52,45.67,58000.0,45.52,45.67,45.52,45.67,58000.0
2012-03-07 11:00:00,45.67,45.7,45.62,45.68,97600.0,45.67,45.7,45.62,45.68,97600.0
2012-03-07 11:30:00,45.68,45.75,45.67,45.74,73800.0,45.68,45.75,45.67,45.74,73800.0
2012-03-07 12:00:00,45.75,45.83,45.74,45.82,51600.0,45.75,45.83,45.74,45.82,51600.0
2012-03-07 12:30:00,45.81,45.83,45.6,45.62,179200.0,45.81,45.83,45.6,45.62,179200.0
2012-03-07 13:00:00,45.62,45.72,45.61,45.71,69600.0,45.62,45.72,45.61,45.71,69600.0
2012-03-07 13:30:00,45.72,45.94,45.71,45.84,240000.0,45.72,45.94,45.71,45.84,240000.0
2012-03-07 14:00:00,45.84,45.86,45.76,45.84,55400.0,45.84,45.86,45.76,45.84,55400.0
2012-03-07 14:30:00,45.84,45.85,45.77,45.85,48600.0,45.84,45.85,45.77,45.85,48600.0
2012-03-07 15:00:00,45.85,45.93,45.81,45.87,73000.0,45.85,45.93,45.81,45.87,73000.0
2012-03-07 15:30:00,45.87,45.91,45.77,45.82,142200.0,45.87,45.91,45.77,45.82,142200.0
2012-03-08 09:30:00,46.11,46.24,45.69,46.12,208000.0,46.11,46.24,45.69,46.12,208000.0
2012-03-08 10:00:00,46.1,46.18,46.01,46.1,170600.0,46.1,46.18,46.01,46.1,170600.0
2012-03-08 10:30:00,46.12,46.2,46.08,46.16,217800.0,46.12,46.2,46.08,46.16,217800.0
2012-03-08 11:00:00,46.16,46.27,46.15,46.27,134200.0,46.16,46.27,46.15,46.27,134200.0
2012-03-08 11:30:00,46.27,46.32,46.2,46.2,47400.0,46.27,46.32,46.2,46.2,47400.0
2012-03-08 12:00:00,46.21,46.26,46.12,46.13,54000.0,46.21,46.26,46.12,46.13,54000.0
2012-03-08 12:30:00,46.13,46.21,46.09,46.19,42600.0,46.13,46.21,46.09,46.19,42600.0
2012-03-08 13:00:00,46.18,46.38,46.16,46.34,49000.0,46.18,46.38,46.16,46.34,49000.0
2012-03-08 13:30:00,46.35,46.38,46.25,46.26,121600.0,46.35,46.38,46.25,46.26,121600.0
2012-03-08 14:00:00,46.26,46.27,46.15,46.15,70800.0,46.26,46.27,46.15,46.15,70800.0
2012-03-08 14:30:00,46.15,46.26,46.13,46.26,74000.0,46.15,46.26,46.13,46.26,74000.0
2012-03-08 15:00:00,46.26,46.37,46.26,46.3,82000.0,46.26,46.37,46.26,46.3,82000.0
2012-03-08 15:30:00,46.3,46.34,46.19,46.3,275800.0,46.3,46.34,46.19,46.3,275800.0
2012-03-09 09:30:00,46.35,46.61,46.3,46.35,182000.0,46.35,46.61,46.3,46.35,182000.0
2012-03-09 10:00:00,46.35,46.39,46.29,46.3,92000.0,46.35,46.39,46.29,46.3,92000.0
2012-03-09 10:30:00,46.3,46.35,46.23,46.23,124200.0,46.3,46.35,46.23,46.23,124200.0
2012-03-09 11:00:00,46.24,46.3,46.12,46.12,174800.0,46.24,46.3,46.12,46.12,174800.0
2012-03-09 11:30:00,46.12,46.23,46.12,46.15,55600.0,46.12,46.23,46.12,46.15,55600.0
2012-03-09 12:00:00,46.15,46.31,46.13,46.23,113400.0,46.15,46.31,46.13,46.23,113400.0
2012-03-09 12:30:00,46.24,46.24,46.1,46.22,125200.0,46.24,46.24,46.1,46.22,125200.0
2012-03-09 13:00:00,46.22,46.41,46.21,46.41,67200.0,46.22,46.41,46.21,46.41,67200.0
2012-03-09 13:30:00,46.42,46.47,46.3,46.47,75200.0,46.42,46.47,46.3,46.47,75200.0
2012-03-09 14:00:00,46.48,46.49,46.45,46.48,54600.0,46.48,46.49,46.45,46.48,54600.0
2012-03-09 14:30:00,46.48,46.56,46.46,46.48,77400.0,46.48,46.56,46.46,46.48,77400.0
2012-03-09 15:00:00,46.49,46.58,46.48,46.57,61400.0,46.49,46.58,46.48,46.57,61400.0
2012-03-09 15:30:00,46.58,46.62,46.51,46.56,196800.0,46.58,46.62,46.51,46.56,196800.0
2012-03-12 09:30:00,46.63,46.95,46.56,46.91,255800.0,46.63,46.95,46.56,46.91,255800.0
2012-03-12 10:00:00,46.9,46.94,46.81,46.88,159600.0,46.9,46.94,46.81,46.88,159600.0
2012-03-12 10:30:00,46.9,46.91,46.8,46.89,83600.0,46.9,46.91,46.8,46.89,83600.0
2012-03-12 11:00:00,46.88,46.9,46.75,46.85,94400.0,46.88,46.9,46.75,46.85,94400.0
2012-03-12 11:30:00,46.85,46.87,46.74,46.81,85400.0,46.85,46.87,46.74,46.81,85400.0
2012-03-12 12:00:00,46.82,46.84,46.76,46.77,99000.0,46.82,46.84,46.76,46.77,99000.0
2012-03-12 12:30:00,46.75,46.8,46.73,46.73,59800.0,46.75,46.8,46.73,46.73,59800.0
2012-03-12 13:00:00,46.73,46.74,46.62,46.63,90200.0,46.73,46.74,46.62,46.63,90200.0
2012-03-12 13:30:00,46.62,46.74,46.62,46.69,42600.0,46.62,46.74,46.62,46.69,42600.0
2012-03-12 14:00:00,46.69,46.77,46.68,46.71,62400.0,46.69,46.77,46.68,46.71,62400.0
2012-03-12 14:30:00,46.7,46.74,46.7,46.72,46600.0,46.7,46.74,46.7,46.72,46600.0
2012-03-12 15:00:00,46.73,46.73,46.63,46.68,101600.0,46.73,46.73,46.63,46.68,101600.0
2012-03-12 15:30:00,46.69,46.7,46.63,46.68,197000.0,46.69,46.7,46.63,46.68,197000.0
2012-03-13 09:30:00,47.1,47.24,46.69,46.69,160200.0,47.1,47.24,46.69,46.69,160200.0
2012-03-13 10:00:00,46.69,46.7,46.51,46.6,200400.0,46.69,46.7,46.51,46.6,200400.0
2012-03-13 10:30:00,46.6,46.66,46.49,46.49,58600.0,46.6,46.66,46.49,46.49,58600.0
2012-03-13 11:00:00,46.49,46.5,46.45,46.47,79800.0,46.49,46.5,46.45,46.47,79800.0
2012-03-13 11:30:00,46.47,46.49,46.44,46.48,71000.0,46.47,46.49,46.44,46.48,71000.0
2012-03-13 12:00:00,46.47,46.51,46.45,46.47,57800.0,46.47,46.51,46.45,46.47,57800.0
2012-03-13 12:30:00,46.46,46.47,46.4,46.44,50400.0,46.46,46.47,46.4,46.44,50400.0
2012-03-13 13:00:00,46.45,46.52,46.44,46.52,62400.0,46.45,46.52,46.44,46.52,62400.0
2012-03-13 13:30:00,46.52,46.55,46.5,46.51,38400.0,46.52,46.55,46.5,46.51,38400.0
2012-03-13 14:00:00,46.51,46.63,46.51,46.55,63800.0,46.51,46.63,46.51,46.55,63800.0
2012-03-13 14:30:00,46.6,46.63,46.57,46.6,117800.0,46.6,46.63,46.57,46.6,117800.0
2012-03-13 15:00:00,46.61,46.79,46.6,46.76,107200.0,46.61,46.79,46.6,46.76,107200.0
2012-03-13 15:30:00,46.78,46.8,46.69,46.75,257400.0,46.78,46.8,46.69,46.75,257400.0
2012-03-14 09:30:00,46.75,46.8,46.6,46.74,233200.0,46.75,46.8,46.6,46.74,233200.0
2012-03-14 10:00:00,46.74,46.77,46.7,46.74,71400.0,46.74,46.77,46.7,46.74,71400.0
2012-03-14 10:30:00,46.75,46.88,46.74,46.88,107200.0,46.75,46.88,46.74,46.88,107200.0
2012-03-14 11:00:00,46.88,46.9,46.83,46.88,39000.0,46.88,46.9,46.83,46.88,39000.0
2012-03-14 11:30:00,46.87,46.88,46.84,46.84,111600.0,46.87,46.88,46.84,46.84,111600.0
2012-03-14 12:00:00,46.85,46.88,46.84,46.84,37200.0,46.85,46.88,46.84,46.84,37200.0
2012-03-14 12:30:00,46.86,46.88,46.82,46.85,55400.0,46.86,46.88,46.82,46.85,55400.0
2012-03-14 13:00:00,46.85,46.89,46.85,46.85,81000.0,46.85,46.89,46.85,46.85,81000.0
2012-03-14 13:30:00,46.86,46.88,46.83,46.85,89000.0,46.86,46.88,46.83,46.85,89000.0
2012-03-14 14:00:00,46.85,46.9,46.84,46.88,70000.0,46.85,46.9,46.84,46.88,70000.0
2012-03-14 14:30:00,46.88,46.88,46.84,46.88,51600.0,46.88,46.88,46.84,46.88,51600.0
2012-03-14 15:00:00,46.87,47.01,46.87,46.99,102200.0,46.87,47.01,46.87,46.99,102200.0
2012-03-14 15:30:00,46.99,47.08,46.98,47.08,218600.0,46.99,47.08,46.98,47.08,218600.0
2012-03-15 09:30:00,47.07,47.07,46.8,46.89,169600.0,47.07,47.07,46.8,46.89,169600.0
2012-03-15 10:00:00,46.9,46.92,46.77,46.89,98800.0,46.9,46.92,46.77,46.89,98800.0
2012-03-15 10:30:00,46.9,46.92,46.77,46.78,84600.0,46.9,46.92,46.77,46.78,84600.0
2012-03-15 11:00:00,46.77,46.81,46.74,46.81,154000.0,46.77,46.81,46.74,46.81,154000.0
2012-03-15 11:30:00,46.82,46.93,46.81,46.83,119800.0,46.82,46.93,46.81,46.83,119800.0
2012-03-15 12:00:00,46.82,46.85,46.75,46.84,103000.0,46.82,46.85,46.75,46.84,103000.0
2012-03-15 12:30:00,46.84,46.87,46.82,46.85,71800.0,46.84,46.87,46.82,46.85,71800.0
2012-03-15 13:00:00,46.85,46.86,46.76,46.76,64800.0,46.85,46.86,46.76,46.76,64800.0
2012-03-15 13:30:00,46.76,46.87,46.76,46.82,58600.0,46.76,46.87,46.76,46.82,58600.0
2012-03-15 14:00:00,46.83,46.87,46.81,46.83,77800.0,46.83,46.87,46.81,46.83,77800.0
2012-03-15 14:30:00,46.84,46.85,46.8,46.8,106200.0,46.84,46.85,46.8,46.8,106200.0
2012-03-15 15:00:00,46.8,46.82,46.77,46.8,124600.0,46.8,46.82,46.77,46.8,124600.0
2012-03-15 15:30:00,46.8,46.84,46.74,46.77,339200.0,46.8,46.84,46.74,46.77,339200.0
2012-03-16 09:30:00,46.87,47.02,46.77,46.84,756800.0,46.87,47.02,46.77,46.84,756800.0
2012-03-16 10:00:00,46.85,46.87,46.65,46.75,78800.0,46.85,46.87,46.65,46.75,78800.0
2012-03-16 10:30:00,46.75,46.76,46.62,46.68,84600.0,46.75,46.76,46.62,46.68,84600.0
2012-03-16 11:00:00,46.68,46.68,46.6,46.62,68200.0,46.68,46.68,46.6,46.62,68200.0
2012-03-16 11:30:00,46.6,46.62,46.55,46.61,62800.0,46.6,46.62,46.55,46.61,62800.0
2012-03-16 12:00:00,46.62,46.63,46.56,46.56,49600.0,46.62,46.63,46.56,46.56,49600.0
2012-03-16 12:30:00,46.56,46.56,46.43,46.45,88600.0,46.56,46.56,46.43,46.45,88600.0
2012-03-16 13:00:00,46.45,46.6,46.45,46.59,38000.0,46.45,46.6,46.45,46.59,38000.0
2012-03-16 13:30:00,46.59,46.6,46.47,46.57,80800.0,46.59,46.6,46.47,46.57,80800.0
2012-03-16 14:00:00,46.57,46.68,46.57,46.65,65600.0,46.57,46.68,46.57,46.65,65600.0
2012-03-16 14:30:00,46.65,46.69,46.58,46.64,76600.0,46.65,46.69,46.58,46.64,76600.0
2012-03-16 15:00:00,46.63,46.68,46.63,46.65,98200.0,46.63,46.68,46.63,46.65,98200.0
2012-03-16 15:30:00,46.65,46.68,46.59,46.64,210200.0,46.65,46.68,46.59,46.64,210200.0
2012-03-19 09:30:00,46.73,46.74,46.35,46.39,163600.0,46.73,46.74,46.35,46.39,163600.0
2012-03-19 10:00:00,46.38,46.56,46.26,46.42,212600.0,46.38,46.56,46.26,46.42,212600.0
2012-03-19 10:30:00,46.42,46.6,46.41,46.52,59200.0,46.42,46.6,46.41,46.52,59200.0
2012-03-19 11:00:00,46.52,46.54,46.47,46.51,53600.0,46.52,46.54,46.47,46.51,53600.0
2012-03-19 11:30:00,46.51,46.69,46.49,46.67,50400.0,46.51,46.69,46.49,46.67,50400.0
2012-03-19 12:00:00,46.68,46.74,46.68,46.74,53200.0,46.68,46.74,46.68,46.74,53200.0
2012-03-19 12:30:00,46.74,46.77,46.73,46.73,103800.0,46.74,46.77,46.73,46.73,103800.0
2012-03-19 13:00:00,46.74,46.79,46.7,46.77,55600.0,46.74,46.79,46.7,46.77,55600.0
2012-03-19 13:30:00,46.79,46.88,46.78,46.88,74400.0,46.79,46.88,46.78,46.88,74400.0
2012-03-19 14:00:00,46.88,46.91,46.86,46.9,64000.0,46.88,46.91,46.86,46.9,64000.0
2012-03-19 14:30:00,46.9,46.9,46.8,46.82,67400.0,46.9,46.9,46.8,46.82,67400.0
2012-03-19 15:00:00,46.81,46.92,46.78,46.91,106200.0,46.81,46.92,46.78,46.91,106200.0
2012-03-19 15:30:00,46.91,46.95,46.83,46.85,140600.0,46.91,46.95,46.83,46.85,140600.0
2012-03-20 09:30:00,46.53,46.82,46.53,46.66,159400.0,46.53,46.82,46.53,46.66,159400.0
2012-03-20 10:00:00,46.7,46.85,46.7,46.8,57000.0,46.7,46.85,46.7,46.8,57000.0
2012-03-20 10:30:00,46.79,46.93,46.76,46.85,35800.0,46.79,46.93,46.76,46.85,35800.0
2012-03-20 11:00:00,46.85,46.92,46.83,46.92,35400.0,46.85,46.92,46.83,46.92,35400.0
2012-03-20 11:30:00,46.9,46.92,46.77,46.84,49800.0,46.9,46.92,46.77,46.84,49800.0
2012-03-20 12:00:00,46.84,46.92,46.82,46.88,39400.0,46.84,46.92,46.82,46.88,39400.0
2012-03-20 12:30:00,46.89,46.96,46.88,46.95,38000.0,46.89,46.96,46.88,46.95,38000.0
2012-03-20 13:00:00,46.94,46.98,46.91,46.92,54800.0,46.94,46.98,46.91,46.92,54800.0
2012-03-20 13:30:00,46.93,47.01,46.93,47.0,53600.0,46.93,47.01,46.93,47.0,53600.0
2012-03-20 14:00:00,47.01,47.1,47.0,47.09,83800.0,47.01,47.1,47.0,47.09,83800.0
2012-03-20 14:30:00,47.09,47.1,47.01,47.07,60800.0,47.09,47.1,47.01,47.07,60800.0
2012-03-20 15:00:00,47.07,47.08,46.95,47.0,121600.0,47.07,47.08,46.95,47.0,121600.0
2012-03-20 15:30:00,47.0,47.1,46.95,47.09,328200.0,47.0,47.1,46.95,47.09,328200.0
2012-03-21 09:30:00,47.1,47.4,47.04,47.4,163800.0,47.1,47.4,47.04,47.4,163800.0
2012-03-21 10:00:00,47.39,47.41,47.23,47.3,138400.0,47.39,47.41,47.23,47.3,138400.0
2012-03-21 10:30:00,47.28,47.35,47.26,47.35,87600.0,47.28,47.35,47.26,47.35,87600.0
2012-03-21 11:00:00,47.34,47.37,47.29,47.35,81800.0,47.34,47.37,47.29,47.35,81800.0
2012-03-21 11:30:00,47.36,47.48,47.36,47.43,54400.0,47.36,47.48,47.36,47.43,54400.0
2012-03-21 12:00:00,47.43,47.47,47.33,47.46,169000.0,47.43,47.47,47.33,47.46,169000.0
2012-03-21 12:30:00,47.47,47.55,47.47,47.54,77000.0,47.47,47.55,47.47,47.54,77000.0
2012-03-21 13:00:00,47.55,47.55,47.52,47.54,72000.0,47.55,47.55,47.52,47.54,72000.0
2012-03-21 13:30:00,47.52,47.54,47.42,47.46,76600.0,47.52,47.54,47.42,47.46,76600.0
2012-03-21 14:00:00,47.47,47.48,47.38,47.43,60200.0,47.47,47.48,47.38,47.43,60200.0
2012-03-21 14:30:00,47.43,47.49,47.35,47.43,82800.0,47.43,47.49,47.35,47.43,82800.0
2012-03-21 15:00:00,47.43,47.52,47.43,47.47,87000.0,47.43,47.52,47.43,47.47,87000.0
2012-03-21 15:30:00,47.46,47.51,47.37,47.37,228400.0,47.46,47.51,47.37,47.37,228400.0
2012-03-22 09:30:00,47.2,47.7,47.17,47.56,208800.0,47.2,47.7,47.17,47.56,208800.0
2012-03-22 10:00:00,47.56,47.75,47.55,47.72,160000.0,47.56,47.75,47.55,47.72,160000.0
2012-03-22 10:30:00,47.69,47.77,47.48,47.49,100400.0,47.69,47.77,47.48,47.49,100400.0
2012-03-22 11:00:00,47.49,47.52,47.37,47.41,76000.0,47.49,47.52,47.37,47.41,76000.0
2012-03-22 11:30:00,47.4,47.49,47.4,47.46,30800.0,47.4,47.49,47.4,47.46,30800.0
2012-03-22 12:00:00,47.47,47.48,47.38,47.42,56000.0,47.47,47.48,47.38,47.42,56000.0
2012-03-22 12:30:00,47.42,47.47,47.41,47.45,48400.0,47.42,47.47,47.41,47.45,48400.0
2012-03-22 13:00:00,47.47,47.47,47.35,47.38,37200.0,47.47,47.47,47.35,47.38,37200.0
2012-03-22 13:30:00,47.39,47.44,47.37,47.42,38600.0,47.39,47.44,47.37,47.42,38600.0
2012-03-22 14:00:00,47.44,47.46,47.4,47.45,62600.0,47.44,47.46,47.4,47.45,62600.0
2012-03-22 14:30:00,47.44,47.46,47.42,47.46,57000.0,47.44,47.46,47.42,47.46,57000.0
2012-03-22 15:00:00,47.46,47.51,47.43,47.51,90800.0,47.46,47.51,47.43,47.51,90800.0
2012-03-22 15:30:00,47.51,47.65,47.48,47.52,269800.0,47.51,47.65,47.48,47.52,269800.0
2012-03-23 09:30:00,47.44,47.51,47.16,47.18,167400.0,47.44,47.51,47.16,47.18,167400.0
2012-03-23 10:00:00,47.18,47.24,47.02,47.11,101800.0,47.18,47.24,47.02,47.11,101800.0
2012-03-23 10:30:00,47.12,47.25,47.1,47.25,86000.0,47.12,47.25,47.1,47.25,86000.0
2012-03-23 11:00:00,47.24,47.32,47.13,47.29,48200.0,47.24,47.32,47.13,47.29,48200.0
2012-03-23 11:30:00,47.31,47.37,47.25,47.3,52400.0,47.31,47.37,47.25,47.3,52400.0
2012-03-23 12:00:00,47.3,47.33,47.22,47.24,33200.0,47.3,47.33,47.22,47.24,33200.0
2012-03-23 12:30:00,47.24,47.27,47.21,47.24,56600.0,47.24,47.27,47.21,47.24,56600.0
2012-03-23 13:00:00,47.24,47.29,47.21,47.27,36600.0,47.24,47.29,47.21,47.27,36600.0
2012-03-23 13:30:00,47.29,47.37,47.27,47.3,41800.0,47.29,47.37,47.27,47.3,41800.0
2012-03-23 14:00:00,47.3,47.42,47.29,47.38,63800.0,47.3,47.42,47.29,47.38,63800.0
2012-03-23 14:30:00,47.38,47.4,47.35,47.38,100200.0,47.38,47.4,47.35,47.38,100200.0
2012-03-23 15:00:00,47.38,47.39,47.35,47.38,54400.0,47.38,47.39,47.35,47.38,54400.0
2012-03-23 15:30:00,47.38,47.4,47.35,47.35,173600.0,47.38,47.4,47.35,47.35,173600.0
2012-03-26 09:30:00,47.53,47.94,47.4,47.73,279200.0,47.53,47.94,47.4,47.73,279200.0
2012-03-26 10:00:00,47.73,47.94,47.68,47.83,138000.0,47.73,47.94,47.68,47.83,138000.0
2012-03-26 10:30:00,47.82,47.84,47.72,47.78,159800.0,47.82,47.84,47.72,47.78,159800.0
2012-03-26 11:00:00,47.8,47.99,47.74,47.94,114200.0,47.8,47.99,47.74,47.94,114200.0
2012-03-26 11:30:00,47.94,48.0,47.88,47.91,82600.0,47.94,48.0,47.88,47.91,82600.0
2012-03-26 12:00:00,47.92,47.92,47.82,47.85,78800.0,47.92,47.92,47.82,47.85,78800.0
2012-03-26 12:30:00,47.85,47.92,47.84,47.88,78600.0,47.85,47.92,47.84,47.88,78600.0
2012-03-26 13:00:00,47.9,47.9,47.82,47.88,82400.0,47.9,47.9,47.82,47.88,82400.0
2012-03-26 13:30:00,47.87,47.98,47.87,47.97,59800.0,47.87,47.98,47.87,47.97,59800.0
2012-03-26 14:00:00,47.98,48.0,47.91,47.97,93800.0,47.98,48.0,47.91,47.97,93800.0
2012-03-26 14:30:00,47.97,48.0,47.93,47.99,79600.0,47.97,48.0,47.93,47.99,79600.0
2012-03-26 15:00:00,47.99,48.1,47.93,47.93,149200.0,47.99,48.1,47.93,47.93,149200.0
2012-03-26 15:30:00,47.94,47.94,47.82,47.9,345800.0,47.94,47.94,47.82,47.9,345800.0
2012-03-27 09:30:00,48.0,48.07,47.74,47.76,274000.0,48.0,48.07,47.74,47.76,274000.0
2012-03-27 10:00:00,47.76,47.99,47.69,47.82,101400.0,47.76,47.99,47.69,47.82,101400.0
2012-03-27 10:30:00,47.83,47.93,47.76,47.85,78200.0,47.83,47.93,47.76,47.85,78200.0
2012-03-27 11:00:00,47.85,48.01,47.84,48.0,74000.0,47.85,48.01,47.84,48.0,74000.0
2012-03-27 11:30:00,47.99,48.04,47.92,47.99,117200.0,47.99,48.04,47.92,47.99,117200.0
2012-03-27 12:00:00,47.98,48.02,47.97,47.99,62600.0,47.98,48.02,47.97,47.99,62600.0
2012-03-27 12:30:00,48.0,48.01,47.86,47.99,83400.0,48.0,48.01,47.86,47.99,83400.0
2012-03-27 13:00:00,47.99,48.05,47.93,48.04,43600.0,47.99,48.05,47.93,48.04,43600.0
2012-03-27 13:30:00,48.04,48.06,47.98,48.02,131800.0,48.04,48.06,47.98,48.02,131800.0
2012-03-27 14:00:00,48.02,48.06,47.95,47.97,103600.0,48.02,48.06,47.95,47.97,103600.0
2012-03-27 14:30:00,47.98,48.0,47.94,47.96,80200.0,47.98,48.0,47.94,47.96,80200.0
2012-03-27 15:00:00,47.96,47.96,47.87,47.87,71400.0,47.96,47.96,47.87,47.87,71400.0
2012-03-27 15:30:00,47.87,47.88,47.77,47.83,155000.0,47.87,47.88,47.77,47.83,155000.0
2012-03-28 09:30:00,47.72,47.87,47.54,47.64,199800.0,47.72,47.87,47.54,47.64,199800.0
2012-03-28 10:00:00,47.66,47.69,47.47,47.53,92000.0,47.66,47.69,47.47,47.53,92000.0
2012-03-28 10:30:00,47.52,47.6,47.42,47.47,106200.0,47.52,47.6,47.42,47.47,106200.0
2012-03-28 11:00:00,47.47,47.47,47.34,47.37,81000.0,47.47,47.47,47.34,47.37,81000.0
2012-03-28 11:30:00,47.36,47.36,47.1,47.12,109200.0,47.36,47.36,47.1,47.12,109200.0
2012-03-28 12:00:00,47.13,47.2,47.06,47.16,105000.0,47.13,47.2,47.06,47.16,105000.0
2012-03-28 12:30:00,47.16,47.19,47.05,47.05,79200.0,47.16,47.19,47.05,47.05,79200.0
2012-03-28 13:00:00,47.06,47.08,46.96,47.01,75000.0,47.06,47.08,46.96,47.01,75000.0
2012-03-28 13:30:00,47.0,47.12,46.99,47.1,67000.0,47.0,47.12,46.99,47.1,67000.0
2012-03-28 14:00:00,47.1,47.16,47.03,47.1,87600.0,47.1,47.16,47.03,47.1,87600.0
2012-03-28 14:30:00,47.13,47.24,47.13,47.19,58400.0,47.13,47.24,47.13,47.19,58400.0
2012-03-28 15:00:00,47.17,47.26,47.15,47.17,155600.0,47.17,47.26,47.15,47.17,155600.0
2012-03-28 15:30:00,47.17,47.3,47.15,47.3,331800.0,47.17,47.3,47.15,47.3,331800.0
2012-03-29 09:30:00,47.1,47.23,46.85,46.99,186000.0,47.1,47.23,46.85,46.99,186000.0
2012-03-29 10:00:00,46.98,47.11,46.94,46.98,97400.0,46.98,47.11,46.94,46.98,97400.0
2012-03-29 10:30:00,46.97,47.1,46.94,47.09,74200.0,46.97,47.1,46.94,47.09,74200.0
2012-03-29 11:00:00,47.09,47.14,47.02,47.05,48200.0,47.09,47.14,47.02,47.05,48200.0
2012-03-29 11:30:00,47.05,47.1,46.9,46.94,62600.0,47.05,47.1,46.9,46.94,62600.0
2012-03-29 12:00:00,46.93,47.04,46.93,46.97,57600.0,46.93,47.04,46.93,46.97,57600.0
2012-03-29 12:30:00,46.98,47.0,46.9,46.98,43200.0,46.98,47.0,46.9,46.98,43200.0
2012-03-29 13:00:00,46.98,46.99,46.9,46.96,37800.0,46.98,46.99,46.9,46.96,37800.0
2012-03-29 13:30:00,46.97,46.98,46.89,46.93,57800.0,46.97,46.98,46.89,46.93,57800.0
2012-03-29 14:00:00,46.93,47.07,46.92,47.06,130600.0,46.93,47.07,46.92,47.06,130600.0
2012-03-29 14:30:00,47.06,47.09,46.99,46.99,63200.0,47.06,47.09,46.99,46.99,63200.0
2012-03-29 15:00:00,46.98,47.18,46.98,47.1,154400.0,46.98,47.18,46.98,47.1,154400.0
2012-03-29 15:30:00,47.1,47.27,47.1,47.23,215600.0,47.1,47.27,47.1,47.23,215600.0
2012-03-30 09:30:00,47.47,47.57,47.24,47.31,201800.0,47.47,47.57,47.24,47.31,201800.0
2012-03-30 10:00:00,47.34,47.47,47.3,47.38,105400.0,47.34,47.47,47.3,47.38,105400.0
2012-03-30 10:30:00,47.39,47.4,47.1,47.16,143000.0,47.39,47.4,47.1,47.16,143000.0
2012-03-30 11:00:00,47.17,47.4,47.14,47.35,68400.0,47.17,47.4,47.14,47.35,68400.0
2012-03-30 11:30:00,47.36,47.4,47.33,47.38,102000.0,47.36,47.4,47.33,47.38,102000.0
2012-03-30 12:00:00,47.38,47.39,47.35,47.36,73800.0,47.38,47.39,47.35,47.36,73800.0
2012-03-30 12:30:00,47.37,47.38,47.33,47.34,49400.0,47.37,47.38,47.33,47.34,49400.0
2012-03-30 13:00:00,47.35,47.37,47.32,47.34,56800.0,47.35,47.37,47.32,47.34,56800.0
2012-03-30 13:30:00,47.34,47.38,47.33,47.38,49200.0,47.34,47.38,47.33,47.38,49200.0
2012-03-30 14:00:00,47.38,47.38,47.34,47.37,113200.0,47.38,47.38,47.34,47.37,113200.0
2012-03-30 14:30:00,47.38,47.38,47.31,47.34,97600.0,47.38,47.38,47.31,47.34,97600.0
2012-03-30 15:00:00,47.35,47.39,47.32,47.34,162200.0,47.35,47.39,47.32,47.34,162200.0
2012-03-30 15:30:00,47.34,47.38,47.24,47.26,297000.0,47.34,47.38,47.24,47.26,297000.0
2012-04-02 09:30:00,47.29,47.65,47.29,47.38,347200.0,47.29,47.65,47.29,47.38,347200.0
2012-04-02 10:00:00,47.38,47.51,47.31,47.48,109000.0,47.38,47.51,47.31,47.48,109000.0
2012-04-02 10:30:00,47.49,47.52,47.43,47.48,90600.0,47.49,47.52,47.43,47.48,90600.0
2012-04-02 11:00:00,47.49,47.49,47.3,47.4,80800.0,47.49,47.49,47.3,47.4,80800.0
2012-04-02 11:30:00,47.4,47.5,47.38,47.49,45800.0,47.4,47.5,47.38,47.49,45800.0
2012-04-02 12:00:00,47.49,47.6,47.46,47.53,75600.0,47.49,47.6,47.46,47.53,75600.0
2012-04-02 12:30:00,47.54,47.63,47.52,47.57,56400.0,47.54,47.63,47.52,47.57,56400.0
2012-04-02 13:00:00,47.58,47.6,47.48,47.5,88000.0,47.58,47.6,47.48,47.5,88000.0
2012-04-02 13:30:00,47.49,47.5,47.44,47.48,67000.0,47.49,47.5,47.44,47.48,67000.0
2012-04-02 14:00:00,47.48,47.53,47.44,47.5,74200.0,47.48,47.53,47.44,47.5,74200.0
2012-04-02 14:30:00,47.49,47.63,47.49,47.57,121600.0,47.49,47.63,47.49,47.57,121600.0
2012-04-02 15:00:00,47.57,47.66,47.52,47.58,170000.0,47.57,47.66,47.52,47.58,170000.0
2012-04-02 15:30:00,47.59,47.59,47.48,47.48,225600.0,47.59,47.59,47.48,47.48,225600.0
2012-04-03 09:30:00,47.45,47.97,47.42,47.95,152000.0,47.45,47.97,47.42,47.95,152000.0
2012-04-03 10:00:00,47.94,48.06,47.88,47.97,229000.0,47.94,48.06,47.88,47.97,229000.0
2012-04-03 10:30:00,47.95,48.02,47.91,47.97,227600.0,47.95,48.02,47.91,47.97,227600.0
2012-04-03 11:00:00,47.97,48.04,47.91,47.92,98600.0,47.97,48.04,47.91,47.92,98600.0
2012-04-03 11:30:00,47.93,48.06,47.93,48.05,113800.0,47.93,48.06,47.93,48.05,113800.0
2012-04-03 12:00:00,48.05,48.05,47.99,48.02,72200.0,48.05,48.05,47.99,48.02,72200.0
2012-04-03 12:30:00,48.02,48.13,48.02,48.11,80600.0,48.02,48.13,48.02,48.11,80600.0
2012-04-03 13:00:00,48.1,48.1,47.94,47.95,90200.0,48.1,48.1,47.94,47.95,90200.0
2012-04-03 13:30:00,47.95,48.0,47.86,47.98,95000.0,47.95,48.0,47.86,47.98,95000.0
2012-04-03 14:00:00,47.98,47.98,47.72,47.76,97800.0,47.98,47.98,47.72,47.76,97800.0
2012-04-03 14:30:00,47.75,47.76,47.63,47.72,105000.0,47.75,47.76,47.63,47.72,105000.0
2012-04-03 15:00:00,47.72,47.91,47.72,47.85,150400.0,47.72,47.91,47.72,47.85,150400.0
2012-04-03 15:30:00,47.84,47.94,47.82,47.88,240400.0,47.84,47.94,47.82,47.88,240400.0
2012-04-04 09:30:00,47.63,47.77,47.58,47.68,151600.0,47.63,47.77,47.58,47.68,151600.0
2012-04-04 10:00:00,47.68,47.69,47.4,47.43,75400.0,47.68,47.69,47.4,47.43,75400.0
2012-04-04 10:30:00,47.42,47.42,47.18,47.19,91200.0,47.42,47.42,47.18,47.19,91200.0
2012-04-04 11:00:00,47.19,47.5,47.01,47.01,152600.0,47.19,47.5,47.01,47.01,152600.0
2012-04-04 11:30:00,47.02,47.1,46.97,46.97,129800.0,47.02,47.1,46.97,46.97,129800.0
2012-04-04 12:00:00,46.97,47.07,46.9,47.04,136000.0,46.97,47.07,46.9,47.04,136000.0
2012-04-04 12:30:00,47.04,47.1,47.0,47.0,94000.0,47.04,47.1,47.0,47.0,94000.0
2012-04-04 13:00:00,47.01,47.06,46.95,46.97,98600.0,47.01,47.06,46.95,46.97,98600.0
2012-04-04 13:30:00,46.97,47.16,46.94,47.15,44600.0,46.97,47.16,46.94,47.15,44600.0
2012-04-04 14:00:00,47.16,47.25,47.15,47.22,94200.0,47.16,47.25,47.15,47.22,94200.0
2012-04-04 14:30:00,47.23,47.35,47.19,47.31,112800.0,47.23,47.35,47.19,47.31,112800.0
2012-04-04 15:00:00,47.32,47.39,47.27,47.37,89600.0,47.32,47.39,47.27,47.37,89600.0
2012-04-04 15:30:00,47.38,47.41,47.27,47.28,192000.0,47.38,47.41,47.27,47.28,192000.0
2012-04-05 09:30:00,47.06,47.77,47.06,47.63,138600.0,47.06,47.77,47.06,47.63,138600.0
2012-04-05 10:00:00,47.63,47.72,47.52,47.57,62600.0,47.63,47.72,47.52,47.57,62600.0
2012-04-05 10:30:00,47.57,47.82,47.49,47.82,73800.0,47.57,47.82,47.49,47.82,73800.0
2012-04-05 11:00:00,47.82,47.89,47.74,47.81,206400.0,47.82,47.89,47.74,47.81,206400.0
2012-04-05 11:30:00,47.83,47.93,47.83,47.88,134600.0,47.83,47.93,47.83,47.88,134600.0
2012-04-05 12:00:00,47.9,48.05,47.87,48.04,140200.0,47.9,48.05,47.87,48.04,140200.0
2012-04-05 12:30:00,48.04,48.15,48.01,48.15,144600.0,48.04,48.15,48.01,48.15,144600.0
2012-04-05 13:00:00,48.15,48.27,48.15,48.27,126200.0,48.15,48.27,48.15,48.27,126200.0
2012-04-05 13:30:00,48.27,48.32,48.22,48.27,99000.0,48.27,48.32,48.22,48.27,99000.0
2012-04-05 14:00:00,48.27,48.27,48.18,48.18,103400.0,48.27,48.27,48.18,48.18,103400.0
2012-04-05 14:30:00,48.18,48.19,48.07,48.12,71800.0,48.18,48.19,48.07,48.12,71800.0
2012-04-05 15:00:00,48.11,48.13,48.02,48.06,109400.0,48.11,48.13,48.02,48.06,109400.0
2012-04-05 15:30:00,48.06,48.1,48.04,48.07,164400.0,48.06,48.1,48.04,48.07,164400.0
2012-04-09 09:30:00,47.73,47.73,47.06,47.23,285800.0,47.73,47.73,47.06,47.23,285800.0
2012-04-09 10:00:00,47.24,47.39,47.23,47.27,92600.0,47.24,47.39,47.23,47.27,92600.0
2012-04-09 10:30:00,47.27,47.57,47.24,47.52,103200.0,47.27,47.57,47.24,47.52,103200.0
2012-04-09 11:00:00,47.52,47.61,47.49,47.49,109800.0,47.52,47.61,47.49,47.49,109800.0
2012-04-09 11:30:00,47.51,47.52,47.45,47.51,90400.0,47.51,47.52,47.45,47.51,90400.0
2012-04-09 12:00:00,47.51,47.57,47.47,47.56,75400.0,47.51,47.57,47.47,47.56,75400.0
2012-04-09 12:30:00,47.57,47.68,47.56,47.6,64400.0,47.57,47.68,47.56,47.6,64400.0
2012-04-09 13:00:00,47.62,47.65,47.55,47.55,69000.0,47.62,47.65,47.55,47.55,69000.0
2012-04-09 13:30:00,47.55,47.64,47.55,47.6,87600.0,47.55,47.64,47.55,47.6,87600.0
2012-04-09 14:00:00,47.6,47.66,47.55,47.66,51200.0,47.6,47.66,47.55,47.66,51200.0
2012-04-09 14:30:00,47.65,47.71,47.63,47.67,46800.0,47.65,47.71,47.63,47.67,46800.0
2012-04-09 15:00:00,47.67,47.8,47.65,47.79,143200.0,47.67,47.8,47.65,47.79,143200.0
2012-04-09 15:30:00,47.77,47.78,47.63,47.66,156400.0,47.77,47.78,47.63,47.66,156400.0
2012-04-10 09:30:00,47.49,47.72,47.39,47.67,178600.0,47.49,47.72,47.39,47.67,178600.0
2012-04-10 10:00:00,47.69,47.8,47.24,47.29,116800.0,47.69,47.8,47.24,47.29,116800.0
2012-04-10 10:30:00,47.3,47.42,47.29,47.4,125600.0,47.3,47.42,47.29,47.4,125600.0
2012-04-10 11:00:00,47.41,47.56,47.4,47.48,73000.0,47.41,47.56,47.4,47.48,73000.0
2012-04-10 11:30:00,47.48,47.49,47.28,47.34,104400.0,47.48,47.49,47.28,47.34,104400.0
2012-04-10 12:00:00,47.34,47.35,47.1,47.1,145400.0,47.34,47.35,47.1,47.1,145400.0
2012-04-10 12:30:00,47.1,47.1,46.76,46.81,129000.0,47.1,47.1,46.76,46.81,129000.0
2012-04-10 13:00:00,46.8,46.81,46.52,46.64,176000.0,46.8,46.81,46.52,46.64,176000.0
2012-04-10 13:30:00,46.63,46.66,46.52,46.63,147000.0,46.63,46.66,46.52,46.63,147000.0
2012-04-10 14:00:00,46.62,46.8,46.62,46.72,88400.0,46.62,46.8,46.62,46.72,88400.0
2012-04-10 14:30:00,46.74,46.75,46.56,46.65,86800.0,46.74,46.75,46.56,46.65,86800.0
2012-04-10 15:00:00,46.65,46.66,46.55,46.63,115800.0,46.65,46.66,46.55,46.63,115800.0
2012-04-10 15:30:00,46.63,46.79,46.63,46.7,296000.0,46.63,46.79,46.63,46.7,296000.0
2012-04-11 09:30:00,46.91,47.39,46.88,47.31,269000.0,46.91,47.39,46.88,47.31,269000.0
2012-04-11 10:00:00,47.31,47.33,47.04,47.09,109000.0,47.31,47.33,47.04,47.09,109000.0
2012-04-11 10:30:00,47.1,47.27,47.1,47.16,129600.0,47.1,47.27,47.1,47.16,129600.0
2012-04-11 11:00:00,47.17,47.24,47.1,47.1,146800.0,47.17,47.24,47.1,47.1,146800.0
2012-04-11 11:30:00,47.1,47.17,47.04,47.09,74000.0,47.1,47.17,47.04,47.09,74000.0
2012-04-11 12:00:00,47.1,47.16,47.05,47.12,63600.0,47.1,47.16,47.05,47.12,63600.0
2012-04-11 12:30:00,47.1,47.24,47.1,47.21,60400.0,47.1,47.24,47.1,47.21,60400.0
2012-04-11 13:00:00,47.21,47.24,47.08,47.15,78000.0,47.21,47.24,47.08,47.15,78000.0
2012-04-11 13:30:00,47.16,47.28,47.12,47.24,63000.0,47.16,47.28,47.12,47.24,63000.0
2012-04-11 14:00:00,47.24,47.31,47.17,47.26,87000.0,47.24,47.31,47.17,47.26,87000.0
2012-04-11 14:30:00,47.28,47.35,47.18,47.31,93400.0,47.28,47.35,47.18,47.31,93400.0
2012-04-11 15:00:00,47.31,47.32,47.21,47.26,100400.0,47.31,47.32,47.21,47.26,100400.0
2012-04-11 15:30:00,47.26,47.39,47.26,47.37,184200.0,47.26,47.39,47.26,47.37,184200.0
2012-04-12 09:30:00,47.43,47.72,47.27,47.51,136200.0,47.43,47.72,47.27,47.51,136200.0
2012-04-12 10:00:00,47.53,47.58,47.4,47.52,95200.0,47.53,47.58,47.4,47.52,95200.0
2012-04-12 10:30:00,47.53,47.8,47.49,47.77,124600.0,47.53,47.8,47.49,47.77,124600.0
2012-04-12 11:00:00,47.79,48.08,47.77,48.04,170600.0,47.79,48.08,47.77,48.04,170600.0
2012-04-12 11:30:00,48.03,48.19,48.02,48.17,108600.0,48.03,48.19,48.02,48.17,108600.0
2012-04-12 12:00:00,48.17,48.18,48.07,48.1,135600.0,48.17,48.18,48.07,48.1,135600.0
2012-04-12 12:30:00,48.1,48.13,47.98,48.1,95800.0,48.1,48.13,47.98,48.1,95800.0
2012-04-12 13:00:00,48.13,48.15,47.98,48.0,98800.0,48.13,48.15,47.98,48.0,98800.0
2012-04-12 13:30:00,48.0,48.02,47.95,47.98,57600.0,48.0,48.02,47.95,47.98,57600.0
2012-04-12 14:00:00,47.99,48.08,47.98,48.06,68000.0,47.99,48.08,47.98,48.06,68000.0
2012-04-12 14:30:00,48.06,48.1,48.03,48.06,82800.0,48.06,48.1,48.03,48.06,82800.0
2012-04-12 15:00:00,48.05,48.07,47.99,48.02,102000.0,48.05,48.07,47.99,48.02,102000.0
2012-04-12 15:30:00,48.03,48.05,47.92,47.97,202800.0,48.03,48.05,47.92,47.97,202800.0
2012-04-13 09:30:00,47.74,48.21,47.71,48.17,243400.0,47.74,48.21,47.71,48.17,243400.0
2012-04-13 10:00:00,48.17,48.35,47.99,48.01,144200.0,48.17,48.35,47.99,48.01,144200.0
2012-04-13 10:30:00,48.0,48.02,47.77,47.91,79400.0,48.0,48.02,47.77,47.91,79400.0
2012-04-13 11:00:00,47.91,47.97,47.87,47.94,111200.0,47.91,47.97,47.87,47.94,111200.0
2012-04-13 11:30:00,47.92,48.09,47.87,48.08,188600.0,47.92,48.09,47.87,48.08,188600.0
2012-04-13 12:00:00,48.12,48.12,48.05,48.1,72600.0,48.12,48.12,48.05,48.1,72600.0
2012-04-13 12:30:00,48.1,48.18,48.07,48.08,164800.0,48.1,48.18,48.07,48.08,164800.0
2012-04-13 13:00:00,48.07,48.16,48.05,48.13,99000.0,48.07,48.16,48.05,48.13,99000.0
2012-04-13 13:30:00,48.15,48.2,48.13,48.18,61800.0,48.15,48.2,48.13,48.18,61800.0
2012-04-13 14:00:00,48.18,48.18,48.02,48.07,196800.0,48.18,48.18,48.02,48.07,196800.0
2012-04-13 14:30:00,48.06,48.13,48.06,48.1,69400.0,48.06,48.13,48.06,48.1,69400.0
2012-04-13 15:00:00,48.09,48.16,48.09,48.11,108400.0,48.09,48.16,48.09,48.11,108400.0
2012-04-13 15:30:00,48.1,48.12,47.97,47.99,250600.0,48.1,48.12,47.97,47.99,250600.0
2012-04-16 09:30:00,48.12,48.22,47.83,47.83,143000.0,48.12,48.22,47.83,47.83,143000.0
2012-04-16 10:00:00,47.83,47.87,47.63,47.67,198000.0,47.83,47.87,47.63,47.67,198000.0
2012-04-16 10:30:00,47.69,47.87,47.65,47.83,68800.0,47.69,47.87,47.65,47.83,68800.0
2012-04-16 11:00:00,47.84,47.99,47.82,47.94,41600.0,47.84,47.99,47.82,47.94,41600.0
2012-04-16 11:30:00,47.94,47.98,47.87,47.95,52000.0,47.94,47.98,47.87,47.95,52000.0
2012-04-16 12:00:00,47.94,47.99,47.85,47.95,65400.0,47.94,47.99,47.85,47.95,65400.0
2012-04-16 12:30:00,47.95,48.06,47.89,48.06,71200.0,47.95,48.06,47.89,48.06,71200.0
2012-04-16 13:00:00,48.06,48.18,48.04,48.17,101400.0,48.06,48.18,48.04,48.17,101400.0
2012-04-16 13:30:00,48.16,48.37,48.16,48.35,81600.0,48.16,48.37,48.16,48.35,81600.0
2012-04-16 14:00:00,48.35,48.44,48.22,48.42,75400.0,48.35,48.44,48.22,48.42,75400.0
2012-04-16 14:30:00,48.43,48.54,48.41,48.44,111000.0,48.43,48.54,48.41,48.44,111000.0
2012-04-16 15:00:00,48.45,48.48,48.31,48.34,224400.0,48.45,48.48,48.31,48.34,224400.0
2012-04-16 15:30:00,48.35,48.38,48.26,48.31,315400.0,48.35,48.38,48.26,48.31,315400.0
2012-04-17 09:30:00,48.49,48.66,48.29,48.54,350400.0,48.49,48.66,48.29,48.54,350400.0
2012-04-17 10:00:00,48.53,48.55,48.32,48.41,125800.0,48.53,48.55,48.32,48.41,125800.0
2012-04-17 10:30:00,48.42,48.49,48.4,48.46,92600.0,48.42,48.49,48.4,48.46,92600.0
2012-04-17 11:00:00,48.47,48.68,48.45,48.68,155800.0,48.47,48.68,48.45,48.68,155800.0
2012-04-17 11:30:00,48.69,48.74,48.63,48.63,132800.0,48.69,48.74,48.63,48.63,132800.0
2012-04-17 12:00:00,48.65,48.74,48.62,48.72,119800.0,48.65,48.74,48.62,48.72,119800.0
2012-04-17 12:30:00,48.72,48.73,48.67,48.68,105200.0,48.72,48.73,48.67,48.68,105200.0
2012-04-17 13:00:00,48.69,48.76,48.67,48.74,60600.0,48.69,48.76,48.67,48.74,60600.0
2012-04-17 13:30:00,48.75,48.88,48.74,48.88,140400.0,48.75,48.88,48.74,48.88,140400.0
2012-04-17 14:00:00,48.88,49.01,48.85,49.0,87400.0,48.88,49.01,48.85,49.0,87400.0
2012-04-17 14:30:00,48.99,49.15,48.99,49.14,134000.0,48.99,49.15,48.99,49.14,134000.0
2012-04-17 15:00:00,49.15,49.2,49.09,49.19,160000.0,49.15,49.2,49.09,49.19,160000.0
2012-04-17 15:30:00,49.18,49.24,49.1,49.1,377400.0,49.18,49.24,49.1,49.1,377400.0
2012-04-18 09:30:00,49.06,49.21,48.88,49.1,200400.0,49.06,49.21,48.88,49.1,200400.0
2012-04-18 10:00:00,49.1,49.17,48.95,48.95,165800.0,49.1,49.17,48.95,48.95,165800.0
2012-04-18 10:30:00,48.94,49.0,48.88,48.88,135400.0,48.94,49.0,48.88,48.88,135400.0
2012-04-18 11:00:00,48.88,48.98,48.82,48.93,82200.0,48.88,48.98,48.82,48.93,82200.0
2012-04-18 11:30:00,48.93,49.12,48.93,49.08,68400.0,48.93,49.12,48.93,49.08,68400.0
2012-04-18 12:00:00,49.08,49.15,49.08,49.12,59000.0,49.08,49.15,49.08,49.12,59000.0
2012-04-18 12:30:00,49.13,49.19,49.12,49.17,43200.0,49.13,49.19,49.12,49.17,43200.0
2012-04-18 13:00:00,49.17,49.22,49.15,49.15,33200.0,49.17,49.22,49.15,49.15,33200.0
2012-04-18 13:30:00,49.15,49.2,49.1,49.16,30600.0,49.15,49.2,49.1,49.16,30600.0
2012-04-18 14:00:00,49.16,49.35,49.16,49.32,68800.0,49.16,49.35,49.16,49.32,68800.0
2012-04-18 14:30:00,49.33,49.35,49.3,49.35,44200.0,49.33,49.35,49.3,49.35,44200.0
2012-04-18 15:00:00,49.35,49.42,49.31,49.35,174400.0,49.35,49.42,49.31,49.35,174400.0
2012-04-18 15:30:00,49.35,49.39,49.26,49.27,140000.0,49.35,49.39,49.26,49.27,140000.0
2012-04-19 09:30:00,49.16,49.26,48.9,49.19,135200.0,49.16,49.26,48.9,49.19,135200.0
2012-04-19 10:00:00,49.17,49.23,48.85,49.06,88800.0,49.17,49.23,48.85,49.06,88800.0
2012-04-19 10:30:00,49.06,49.42,49.06,49.37,100600.0,49.06,49.42,49.06,49.37,100600.0
2012-04-19 11:00:00,49.35,49.42,49.32,49.37,76800.0,49.35,49.42,49.32,49.37,76800.0
2012-04-19 11:30:00,49.37,49.47,49.23,49.37,61000.0,49.37,49.47,49.23,49.37,61000.0
2012-04-19 12:00:00,49.35,49.36,49.1,49.16,81400.0,49.35,49.36,49.1,49.16,81400.0
2012-04-19 12:30:00,49.15,49.28,49.12,49.18,60200.0,49.15,49.28,49.12,49.18,60200.0
2012-04-19 13:00:00,49.16,49.24,49.11,49.17,54400.0,49.16,49.24,49.11,49.17,54400.0
2012-04-19 13:30:00,49.16,49.32,49.16,49.17,85800.0,49.16,49.32,49.16,49.17,85800.0
2012-04-19 14:00:00,49.16,49.21,49.04,49.07,68200.0,49.16,49.21,49.04,49.07,68200.0
2012-04-19 14:30:00,49.09,49.09,48.9,49.05,122200.0,49.09,49.09,48.9,49.05,122200.0
2012-04-19 15:00:00,49.04,49.16,48.99,49.14,81400.0,49.04,49.16,48.99,49.14,81400.0
2012-04-19 15:30:00,49.15,49.28,49.12,49.22,191400.0,49.15,49.28,49.12,49.22,191400.0
2012-04-20 09:30:00,49.25,49.37,49.03,49.27,331200.0,49.25,49.37,49.03,49.27,331200.0
2012-04-20 10:00:00,49.3,49.5,49.24,49.47,139400.0,49.3,49.5,49.24,49.47,139400.0
2012-04-20 10:30:00,49.47,49.6,49.46,49.57,112200.0,49.47,49.6,49.46,49.57,112200.0
2012-04-20 11:00:00,49.57,49.66,49.56,49.63,67200.0,49.57,49.66,49.56,49.63,67200.0
2012-04-20 11:30:00,49.65,49.72,49.64,49.71,51400.0,49.65,49.72,49.64,49.71,51400.0
2012-04-20 12:00:00,49.71,49.84,49.71,49.77,89800.0,49.71,49.84,49.71,49.77,89800.0
2012-04-20 12:30:00,49.76,49.77,49.72,49.73,24000.0,49.76,49.77,49.72,49.73,24000.0
2012-04-20 13:00:00,49.73,49.74,49.6,49.6,39800.0,49.73,49.74,49.6,49.6,39800.0
2012-04-20 13:30:00,49.6,49.71,49.56,49.6,51600.0,49.6,49.71,49.56,49.6,51600.0
2012-04-20 14:00:00,49.59,49.71,49.52,49.71,56800.0,49.59,49.71,49.52,49.71,56800.0
2012-04-20 14:30:00,49.71,49.72,49.61,49.69,69200.0,49.71,49.72,49.61,49.69,69200.0
2012-04-20 15:00:00,49.69,49.73,49.62,49.72,90000.0,49.69,49.73,49.62,49.72,90000.0
2012-04-20 15:30:00,49.71,49.84,49.71,49.74,213600.0,49.71,49.84,49.71,49.74,213600.0
2012-04-23 09:30:00,49.55,49.74,49.34,49.49,191800.0,49.55,49.74,49.34,49.49,191800.0
2012-04-23 10:00:00,49.48,49.53,49.27,49.53,151600.0,49.48,49.53,49.27,49.53,151600.0
2012-04-23 10:30:00,49.52,49.57,49.43,49.47,87000.0,49.52,49.57,49.43,49.47,87000.0
2012-04-23 11:00:00,49.47,49.47,49.16,49.16,114000.0,49.47,49.47,49.16,49.16,114000.0
2012-04-23 11:30:00,49.17,49.18,49.05,49.12,62800.0,49.17,49.18,49.05,49.12,62800.0
2012-04-23 12:00:00,49.13,49.24,49.13,49.18,41000.0,49.13,49.24,49.13,49.18,41000.0
2012-04-23 12:30:00,49.18,49.19,49.09,49.17,46600.0,49.18,49.19,49.09,49.17,46600.0
2012-04-23 13:00:00,49.17,49.27,49.17,49.26,28000.0,49.17,49.27,49.17,49.26,28000.0
2012-04-23 13:30:00,49.26,49.29,49.22,49.29,36800.0,49.26,49.29,49.22,49.29,36800.0
2012-04-23 14:00:00,49.29,49.44,49.24,49.42,53000.0,49.29,49.44,49.24,49.42,53000.0
2012-04-23 14:30:00,49.44,49.51,49.42,49.43,65200.0,49.44,49.51,49.42,49.43,65200.0
2012-04-23 15:00:00,49.43,49.51,49.35,49.47,81800.0,49.43,49.51,49.35,49.47,81800.0
2012-04-23 15:30:00,49.47,49.52,49.44,49.45,138200.0,49.47,49.52,49.44,49.45,138200.0
2012-04-24 09:30:00,49.18,49.29,48.69,48.76,324200.0,49.18,49.29,48.69,48.76,324200.0
2012-04-24 10:00:00,48.76,49.07,48.75,48.87,184400.0,48.76,49.07,48.75,48.87,184400.0
2012-04-24 10:30:00,48.87,49.17,48.87,48.9,86200.0,48.87,49.17,48.87,48.9,86200.0
2012-04-24 11:00:00,48.9,48.95,48.79,48.85,144600.0,48.9,48.95,48.79,48.85,144600.0
2012-04-24 11:30:00,48.84,48.86,48.67,48.8,128800.0,48.84,48.86,48.67,48.8,128800.0
2012-04-24 12:00:00,48.8,48.85,48.61,48.62,86800.0,48.8,48.85,48.61,48.62,86800.0
2012-04-24 12:30:00,48.63,48.69,48.52,48.53,144600.0,48.63,48.69,48.52,48.53,144600.0
2012-04-24 13:00:00,48.54,48.55,48.45,48.49,96600.0,48.54,48.55,48.45,48.49,96600.0
2012-04-24 13:30:00,48.49,48.63,48.38,48.44,251400.0,48.49,48.63,48.38,48.44,251400.0
2012-04-24 14:00:00,48.45,48.58,48.41,48.42,98400.0,48.45,48.58,48.41,48.42,98400.0
2012-04-24 14:30:00,48.44,48.46,48.31,48.34,182000.0,48.44,48.46,48.31,48.34,182000.0
2012-04-24 15:00:00,48.34,48.39,48.26,48.33,170200.0,48.34,48.39,48.26,48.33,170200.0
2012-04-24 15:30:00,48.33,48.43,48.32,48.35,428000.0,48.33,48.43,48.32,48.35,428000.0
2012-04-25 09:30:00,48.75,49.27,48.67,49.23,329200.0,48.75,49.27,48.67,49.23,329200.0
2012-04-25 10:00:00,49.21,49.37,49.18,49.26,137200.0,49.21,49.37,49.18,49.26,137200.0
2012-04-25 10:30:00,49.26,49.29,49.21,49.23,90400.0,49.26,49.29,49.21,49.23,90400.0
2012-04-25 11:00:00,49.22,49.29,49.17,49.24,55400.0,49.22,49.29,49.17,49.24,55400.0
2012-04-25 11:30:00,49.24,49.25,49.15,49.16,63400.0,49.24,49.25,49.15,49.16,63400.0
2012-04-25 12:00:00,49.16,49.23,49.13,49.23,46600.0,49.16,49.23,49.13,49.23,46600.0
2012-04-25 12:30:00,49.22,49.28,49.16,49.26,53400.0,49.22,49.28,49.16,49.26,53400.0
2012-04-25 13:00:00,49.26,49.37,49.26,49.36,48200.0,49.26,49.37,49.26,49.36,48200.0
2012-04-25 13:30:00,49.37,49.37,49.31,49.32,46800.0,49.37,49.37,49.31,49.32,46800.0
2012-04-25 14:00:00,49.32,49.34,49.23,49.33,76800.0,49.32,49.34,49.23,49.33,76800.0
2012-04-25 14:30:00,49.35,49.35,49.21,49.32,54400.0,49.35,49.35,49.21,49.32,54400.0
2012-04-25 15:00:00,49.33,49.35,49.27,49.3,71400.0,49.33,49.35,49.27,49.3,71400.0
2012-04-25 15:30:00,49.3,49.46,49.27,49.43,138400.0,49.3,49.46,49.27,49.43,138400.0
2012-04-26 09:30:00,49.44,49.75,49.2,49.62,126800.0,49.44,49.75,49.2,49.62,126800.0
2012-04-26 10:00:00,49.65,49.82,49.62,49.79,96200.0,49.65,49.82,49.62,49.79,96200.0
2012-04-26 10:30:00,49.8,49.81,49.63,49.75,84200.0,49.8,49.81,49.63,49.75,84200.0
2012-04-26 11:00:00,49.74,49.82,49.43,49.49,89200.0,49.74,49.82,49.43,49.49,89200.0
2012-04-26 11:30:00,49.49,49.55,49.44,49.52,31400.0,49.49,49.55,49.44,49.52,31400.0
2012-04-26 12:00:00,49.51,49.59,49.49,49.55,19400.0,49.51,49.59,49.49,49.55,19400.0
2012-04-26 12:30:00,49.55,49.67,49.52,49.66,29800.0,49.55,49.67,49.52,49.66,29800.0
2012-04-26 13:00:00,49.67,49.81,49.66,49.81,30800.0,49.67,49.81,49.66,49.81,30800.0
2012-04-26 13:30:00,49.81,49.89,49.75,49.86,64600.0,49.81,49.89,49.75,49.86,64600.0
2012-04-26 14:00:00,49.86,50.02,49.86,49.99,63800.0,49.86,50.02,49.86,49.99,63800.0
2012-04-26 14:30:00,49.98,50.04,49.94,50.03,53200.0,49.98,50.04,49.94,50.03,53200.0
2012-04-26 15:00:00,50.04,50.22,50.02,50.17,64000.0,50.04,50.22,50.02,50.17,64000.0
2012-04-26 15:30:00,50.17,50.17,49.96,49.97,255800.0,50.17,50.17,49.96,49.97,255800.0
2012-04-27 09:30:00,50.25,50.35,50.13,50.21,227200.0,50.25,50.35,50.13,50.21,227200.0
2012-04-27 10:00:00,50.23,50.27,50.09,50.16,82800.0,50.23,50.27,50.09,50.16,82800.0
2012-04-27 10:30:00,50.16,50.48,50.14,50.43,94600.0,50.16,50.48,50.14,50.43,94600.0
2012-04-27 11:00:00,50.42,50.84,50.42,50.84,139200.0,50.42,50.84,50.42,50.84,139200.0
2012-04-27 11:30:00,50.84,50.88,50.7,50.77,106800.0,50.84,50.88,50.7,50.77,106800.0
2012-04-27 12:00:00,50.76,50.85,50.76,50.82,48000.0,50.76,50.85,50.76,50.82,48000.0
2012-04-27 12:30:00,50.82,51.0,50.82,50.95,104600.0,50.82,51.0,50.82,50.95,104600.0
2012-04-27 13:00:00,50.94,50.98,50.88,50.98,71200.0,50.94,50.98,50.88,50.98,71200.0
2012-04-27 13:30:00,50.98,51.13,50.97,51.06,62600.0,50.98,51.13,50.97,51.06,62600.0
2012-04-27 14:00:00,51.06,51.07,51.01,51.02,51800.0,51.06,51.07,51.01,51.02,51800.0
2012-04-27 14:30:00,51.01,51.11,50.97,51.1,36800.0,51.01,51.11,50.97,51.1,36800.0
2012-04-27 15:00:00,51.11,51.21,51.07,51.19,77800.0,51.11,51.21,51.07,51.19,77800.0
2012-04-27 15:30:00,51.19,51.19,50.93,50.99,165800.0,51.19,51.19,50.93,50.99,165800.0
2012-04-30 09:30:00,51.05,51.26,50.87,50.99,153800.0,51.05,51.26,50.87,50.99,153800.0
2012-04-30 10:00:00,50.98,51.08,50.77,50.77,93200.0,50.98,51.08,50.77,50.77,93200.0
2012-04-30 10:30:00,50.77,50.9,50.65,50.74,49200.0,50.77,50.9,50.65,50.74,49200.0
2012-04-30 11:00:00,50.74,50.84,50.72,50.83,36600.0,50.74,50.84,50.72,50.83,36600.0
2012-04-30 11:30:00,50.79,50.92,50.79,50.86,48600.0,50.79,50.92,50.79,50.86,48600.0
2012-04-30 12:00:00,50.87,50.88,50.74,50.77,43200.0,50.87,50.88,50.74,50.77,43200.0
2012-04-30 12:30:00,50.77,50.9,50.77,50.84,57400.0,50.77,50.9,50.77,50.84,57400.0
2012-04-30 13:00:00,50.84,50.85,50.8,50.82,47000.0,50.84,50.85,50.8,50.82,47000.0
2012-04-30 13:30:00,50.82,50.86,50.73,50.85,47400.0,50.82,50.86,50.73,50.85,47400.0
2012-04-30 14:00:00,50.85,50.85,50.66,50.69,66400.0,50.85,50.85,50.66,50.69,66400.0
2012-04-30 14:30:00,50.69,50.73,50.66,50.7,105800.0,50.69,50.73,50.66,50.7,105800.0
2012-04-30 15:00:00,50.7,50.87,50.67,50.87,102200.0,50.7,50.87,50.67,50.87,102200.0
2012-04-30 15:30:00,50.88,50.98,50.8,50.84,179800.0,50.88,50.98,50.8,50.84,179800.0
2012-05-01 09:30:00,50.94,50.96,50.48,50.48,136400.0,50.94,50.96,50.48,50.48,136400.0
2012-05-01 10:00:00,50.51,51.42,50.51,51.38,120600.0,50.51,51.42,50.51,51.38,120600.0
2012-05-01 10:30:00,51.4,51.43,51.3,51.32,88800.0,51.4,51.43,51.3,51.32,88800.0
2012-05-01 11:00:00,51.3,51.43,51.29,51.42,66800.0,51.3,51.43,51.29,51.42,66800.0
2012-05-01 11:30:00,51.41,51.52,51.36,51.45,70000.0,51.41,51.52,51.36,51.45,70000.0
2012-05-01 12:00:00,51.46,51.56,51.46,51.55,47600.0,51.46,51.56,51.46,51.55,47600.0
2012-05-01 12:30:00,51.55,51.57,51.49,51.49,51400.0,51.55,51.57,51.49,51.49,51400.0
2012-05-01 13:00:00,51.48,51.55,51.46,51.47,38600.0,51.48,51.55,51.46,51.47,38600.0
2012-05-01 13:30:00,51.47,51.47,51.39,51.42,53800.0,51.47,51.47,51.39,51.42,53800.0
2012-05-01 14:00:00,51.41,51.44,51.26,51.3,67600.0,51.41,51.44,51.26,51.3,67600.0
2012-05-01 14:30:00,51.31,51.39,51.3,51.34,60600.0,51.31,51.39,51.3,51.34,60600.0
2012-05-01 15:00:00,51.35,51.35,51.18,51.22,128800.0,51.35,51.35,51.18,51.22,128800.0
2012-05-01 15:30:00,51.22,51.23,51.01,51.02,178000.0,51.22,51.23,51.01,51.02,178000.0
2012-05-02 09:30:00,51.03,51.55,50.98,51.24,150600.0,51.03,51.55,50.98,51.24,150600.0
2012-05-02 10:00:00,51.25,51.41,51.03,51.03,83600.0,51.25,51.41,51.03,51.03,83600.0
2012-05-02 10:30:00,51.01,51.53,50.99,51.53,115200.0,51.01,51.53,50.99,51.53,115200.0
2012-05-02 11:00:00,51.54,51.64,51.44,51.55,88800.0,51.54,51.64,51.44,51.55,88800.0
2012-05-02 11:30:00,51.55,51.76,51.54,51.67,83000.0,51.55,51.76,51.54,51.67,83000.0
2012-05-02 12:00:00,51.67,51.8,51.65,51.75,65400.0,51.67,51.8,51.65,51.75,65400.0
2012-05-02 12:30:00,51.77,51.83,51.73,51.78,49200.0,51.77,51.83,51.73,51.78,49200.0
2012-05-02 13:00:00,51.77,51.79,51.7,51.71,43200.0,51.77,51.79,51.7,51.71,43200.0
2012-05-02 13:30:00,51.7,51.83,51.68,51.82,65200.0,51.7,51.83,51.68,51.82,65200.0
2012-05-02 14:00:00,51.81,51.94,51.81,51.91,53400.0,51.81,51.94,51.81,51.91,53400.0
2012-05-02 14:30:00,51.92,51.98,51.89,51.94,62400.0,51.92,51.98,51.89,51.94,62400.0
2012-05-02 15:00:00,51.93,51.94,51.84,51.89,94400.0,51.93,51.94,51.84,51.89,94400.0
2012-05-02 15:30:00,51.9,52.04,51.88,51.94,234200.0,51.9,52.04,51.88,51.94,234200.0
2012-05-03 09:30:00,52.0,52.0,51.67,51.82,118400.0,52.0,52.0,51.67,51.82,118400.0
2012-05-03 10:00:00,51.77,51.79,51.52,51.79,79000.0,51.77,51.79,51.52,51.79,79000.0
2012-05-03 10:30:00,51.81,51.98,51.74,51.96,90400.0,51.81,51.98,51.74,51.96,90400.0
2012-05-03 11:00:00,51.99,52.04,51.9,51.97,70000.0,51.99,52.04,51.9,51.97,70000.0
2012-05-03 11:30:00,51.99,52.0,51.76,51.76,55600.0,51.99,52.0,51.76,51.76,55600.0
2012-05-03 12:00:00,51.76,51.79,51.66,51.71,64600.0,51.76,51.79,51.66,51.71,64600.0
2012-05-03 12:30:00,51.71,51.79,51.68,51.78,33800.0,51.71,51.79,51.68,51.78,33800.0
2012-05-03 13:00:00,51.77,51.84,51.65,51.84,38000.0,51.77,51.84,51.65,51.84,38000.0
2012-05-03 13:30:00,51.84,51.84,51.51,51.59,64000.0,51.84,51.84,51.51,51.59,64000.0
2012-05-03 14:00:00,51.56,51.65,51.53,51.57,52200.0,51.56,51.65,51.53,51.57,52200.0
2012-05-03 14:30:00,51.57,51.59,51.49,51.54,78200.0,51.57,51.59,51.49,51.54,78200.0
2012-05-03 15:00:00,51.52,51.77,51.52,51.72,82400.0,51.52,51.77,51.52,51.72,82400.0
2012-05-03 15:30:00,51.73,51.75,51.6,51.69,241800.0,51.73,51.75,51.6,51.69,241800.0
2012-05-04 09:30:00,51.32,51.76,51.31,51.64,212800.0,51.32,51.76,51.31,51.64,212800.0
2012-05-04 10:00:00,51.63,51.95,51.6,51.82,180800.0,51.63,51.95,51.6,51.82,180800.0
2012-05-04 10:30:00,51.8,51.82,51.63,51.79,151800.0,51.8,51.82,51.63,51.79,151800.0
2012-05-04 11:00:00,51.79,51.82,51.49,51.53,95200.0,51.79,51.82,51.49,51.53,95200.0
2012-05-04 11:30:00,51.49,51.49,51.24,51.32,88200.0,51.49,51.49,51.24,51.32,88200.0
2012-05-04 12:00:00,51.32,51.38,51.19,51.25,51800.0,51.32,51.38,51.19,51.25,51800.0
2012-05-04 12:30:00,51.26,51.26,51.08,51.12,44800.0,51.26,51.26,51.08,51.12,44800.0
2012-05-04 13:00:00,51.12,51.2,51.05,51.15,53000.0,51.12,51.2,51.05,51.15,53000.0
2012-05-04 13:30:00,51.15,51.3,51.15,51.21,53200.0,51.15,51.3,51.15,51.21,53200.0
2012-05-04 14:00:00,51.18,51.19,51.1,51.12,44000.0,51.18,51.19,51.1,51.12,44000.0
2012-05-04 14:30:00,51.1,51.13,50.94,50.99,99400.0,51.1,51.13,50.94,50.99,99400.0
2012-05-04 15:00:00,50.99,51.05,50.97,50.98,81600.0,50.99,51.05,50.97,50.98,81600.0
2012-05-04 15:30:00,50.99,51.07,50.94,50.94,209000.0,50.99,51.07,50.94,50.94,209000.0
2012-05-07 09:30:00,50.74,51.3,50.6,51.28,296400.0,50.74,51.3,50.6,51.28,296400.0
2012-05-07 10:00:00,51.28,51.54,51.27,51.49,210600.0,51.28,51.54,51.27,51.49,210600.0
2012-05-07 10:30:00,51.49,51.72,51.47,51.69,130600.0,51.49,51.72,51.47,51.69,130600.0
2012-05-07 11:00:00,51.69,51.8,51.57,51.57,206400.0,51.69,51.8,51.57,51.57,206400.0
2012-05-07 11:30:00,51.58,51.66,51.49,51.56,77000.0,51.58,51.66,51.49,51.56,77000.0
2012-05-07 12:00:00,51.54,51.56,51.42,51.44,97600.0,51.54,51.56,51.42,51.44,97600.0
2012-05-07 12:30:00,51.45,51.53,51.36,51.38,73800.0,51.45,51.53,51.36,51.38,73800.0
2012-05-07 13:00:00,51.38,51.38,51.22,51.23,60400.0,51.38,51.38,51.22,51.23,60400.0
2012-05-07 13:30:00,51.23,51.47,51.23,51.44,60400.0,51.23,51.47,51.23,51.44,60400.0
2012-05-07 14:00:00,51.44,51.54,51.41,51.42,76000.0,51.44,51.54,51.41,51.42,76000.0
2012-05-07 14:30:00,51.41,51.58,51.41,51.55,65000.0,51.41,51.58,51.41,51.55,65000.0
2012-05-07 15:00:00,51.54,51.6,51.49,51.54,90000.0,51.54,51.6,51.49,51.54,90000.0
2012-05-07 15:30:00,51.52,51.56,51.37,51.4,154600.0,51.52,51.56,51.37,51.4,154600.0
2012-05-08 09:30:00,51.43,51.43,50.56,50.75,315600.0,51.43,51.43,50.56,50.75,315600.0
2012-05-08 10:00:00,50.76,50.79,50.46,50.46,209000.0,50.76,50.79,50.46,50.46,209000.0
2012-05-08 10:30:00,50.46,50.55,50.27,50.44,233000.0,50.46,50.55,50.27,50.44,233000.0
2012-05-08 11:00:00,50.41,50.43,50.09,50.38,171600.0,50.41,50.43,50.09,50.38,171600.0
2012-05-08 11:30:00,50.4,51.02,50.35,51.01,158600.0,50.4,51.02,50.35,51.01,158600.0
2012-05-08 12:00:00,51.0,51.01,50.85,50.91,180400.0,51.0,51.01,50.85,50.91,180400.0
2012-05-08 12:30:00,50.91,50.99,50.85,50.85,64000.0,50.91,50.99,50.85,50.85,64000.0
2012-05-08 13:00:00,50.85,51.02,50.78,51.02,55400.0,50.85,51.02,50.78,51.02,55400.0
2012-05-08 13:30:00,51.02,51.1,50.94,50.97,73200.0,51.02,51.1,50.94,50.97,73200.0
2012-05-08 14:00:00,50.98,51.02,50.8,50.83,75800.0,50.98,51.02,50.8,50.83,75800.0
2012-05-08 14:30:00,50.83,50.88,50.76,50.85,115400.0,50.83,50.88,50.76,50.85,115400.0
2012-05-08 15:00:00,50.85,51.03,50.76,51.01,128200.0,50.85,51.03,50.76,51.01,128200.0
2012-05-08 15:30:00,50.97,50.98,50.76,50.77,225000.0,50.97,50.98,50.76,50.77,225000.0
2012-05-09 09:30:00,50.62,51.24,50.52,50.95,258600.0,50.62,51.24,50.52,50.95,258600.0
2012-05-09 10:00:00,50.95,51.16,50.51,50.54,142200.0,50.95,51.16,50.51,50.54,142200.0
2012-05-09 10:30:00,50.56,51.0,50.56,50.98,72000.0,50.56,51.0,50.56,50.98,72000.0
2012-05-09 11:00:00,50.97,51.35,50.93,51.1,78800.0,50.97,51.35,50.93,51.1,78800.0
2012-05-09 11:30:00,51.13,51.3,51.11,51.18,37600.0,51.13,51.3,51.11,51.18,37600.0
2012-05-09 12:00:00,51.18,51.2,50.93,50.95,52000.0,51.18,51.2,50.93,50.95,52000.0
2012-05-09 12:30:00,50.95,50.95,50.77,50.94,39600.0,50.95,50.95,50.77,50.94,39600.0
2012-05-09 13:00:00,50.93,51.07,50.77,50.83,83600.0,50.93,51.07,50.77,50.83,83600.0
2012-05-09 13:30:00,50.84,51.2,50.81,51.04,95200.0,50.84,51.2,50.81,51.04,95200.0
2012-05-09 14:00:00,51.07,51.1,51.0,51.1,96200.0,51.07,51.1,51.0,51.1,96200.0
2012-05-09 14:30:00,51.09,51.09,50.93,50.96,93600.0,51.09,51.09,50.93,50.96,93600.0
2012-05-09 15:00:00,50.95,51.05,50.88,50.98,80400.0,50.95,51.05,50.88,50.98,80400.0
2012-05-09 15:30:00,50.98,51.1,50.85,50.93,425600.0,50.98,51.1,50.85,50.93,425600.0
2012-05-10 09:30:00,51.21,51.4,50.8,50.85,266600.0,51.21,51.4,50.8,50.85,266600.0
2012-05-10 10:00:00,50.83,50.88,50.5,50.54,190200.0,50.83,50.88,50.5,50.54,190200.0
2012-05-10 10:30:00,50.54,50.75,50.49,50.56,125800.0,50.54,50.75,50.49,50.56,125800.0
2012-05-10 11:00:00,50.56,50.74,50.52,50.7,99200.0,50.56,50.74,50.52,50.7,99200.0
2012-05-10 11:30:00,50.7,50.89,50.67,50.81,77800.0,50.7,50.89,50.67,50.81,77800.0
2012-05-10 12:00:00,50.81,50.97,50.67,50.91,48000.0,50.81,50.97,50.67,50.91,48000.0
2012-05-10 12:30:00,50.95,51.13,50.89,51.07,48000.0,50.95,51.13,50.89,51.07,48000.0
2012-05-10 13:00:00,51.1,51.18,51.02,51.1,87600.0,51.1,51.18,51.02,51.1,87600.0
2012-05-10 13:30:00,51.13,51.21,50.99,50.99,38600.0,51.13,51.21,50.99,50.99,38600.0
2012-05-10 14:00:00,51.02,51.19,51.02,51.15,42200.0,51.02,51.19,51.02,51.15,42200.0
2012-05-10 14:30:00,51.16,51.16,51.07,51.08,35600.0,51.16,51.16,51.07,51.08,35600.0
2012-05-10 15:00:00,51.09,51.15,51.06,51.13,47000.0,51.09,51.15,51.06,51.13,47000.0
2012-05-10 15:30:00,51.13,51.17,50.96,51.12,165600.0,51.13,51.17,50.96,51.12,165600.0
2012-05-11 09:30:00,51.01,51.49,51.01,51.46,198600.0,51.01,51.49,51.01,51.46,198600.0
2012-05-11 10:00:00,51.48,51.79,51.38,51.63,156800.0,51.48,51.79,51.38,51.63,156800.0
2012-05-11 10:30:00,51.67,51.78,51.58,51.74,78400.0,51.67,51.78,51.58,51.74,78400.0
2012-05-11 11:00:00,51.78,51.85,51.68,51.72,78000.0,51.78,51.85,51.68,51.72,78000.0
2012-05-11 11:30:00,51.7,51.88,51.65,51.77,65400.0,51.7,51.88,51.65,51.77,65400.0
2012-05-11 12:00:00,51.77,51.79,51.63,51.71,47000.0,51.77,51.79,51.63,51.71,47000.0
2012-05-11 12:30:00,51.68,51.76,51.6,51.62,53600.0,51.68,51.76,51.6,51.62,53600.0
2012-05-11 13:00:00,51.62,51.63,51.43,51.5,50800.0,51.62,51.63,51.43,51.5,50800.0
2012-05-11 13:30:00,51.51,51.58,51.45,51.53,71000.0,51.51,51.58,51.45,51.53,71000.0
2012-05-11 14:00:00,51.56,51.59,51.44,51.48,50200.0,51.56,51.59,51.44,51.48,50200.0
2012-05-11 14:30:00,51.48,51.57,51.44,51.49,53600.0,51.48,51.57,51.44,51.49,53600.0
2012-05-11 15:00:00,51.5,51.5,51.37,51.39,136200.0,51.5,51.5,51.37,51.39,136200.0
2012-05-11 15:30:00,51.4,51.48,51.32,51.35,162600.0,51.4,51.48,51.32,51.35,162600.0
2012-05-14 09:30:00,50.99,51.33,50.89,50.94,256800.0,50.99,51.33,50.89,50.94,256800.0
2012-05-14 10:00:00,50.9,50.95,50.37,50.46,219600.0,50.9,50.95,50.37,50.46,219600.0
2012-05-14 10:30:00,50.44,50.52,50.15,50.47,359600.0,50.44,50.52,50.15,50.47,359600.0
2012-05-14 11:00:00,50.46,50.55,50.36,50.48,144200.0,50.46,50.55,50.36,50.48,144200.0
2012-05-14 11:30:00,50.49,50.64,50.46,50.49,101800.0,50.49,50.64,50.46,50.49,101800.0
2012-05-14 12:00:00,50.49,50.66,50.44,50.56,85800.0,50.49,50.66,50.44,50.56,85800.0
2012-05-14 12:30:00,50.54,50.56,50.49,50.49,88400.0,50.54,50.56,50.49,50.49,88400.0
2012-05-14 13:00:00,50.49,50.59,50.42,50.5,79200.0,50.49,50.59,50.42,50.5,79200.0
2012-05-14 13:30:00,50.48,50.56,50.41,50.49,83200.0,50.48,50.56,50.41,50.49,83200.0
2012-05-14 14:00:00,50.49,50.55,50.33,50.4,112400.0,50.49,50.55,50.33,50.4,112400.0
2012-05-14 14:30:00,50.41,50.42,50.17,50.24,125000.0,50.41,50.42,50.17,50.24,125000.0
2012-05-14 15:00:00,50.24,50.24,50.05,50.06,145000.0,50.24,50.24,50.05,50.06,145000.0
2012-05-14 15:30:00,50.05,50.13,49.85,49.85,458600.0,50.05,50.13,49.85,49.85,458600.0
2012-05-15 09:30:00,50.09,50.33,49.7,49.93,475800.0,50.09,50.33,49.7,49.93,475800.0
2012-05-15 10:00:00,49.93,50.77,49.91,50.72,399800.0,49.93,50.77,49.91,50.72,399800.0
2012-05-15 10:30:00,50.72,51.1,50.67,51.03,224400.0,50.72,51.1,50.67,51.03,224400.0
2012-05-15 11:00:00,51.02,51.07,50.79,50.79,248600.0,51.02,51.07,50.79,50.79,248600.0
2012-05-15 11:30:00,50.8,51.05,50.77,50.98,158000.0,50.8,51.05,50.77,50.98,158000.0
2012-05-15 12:00:00,50.98,51.27,50.93,51.24,112400.0,50.98,51.27,50.93,51.24,112400.0
2012-05-15 12:30:00,51.24,51.38,51.23,51.35,136800.0,51.24,51.38,51.23,51.35,136800.0
2012-05-15 13:00:00,51.37,51.44,51.36,51.4,65200.0,51.37,51.44,51.36,51.4,65200.0
2012-05-15 13:30:00,51.41,51.44,51.17,51.23,269000.0,51.41,51.44,51.17,51.23,269000.0
2012-05-15 14:00:00,51.21,51.28,51.05,51.09,135600.0,51.21,51.28,51.05,51.09,135600.0
2012-05-15 14:30:00,51.1,51.1,50.88,50.92,117800.0,51.1,51.1,50.88,50.92,117800.0
2012-05-15 15:00:00,50.91,50.93,50.39,50.43,272600.0,50.91,50.93,50.39,50.43,272600.0
2012-05-15 15:30:00,50.45,50.63,50.44,50.55,381400.0,50.45,50.63,50.44,50.55,381400.0
2012-05-16 09:30:00,50.79,51.2,50.6,51.01,312200.0,50.79,51.2,50.6,51.01,312200.0
2012-05-16 10:00:00,50.99,51.04,50.79,50.93,95800.0,50.99,51.04,50.79,50.93,95800.0
2012-05-16 10:30:00,50.92,50.99,50.8,50.85,68800.0,50.92,50.99,50.8,50.85,68800.0
2012-05-16 11:00:00,50.85,50.85,50.63,50.72,140800.0,50.85,50.85,50.63,50.72,140800.0
2012-05-16 11:30:00,50.7,50.73,50.49,50.63,270600.0,50.7,50.73,50.49,50.63,270600.0
2012-05-16 12:00:00,50.65,50.7,50.57,50.59,249000.0,50.65,50.7,50.57,50.59,249000.0
2012-05-16 12:30:00,50.6,50.68,50.41,50.41,127600.0,50.6,50.68,50.41,50.41,127600.0
2012-05-16 13:00:00,50.41,50.69,50.41,50.66,163800.0,50.41,50.69,50.41,50.66,163800.0
2012-05-16 13:30:00,50.66,50.78,50.59,50.77,310000.0,50.66,50.78,50.59,50.77,310000.0
2012-05-16 14:00:00,50.76,50.88,50.6,50.65,106200.0,50.76,50.88,50.6,50.65,106200.0
2012-05-16 14:30:00,50.65,50.76,50.52,50.65,91600.0,50.65,50.76,50.52,50.65,91600.0
2012-05-16 15:00:00,50.65,50.67,50.53,50.63,352200.0,50.65,50.67,50.53,50.63,352200.0
2012-05-16 15:30:00,50.63,50.81,50.63,50.66,392600.0,50.63,50.81,50.63,50.66,392600.0
2012-05-17 09:30:00,48.6,48.75,47.5,48.67,1933800.0,48.6,48.75,47.5,48.67,1933800.0
2012-05-17 10:00:00,48.66,49.2,48.38,48.93,1165000.0,48.66,49.2,48.38,48.93,1165000.0
2012-05-17 10:30:00,48.93,49.11,48.26,48.4,623600.0,48.93,49.11,48.26,48.4,623600.0
2012-05-17 11:00:00,48.4,48.4,48.02,48.17,501000.0,48.4,48.4,48.02,48.17,501000.0
2012-05-17 11:30:00,48.18,48.26,48.02,48.15,392200.0,48.18,48.26,48.02,48.15,392200.0
2012-05-17 12:00:00,48.15,48.45,48.01,48.31,257800.0,48.15,48.45,48.01,48.31,257800.0
2012-05-17 12:30:00,48.3,48.6,48.3,48.51,315400.0,48.3,48.6,48.3,48.51,315400.0
2012-05-17 13:00:00,48.51,48.74,48.48,48.62,229600.0,48.51,48.74,48.48,48.62,229600.0
2012-05-17 13:30:00,48.62,48.62,48.19,48.21,242200.0,48.62,48.62,48.19,48.21,242200.0
2012-05-17 14:00:00,48.21,48.57,48.17,48.41,299000.0,48.21,48.57,48.17,48.41,299000.0
2012-05-17 14:30:00,48.4,48.47,47.96,48.05,359600.0,48.4,48.47,47.96,48.05,359600.0
2012-05-17 15:00:00,48.02,48.13,47.81,47.85,346000.0,48.02,48.13,47.81,47.85,346000.0
2012-05-17 15:30:00,47.86,47.86,47.55,47.57,784400.0,47.86,47.86,47.55,47.57,784400.0
2012-05-18 09:30:00,47.6,47.63,46.35,46.85,906600.0,47.6,47.63,46.35,46.85,906600.0
2012-05-18 10:00:00,46.83,47.62,46.82,47.53,247000.0,46.83,47.62,46.82,47.53,247000.0
2012-05-18 10:30:00,47.51,47.93,47.47,47.8,243800.0,47.51,47.93,47.47,47.8,243800.0
2012-05-18 11:00:00,47.8,48.04,47.5,47.69,207200.0,47.8,48.04,47.5,47.69,207200.0
2012-05-18 11:30:00,47.67,47.72,47.09,47.57,227200.0,47.67,47.72,47.09,47.57,227200.0
2012-05-18 12:00:00,47.57,47.76,47.47,47.74,93000.0,47.57,47.76,47.47,47.74,93000.0
2012-05-18 12:30:00,47.75,47.87,47.7,47.72,90200.0,47.75,47.87,47.7,47.72,90200.0
2012-05-18 13:00:00,47.73,47.75,47.54,47.6,93200.0,47.73,47.75,47.54,47.6,93200.0
2012-05-18 13:30:00,47.6,47.83,47.44,47.45,120400.0,47.6,47.83,47.44,47.45,120400.0
2012-05-18 14:00:00,47.44,47.63,47.39,47.59,166600.0,47.44,47.63,47.39,47.59,166600.0
2012-05-18 14:30:00,47.6,47.61,47.41,47.6,155800.0,47.6,47.61,47.41,47.6,155800.0
2012-05-18 15:00:00,47.61,47.75,47.5,47.51,185400.0,47.61,47.75,47.5,47.51,185400.0
2012-05-18 15:30:00,47.52,47.63,47.42,47.6,400800.0,47.52,47.63,47.42,47.6,400800.0
2012-05-21 09:30:00,47.64,47.92,47.41,47.54,370600.0,47.64,47.92,47.41,47.54,370600.0
2012-05-21 10:00:00,47.55,47.94,47.49,47.86,178200.0,47.55,47.94,47.49,47.86,178200.0
2012-05-21 10:30:00,47.85,48.23,47.85,48.17,175000.0,47.85,48.23,47.85,48.17,175000.0
2012-05-21 11:00:00,48.17,48.26,48.16,48.18,219200.0,48.17,48.26,48.16,48.18,219200.0
2012-05-21 11:30:00,48.19,48.2,48.1,48.18,96200.0,48.19,48.2,48.1,48.18,96200.0
2012-05-21 12:00:00,48.16,48.54,48.16,48.52,107000.0,48.16,48.54,48.16,48.52,107000.0
2012-05-21 12:30:00,48.54,48.69,48.5,48.51,84800.0,48.54,48.69,48.5,48.51,84800.0
2012-05-21 13:00:00,48.51,48.57,48.44,48.44,55400.0,48.51,48.57,48.44,48.44,55400.0
2012-05-21 13:30:00,48.46,48.59,48.44,48.56,63600.0,48.46,48.59,48.44,48.56,63600.0
2012-05-21 14:00:00,48.56,48.58,48.46,48.47,105400.0,48.56,48.58,48.46,48.47,105400.0
2012-05-21 14:30:00,48.48,48.53,48.44,48.45,91400.0,48.48,48.53,48.44,48.45,91400.0
2012-05-21 15:00:00,48.45,48.54,48.38,48.46,150600.0,48.45,48.54,48.38,48.46,150600.0
2012-05-21 15:30:00,48.46,48.55,48.41,48.45,284200.0,48.46,48.55,48.41,48.45,284200.0
2012-05-22 09:30:00,48.6,49.1,47.92,48.96,239800.0,48.6,49.1,47.92,48.96,239800.0
2012-05-22 10:00:00,48.96,49.3,48.89,49.02,197000.0,48.96,49.3,48.89,49.02,197000.0
2012-05-22 10:30:00,49.02,49.13,48.88,49.1,134200.0,49.02,49.13,48.88,49.1,134200.0
2012-05-22 11:00:00,49.13,49.26,49.04,49.08,73400.0,49.13,49.26,49.04,49.08,73400.0
2012-05-22 11:30:00,49.08,49.21,49.01,49.15,52000.0,49.08,49.21,49.01,49.15,52000.0
2012-05-22 12:00:00,49.15,49.16,48.95,49.07,85000.0,49.15,49.16,48.95,49.07,85000.0
2012-05-22 12:30:00,49.09,49.27,49.08,49.22,44400.0,49.09,49.27,49.08,49.22,44400.0
2012-05-22 13:00:00,49.24,49.37,49.19,49.2,109400.0,49.24,49.37,49.19,49.2,109400.0
2012-05-22 13:30:00,49.2,49.3,49.02,49.13,65800.0,49.2,49.3,49.02,49.13,65800.0
2012-05-22 14:00:00,49.13,49.21,49.03,49.12,57200.0,49.13,49.21,49.03,49.12,57200.0
2012-05-22 14:30:00,49.12,49.21,49.06,49.17,113800.0,49.12,49.21,49.06,49.17,113800.0
2012-05-22 15:00:00,49.15,49.17,49.02,49.02,214800.0,49.15,49.17,49.02,49.02,214800.0
2012-05-22 15:30:00,49.05,49.12,48.81,49.07,384000.0,49.05,49.12,48.81,49.07,384000.0
2012-05-23 09:30:00,48.76,49.29,48.76,49.23,242800.0,48.76,49.29,48.76,49.23,242800.0
2012-05-23 10:00:00,49.24,49.37,49.03,49.1,194600.0,49.24,49.37,49.03,49.1,194600.0
2012-05-23 10:30:00,49.13,49.13,48.82,48.82,91800.0,49.13,49.13,48.82,48.82,91800.0
2012-05-23 11:00:00,48.84,49.06,48.82,49.02,130600.0,48.84,49.06,48.82,49.02,130600.0
2012-05-23 11:30:00,49.01,49.13,48.98,49.12,86200.0,49.01,49.13,48.98,49.12,86200.0
2012-05-23 12:00:00,49.1,49.18,49.01,49.1,122800.0,49.1,49.18,49.01,49.1,122800.0
2012-05-23 12:30:00,49.09,49.2,49.07,49.07,43800.0,49.09,49.2,49.07,49.07,43800.0
2012-05-23 13:00:00,49.06,49.22,49.03,49.19,59600.0,49.06,49.22,49.03,49.19,59600.0
2012-05-23 13:30:00,49.21,49.33,49.18,49.3,106000.0,49.21,49.33,49.18,49.3,106000.0
2012-05-23 14:00:00,49.3,49.3,49.09,49.1,100200.0,49.3,49.3,49.09,49.1,100200.0
2012-05-23 14:30:00,49.08,49.4,49.08,49.38,94200.0,49.08,49.4,49.08,49.38,94200.0
2012-05-23 15:00:00,49.38,49.53,49.32,49.47,149200.0,49.38,49.53,49.32,49.47,149200.0
2012-05-23 15:30:00,49.49,49.75,49.49,49.69,284000.0,49.49,49.75,49.49,49.69,284000.0
2012-05-24 09:30:00,49.9,50.2,49.71,50.12,375200.0,49.9,50.2,49.71,50.12,375200.0
2012-05-24 10:00:00,50.13,50.46,50.13,50.27,165400.0,50.13,50.46,50.13,50.27,165400.0
2012-05-24 10:30:00,50.26,50.51,50.24,50.5,179200.0,50.26,50.51,50.24,50.5,179200.0
2012-05-24 11:00:00,50.47,50.55,50.47,50.51,96600.0,50.47,50.55,50.47,50.51,96600.0
2012-05-24 11:30:00,50.52,50.69,50.48,50.63,145600.0,50.52,50.69,50.48,50.63,145600.0
2012-05-24 12:00:00,50.65,50.65,50.55,50.58,136200.0,50.65,50.65,50.55,50.58,136200.0
2012-05-24 12:30:00,50.58,50.66,50.57,50.63,91000.0,50.58,50.66,50.57,50.63,91000.0
2012-05-24 13:00:00,50.63,50.72,50.55,50.6,93200.0,50.63,50.72,50.55,50.6,93200.0
2012-05-24 13:30:00,50.59,50.7,50.45,50.49,127200.0,50.59,50.7,50.45,50.49,127200.0
2012-05-24 14:00:00,50.48,50.62,50.48,50.57,94200.0,50.48,50.62,50.48,50.57,94200.0
2012-05-24 14:30:00,50.6,50.67,50.38,50.46,129600.0,50.6,50.67,50.38,50.46,129600.0
2012-05-24 15:00:00,50.48,50.71,50.46,50.7,131200.0,50.48,50.71,50.46,50.7,131200.0
2012-05-24 15:30:00,50.7,50.86,50.56,50.85,239800.0,50.7,50.86,50.56,50.85,239800.0
2012-05-25 09:30:00,51.01,51.15,50.85,51.06,175200.0,51.01,51.15,50.85,51.06,175200.0
2012-05-25 10:00:00,51.05,51.07,50.64,50.88,90400.0,51.05,51.07,50.64,50.88,90400.0
2012-05-25 10:30:00,50.9,51.0,50.7,50.74,94200.0,50.9,51.0,50.7,50.74,94200.0
2012-05-25 11:00:00,50.73,50.8,50.6,50.77,83600.0,50.73,50.8,50.6,50.77,83600.0
2012-05-25 11:30:00,50.76,50.82,50.69,50.79,60400.0,50.76,50.82,50.69,50.79,60400.0
2012-05-25 12:00:00,50.77,50.93,50.75,50.85,71000.0,50.77,50.93,50.75,50.85,71000.0
2012-05-25 12:30:00,50.86,50.96,50.85,50.94,35400.0,50.86,50.96,50.85,50.94,35400.0
2012-05-25 13:00:00,50.92,51.16,50.9,51.15,62800.0,50.92,51.16,50.9,51.15,62800.0
2012-05-25 13:30:00,51.16,51.16,50.99,51.02,59400.0,51.16,51.16,50.99,51.02,59400.0
2012-05-25 14:00:00,51.01,51.06,50.9,50.99,71400.0,51.01,51.06,50.9,50.99,71400.0
2012-05-25 14:30:00,50.99,51.04,50.87,50.91,43600.0,50.99,51.04,50.87,50.91,43600.0
2012-05-25 15:00:00,50.92,50.99,50.81,50.88,99000.0,50.92,50.99,50.81,50.88,99000.0
2012-05-25 15:30:00,50.87,51.11,50.82,51.11,370400.0,50.87,51.11,50.82,51.11,370400.0
2012-05-29 09:30:00,51.5,51.54,50.97,50.98,331800.0,51.5,51.54,50.97,50.98,331800.0
2012-05-29 10:00:00,50.98,51.02,50.75,51.01,220600.0,50.98,51.02,50.75,51.01,220600.0
2012-05-29 10:30:00,51.01,51.12,50.84,50.84,88000.0,51.01,51.12,50.84,50.84,88000.0
2012-05-29 11:00:00,50.82,50.88,50.58,50.87,124000.0,50.82,50.88,50.58,50.87,124000.0
2012-05-29 11:30:00,50.86,50.9,50.51,50.68,83800.0,50.86,50.9,50.51,50.68,83800.0
2012-05-29 12:00:00,50.68,50.7,50.4,50.6,115600.0,50.68,50.7,50.4,50.6,115600.0
2012-05-29 12:30:00,50.61,50.87,50.57,50.69,51600.0,50.61,50.87,50.57,50.69,51600.0
2012-05-29 13:00:00,50.71,50.88,50.65,50.85,36800.0,50.71,50.88,50.65,50.85,36800.0
2012-05-29 13:30:00,50.85,51.04,50.85,51.01,70400.0,50.85,51.04,50.85,51.01,70400.0
2012-05-29 14:00:00,51.02,51.2,50.94,51.18,99400.0,51.02,51.2,50.94,51.18,99400.0
2012-05-29 14:30:00,51.16,51.27,51.06,51.24,62600.0,51.16,51.27,51.06,51.24,62600.0
2012-05-29 15:00:00,51.23,51.23,51.09,51.13,106400.0,51.23,51.23,51.09,51.13,106400.0
2012-05-29 15:30:00,51.14,51.19,51.05,51.1,374800.0,51.14,51.19,51.05,51.1,374800.0
2012-05-30 09:30:00,50.9,50.96,50.59,50.71,212000.0,50.9,50.96,50.59,50.71,212000.0
2012-05-30 10:00:00,50.69,50.8,50.5,50.79,167600.0,50.69,50.8,50.5,50.79,167600.0
2012-05-30 10:30:00,50.77,50.8,50.58,50.74,64400.0,50.77,50.8,50.58,50.74,64400.0
2012-05-30 11:00:00,50.74,51.27,50.71,51.22,133800.0,50.74,51.27,50.71,51.22,133800.0
2012-05-30 11:30:00,51.24,51.35,51.12,51.33,102400.0,51.24,51.35,51.12,51.33,102400.0
2012-05-30 12:00:00,51.33,51.35,51.02,51.09,69800.0,51.33,51.35,51.02,51.09,69800.0
2012-05-30 12:30:00,51.1,51.27,51.07,51.21,65000.0,51.1,51.27,51.07,51.21,65000.0
2012-05-30 13:00:00,51.22,51.22,51.04,51.08,47000.0,51.22,51.22,51.04,51.08,47000.0
2012-05-30 13:30:00,51.07,51.28,51.06,51.24,72200.0,51.07,51.28,51.06,51.24,72200.0
2012-05-30 14:00:00,51.24,51.29,51.13,51.27,75800.0,51.24,51.29,51.13,51.27,75800.0
2012-05-30 14:30:00,51.28,51.34,51.24,51.27,71400.0,51.28,51.34,51.24,51.27,71400.0
2012-05-30 15:00:00,51.27,51.45,51.24,51.41,138200.0,51.27,51.45,51.24,51.41,138200.0
2012-05-30 15:30:00,51.41,51.48,51.3,51.35,348800.0,51.41,51.48,51.3,51.35,348800.0
2012-05-31 09:30:00,51.26,51.48,51.12,51.15,286600.0,51.26,51.48,51.12,51.15,286600.0
2012-05-31 10:00:00,51.17,51.32,50.83,51.1,207200.0,51.17,51.32,50.83,51.1,207200.0
2012-05-31 10:30:00,51.12,51.35,51.08,51.19,143800.0,51.12,51.35,51.08,51.19,143800.0
2012-05-31 11:00:00,51.15,51.24,51.02,51.23,122800.0,51.15,51.24,51.02,51.23,122800.0
2012-05-31 11:30:00,51.22,51.49,51.22,51.48,78400.0,51.22,51.49,51.22,51.48,78400.0
2012-05-31 12:00:00,51.46,51.67,51.45,51.62,81600.0,51.46,51.67,51.45,51.62,81600.0
2012-05-31 12:30:00,51.6,51.66,51.49,51.56,65200.0,51.6,51.66,51.49,51.56,65200.0
2012-05-31 13:00:00,51.54,51.77,51.52,51.57,86200.0,51.54,51.77,51.52,51.57,86200.0
2012-05-31 13:30:00,51.54,51.58,51.25,51.31,83400.0,51.54,51.58,51.25,51.31,83400.0
2012-05-31 14:00:00,51.32,51.49,51.27,51.45,63800.0,51.32,51.49,51.27,51.45,63800.0
2012-05-31 14:30:00,51.43,51.55,51.4,51.52,57200.0,51.43,51.55,51.4,51.52,57200.0
2012-05-31 15:00:00,51.52,51.64,51.43,51.61,96400.0,51.52,51.64,51.43,51.61,96400.0
2012-05-31 15:30:00,51.61,51.72,51.49,51.6,456200.0,51.61,51.72,51.49,51.6,456200.0
2012-06-01 09:30:00,51.19,51.42,50.88,51.11,277600.0,51.19,51.42,50.88,51.11,277600.0
2012-06-01 10:00:00,51.12,51.45,50.6,50.76,317200.0,51.12,51.45,50.6,50.76,317200.0
2012-06-01 10:30:00,50.76,51.05,50.67,50.93,110000.0,50.76,51.05,50.67,50.93,110000.0
2012-06-01 11:00:00,50.91,50.94,50.77,50.78,87000.0,50.91,50.94,50.77,50.78,87000.0
2012-06-01 11:30:00,50.77,50.77,50.34,50.35,118000.0,50.77,50.77,50.34,50.35,118000.0
2012-06-01 12:00:00,50.35,50.48,50.27,50.36,153400.0,50.35,50.48,50.27,50.36,153400.0
2012-06-01 12:30:00,50.35,50.38,50.2,50.22,118400.0,50.35,50.38,50.2,50.22,118400.0
2012-06-01 13:00:00,50.21,50.23,50.02,50.04,134600.0,50.21,50.23,50.02,50.04,134600.0
2012-06-01 13:30:00,50.04,50.06,49.88,49.99,163400.0,50.04,50.06,49.88,49.99,163400.0
2012-06-01 14:00:00,50.02,50.19,49.93,50.15,152400.0,50.02,50.19,49.93,50.15,152400.0
2012-06-01 14:30:00,50.15,50.27,50.06,50.08,135200.0,50.15,50.27,50.06,50.08,135200.0
2012-06-01 15:00:00,50.08,50.24,49.98,50.06,167000.0,50.08,50.24,49.98,50.06,167000.0
2012-06-01 15:30:00,50.07,50.18,49.97,49.97,506400.0,50.07,50.18,49.97,49.97,506400.0
2012-06-04 09:30:00,49.85,50.44,49.63,50.27,196000.0,49.85,50.44,49.63,50.27,196000.0
2012-06-04 10:00:00,50.24,50.65,49.8,50.48,294400.0,50.24,50.65,49.8,50.48,294400.0
2012-06-04 10:30:00,50.48,50.56,50.32,50.42,185600.0,50.48,50.56,50.32,50.42,185600.0
2012-06-04 11:00:00,50.41,50.48,50.15,50.21,131400.0,50.41,50.48,50.15,50.21,131400.0
2012-06-04 11:30:00,50.22,50.38,50.18,50.35,75000.0,50.22,50.38,50.18,50.35,75000.0
2012-06-04 12:00:00,50.3,50.39,50.17,50.21,47200.0,50.3,50.39,50.17,50.21,47200.0
2012-06-04 12:30:00,50.21,50.37,50.2,50.35,32400.0,50.21,50.37,50.2,50.35,32400.0
2012-06-04 13:00:00,50.36,50.44,50.3,50.39,56400.0,50.36,50.44,50.3,50.39,56400.0
2012-06-04 13:30:00,50.38,50.63,50.38,50.51,67200.0,50.38,50.63,50.38,50.51,67200.0
2012-06-04 14:00:00,50.5,50.74,50.46,50.74,98200.0,50.5,50.74,50.46,50.74,98200.0
2012-06-04 14:30:00,50.74,51.06,50.65,50.85,135800.0,50.74,51.06,50.65,50.85,135800.0
2012-06-04 15:00:00,50.87,50.92,50.73,50.9,178000.0,50.87,50.92,50.73,50.9,178000.0
2012-06-04 15:30:00,50.88,51.02,50.71,50.99,205200.0,50.88,51.02,50.71,50.99,205200.0
2012-06-05 09:30:00,50.87,50.99,50.37,50.49,309800.0,50.87,50.99,50.37,50.49,309800.0
2012-06-05 10:00:00,50.51,50.77,50.49,50.58,163400.0,50.51,50.77,50.49,50.58,163400.0
2012-06-05 10:30:00,50.62,50.73,50.3,50.35,146000.0,50.62,50.73,50.3,50.35,146000.0
2012-06-05 11:00:00,50.35,50.65,50.35,50.58,116000.0,50.35,50.65,50.35,50.58,116000.0
2012-06-05 11:30:00,50.58,50.63,50.27,50.27,79400.0,50.58,50.63,50.27,50.27,79400.0
2012-06-05 12:00:00,50.27,50.54,50.27,50.45,118200.0,50.27,50.54,50.27,50.45,118200.0
2012-06-05 12:30:00,50.46,50.62,50.45,50.6,70000.0,50.46,50.62,50.45,50.6,70000.0
2012-06-05 13:00:00,50.61,50.65,50.55,50.63,61600.0,50.61,50.65,50.55,50.63,61600.0
2012-06-05 13:30:00,50.63,50.85,50.6,50.82,100200.0,50.63,50.85,50.6,50.82,100200.0
2012-06-05 14:00:00,50.8,50.89,50.73,50.76,71600.0,50.8,50.89,50.73,50.76,71600.0
2012-06-05 14:30:00,50.75,50.76,50.59,50.6,122400.0,50.75,50.76,50.59,50.6,122400.0
2012-06-05 15:00:00,50.62,50.68,50.51,50.67,135000.0,50.62,50.68,50.51,50.67,135000.0
2012-06-05 15:30:00,50.68,50.77,50.57,50.57,282400.0,50.68,50.77,50.57,50.57,282400.0
2012-06-06 09:30:00,51.02,51.34,50.88,51.24,417800.0,51.02,51.34,50.88,51.24,417800.0
2012-06-06 10:00:00,51.22,51.6,51.2,51.48,159200.0,51.22,51.6,51.2,51.48,159200.0
2012-06-06 10:30:00,51.51,52.01,51.5,51.99,284600.0,51.51,52.01,51.5,51.99,284600.0
2012-06-06 11:00:00,52.03,52.17,51.88,51.99,217000.0,52.03,52.17,51.88,51.99,217000.0
2012-06-06 11:30:00,52.0,52.07,51.94,51.95,183200.0,52.0,52.07,51.94,51.95,183200.0
2012-06-06 12:00:00,51.95,51.96,51.86,51.88,191800.0,51.95,51.96,51.86,51.88,191800.0
2012-06-06 12:30:00,51.88,51.96,51.88,51.9,120000.0,51.88,51.96,51.88,51.9,120000.0
2012-06-06 13:00:00,51.9,51.99,51.86,51.99,170200.0,51.9,51.99,51.86,51.99,170200.0
2012-06-06 13:30:00,51.99,52.01,51.9,51.96,210200.0,51.99,52.01,51.9,51.96,210200.0
2012-06-06 14:00:00,51.96,51.99,51.91,51.97,132200.0,51.96,51.99,51.91,51.97,132200.0
2012-06-06 14:30:00,51.97,52.04,51.91,51.99,122400.0,51.97,52.04,51.91,51.99,122400.0
2012-06-06 15:00:00,51.99,52.06,51.88,51.9,123400.0,51.99,52.06,51.88,51.9,123400.0
2012-06-06 15:30:00,51.9,52.51,51.88,52.41,707600.0,51.9,52.51,51.88,52.41,707600.0
2012-06-07 09:30:00,52.66,52.81,52.42,52.5,262400.0,52.66,52.81,52.42,52.5,262400.0
2012-06-07 10:00:00,52.51,52.71,52.41,52.6,267200.0,52.51,52.71,52.41,52.6,267200.0
2012-06-07 10:30:00,52.6,52.74,52.34,52.59,171400.0,52.6,52.74,52.34,52.59,171400.0
2012-06-07 11:00:00,52.6,52.65,52.37,52.37,114000.0,52.6,52.65,52.37,52.37,114000.0
2012-06-07 11:30:00,52.38,52.49,52.34,52.38,102200.0,52.38,52.49,52.34,52.38,102200.0
2012-06-07 12:00:00,52.35,52.6,52.29,52.46,73600.0,52.35,52.6,52.29,52.46,73600.0
2012-06-07 12:30:00,52.46,52.48,52.38,52.45,83600.0,52.46,52.48,52.38,52.45,83600.0
2012-06-07 13:00:00,52.44,52.56,52.43,52.52,68200.0,52.44,52.56,52.43,52.52,68200.0
2012-06-07 13:30:00,52.52,52.56,52.43,52.46,61000.0,52.52,52.56,52.43,52.46,61000.0
2012-06-07 14:00:00,52.48,52.57,52.46,52.54,65400.0,52.48,52.57,52.46,52.54,65400.0
2012-06-07 14:30:00,52.55,52.58,52.51,52.57,70600.0,52.55,52.58,52.51,52.57,70600.0
2012-06-07 15:00:00,52.57,52.57,52.4,52.46,105600.0,52.57,52.57,52.4,52.46,105600.0
2012-06-07 15:30:00,52.45,52.47,52.32,52.41,260400.0,52.45,52.47,52.32,52.41,260400.0
2012-06-08 09:30:00,52.46,52.74,52.4,52.62,255200.0,52.46,52.74,52.4,52.62,255200.0
2012-06-08 10:00:00,52.62,52.7,52.4,52.63,164600.0,52.62,52.7,52.4,52.63,164600.0
2012-06-08 10:30:00,52.63,52.9,52.55,52.85,219000.0,52.63,52.9,52.55,52.85,219000.0
2012-06-08 11:00:00,52.87,52.9,52.71,52.85,59400.0,52.87,52.9,52.71,52.85,59400.0
2012-06-08 11:30:00,52.85,52.93,52.83,52.91,77200.0,52.85,52.93,52.83,52.91,77200.0
2012-06-08 12:00:00,52.91,52.99,52.88,52.91,58000.0,52.91,52.99,52.88,52.91,58000.0
2012-06-08 12:30:00,52.91,53.02,52.91,53.02,113800.0,52.91,53.02,52.91,53.02,113800.0
2012-06-08 13:00:00,53.02,53.15,52.98,53.13,79600.0,53.02,53.15,52.98,53.13,79600.0
2012-06-08 13:30:00,53.12,53.22,53.07,53.21,70600.0,53.12,53.22,53.07,53.21,70600.0
2012-06-08 14:00:00,53.2,53.21,53.06,53.19,81000.0,53.2,53.21,53.06,53.19,81000.0
2012-06-08 14:30:00,53.2,53.3,53.16,53.23,77600.0,53.2,53.3,53.16,53.23,77600.0
2012-06-08 15:00:00,53.21,53.3,53.19,53.21,132200.0,53.21,53.3,53.19,53.21,132200.0
2012-06-08 15:30:00,53.22,53.42,53.21,53.34,252200.0,53.22,53.42,53.21,53.34,252200.0
2012-06-11 09:30:00,53.67,53.8,53.38,53.51,236600.0,53.67,53.8,53.38,53.51,236600.0
2012-06-11 10:00:00,53.51,53.63,53.38,53.47,168600.0,53.51,53.63,53.38,53.47,168600.0
2012-06-11 10:30:00,53.47,53.68,53.38,53.45,86200.0,53.47,53.68,53.38,53.45,86200.0
2012-06-11 11:00:00,53.44,53.68,53.37,53.6,114800.0,53.44,53.68,53.37,53.6,114800.0
2012-06-11 11:30:00,53.6,53.77,53.55,53.74,172600.0,53.6,53.77,53.55,53.74,172600.0
2012-06-11 12:00:00,53.73,53.76,53.63,53.63,101000.0,53.73,53.76,53.63,53.63,101000.0
2012-06-11 12:30:00,53.66,53.67,53.49,53.52,73400.0,53.66,53.67,53.49,53.52,73400.0
2012-06-11 13:00:00,53.52,53.65,53.52,53.55,56200.0,53.52,53.65,53.52,53.55,56200.0
2012-06-11 13:30:00,53.54,53.55,53.31,53.37,98200.0,53.54,53.55,53.31,53.37,98200.0
2012-06-11 14:00:00,53.36,53.36,53.2,53.29,158600.0,53.36,53.36,53.2,53.29,158600.0
2012-06-11 14:30:00,53.27,53.35,53.14,53.24,75000.0,53.27,53.35,53.14,53.24,75000.0
2012-06-11 15:00:00,53.24,53.27,52.88,52.99,136800.0,53.24,53.27,52.88,52.99,136800.0
2012-06-11 15:30:00,52.99,53.16,52.79,52.87,493000.0,52.99,53.16,52.79,52.87,493000.0
2012-06-12 09:30:00,53.17,53.63,53.04,53.28,257800.0,53.17,53.63,53.04,53.28,257800.0
2012-06-12 10:00:00,53.31,53.39,52.8,53.02,216400.0,53.31,53.39,52.8,53.02,216400.0
2012-06-12 10:30:00,53.03,53.05,52.83,52.84,200800.0,53.03,53.05,52.83,52.84,200800.0
2012-06-12 11:00:00,52.84,53.28,52.84,53.27,112800.0,52.84,53.28,52.84,53.27,112800.0
2012-06-12 11:30:00,53.3,53.41,53.22,53.3,58600.0,53.3,53.41,53.22,53.3,58600.0
2012-06-12 12:00:00,53.3,53.32,52.99,53.09,93000.0,53.3,53.32,52.99,53.09,93000.0
2012-06-12 12:30:00,53.09,53.12,52.88,52.9,61400.0,53.09,53.12,52.88,52.9,61400.0
2012-06-12 13:00:00,52.92,53.05,52.88,52.9,54200.0,52.92,53.05,52.88,52.9,54200.0
2012-06-12 13:30:00,52.93,53.2,52.92,53.1,116800.0,52.93,53.2,52.92,53.1,116800.0
2012-06-12 14:00:00,53.1,53.29,53.08,53.27,60400.0,53.1,53.29,53.08,53.27,60400.0
2012-06-12 14:30:00,53.27,53.43,53.23,53.43,81400.0,53.27,53.43,53.23,53.43,81400.0
2012-06-12 15:00:00,53.43,53.52,53.32,53.49,106800.0,53.43,53.52,53.32,53.49,106800.0
2012-06-12 15:30:00,53.48,53.63,53.36,53.6,263400.0,53.48,53.63,53.36,53.6,263400.0
2012-06-13 09:30:00,53.47,53.6,53.22,53.46,162200.0,53.47,53.6,53.22,53.46,162200.0
2012-06-13 10:00:00,53.45,53.7,53.45,53.61,119400.0,53.45,53.7,53.45,53.61,119400.0
2012-06-13 10:30:00,53.6,53.85,53.57,53.85,104400.0,53.6,53.85,53.57,53.85,104400.0
2012-06-13 11:00:00,53.84,53.88,53.63,53.67,110000.0,53.84,53.88,53.63,53.67,110000.0
2012-06-13 11:30:00,53.66,53.82,53.54,53.57,64400.0,53.66,53.82,53.54,53.57,64400.0
2012-06-13 12:00:00,53.56,53.57,53.35,53.36,56400.0,53.56,53.57,53.35,53.36,56400.0
2012-06-13 12:30:00,53.35,53.66,53.35,53.63,53200.0,53.35,53.66,53.35,53.63,53200.0
2012-06-13 13:00:00,53.63,53.75,53.57,53.74,72600.0,53.63,53.75,53.57,53.74,72600.0
2012-06-13 13:30:00,53.74,53.83,53.59,53.6,196200.0,53.74,53.83,53.59,53.6,196200.0
2012-06-13 14:00:00,53.59,53.71,53.51,53.54,68600.0,53.59,53.71,53.51,53.54,68600.0
2012-06-13 14:30:00,53.52,53.54,53.23,53.3,104400.0,53.52,53.54,53.23,53.3,104400.0
2012-06-13 15:00:00,53.3,53.36,53.02,53.13,162000.0,53.3,53.36,53.02,53.13,162000.0
2012-06-13 15:30:00,53.12,53.34,53.12,53.24,208400.0,53.12,53.34,53.12,53.24,208400.0
2012-06-14 09:30:00,53.33,53.97,53.32,53.97,174800.0,53.33,53.97,53.32,53.97,174800.0
2012-06-14 10:00:00,53.96,54.02,53.84,53.9,146800.0,53.96,54.02,53.84,53.9,146800.0
2012-06-14 10:30:00,53.88,53.93,53.75,53.9,74000.0,53.88,53.93,53.75,53.9,74000.0
2012-06-14 11:00:00,53.93,54.03,53.81,53.99,110400.0,53.93,54.03,53.81,53.99,110400.0
2012-06-14 11:30:00,53.98,54.02,53.83,53.83,75000.0,53.98,54.02,53.83,53.83,75000.0
2012-06-14 12:00:00,53.83,53.98,53.82,53.96,63000.0,53.83,53.98,53.82,53.96,63000.0
2012-06-14 12:30:00,53.96,54.06,53.93,53.97,90000.0,53.96,54.06,53.93,53.97,90000.0
2012-06-14 13:00:00,53.97,54.02,53.74,53.77,65800.0,53.97,54.02,53.74,53.77,65800.0
2012-06-14 13:30:00,53.76,53.81,53.67,53.74,137800.0,53.76,53.81,53.67,53.74,137800.0
2012-06-14 14:00:00,53.74,53.76,53.5,53.61,81600.0,53.74,53.76,53.5,53.61,81600.0
2012-06-14 14:30:00,53.6,53.68,53.47,53.49,66400.0,53.6,53.68,53.47,53.49,66400.0
2012-06-14 15:00:00,53.47,54.1,53.47,53.89,218000.0,53.47,54.1,53.47,53.89,218000.0
2012-06-14 15:30:00,53.89,54.1,53.88,53.94,262400.0,53.89,54.1,53.88,53.94,262400.0
2012-06-15 09:30:00,54.03,54.13,53.79,53.95,470400.0,54.03,54.13,53.79,53.95,470400.0
2012-06-15 10:00:00,53.94,54.27,53.93,54.26,169000.0,53.94,54.27,53.93,54.26,169000.0
2012-06-15 10:30:00,54.27,54.31,54.18,54.24,85200.0,54.27,54.31,54.18,54.24,85200.0
2012-06-15 11:00:00,54.27,54.42,54.24,54.32,114600.0,54.27,54.42,54.24,54.32,114600.0
2012-06-15 11:30:00,54.32,54.56,54.3,54.52,129000.0,54.32,54.56,54.3,54.52,129000.0
2012-06-15 12:00:00,54.52,54.55,54.48,54.55,101600.0,54.52,54.55,54.48,54.55,101600.0
2012-06-15 12:30:00,54.54,54.58,54.45,54.58,86000.0,54.54,54.58,54.45,54.58,86000.0
2012-06-15 13:00:00,54.57,54.73,54.54,54.59,181200.0,54.57,54.73,54.54,54.59,181200.0
2012-06-15 13:30:00,54.59,54.69,54.54,54.66,133200.0,54.59,54.69,54.54,54.66,133200.0
2012-06-15 14:00:00,54.63,54.8,54.6,54.8,93800.0,54.63,54.8,54.6,54.8,93800.0
2012-06-15 14:30:00,54.8,54.97,54.7,54.7,176200.0,54.8,54.97,54.7,54.7,176200.0
2012-06-15 15:00:00,54.7,55.06,54.7,54.96,245400.0,54.7,55.06,54.7,54.96,245400.0
2012-06-15 15:30:00,54.97,55.4,54.94,55.15,816000.0,54.97,55.4,54.94,55.15,816000.0
2012-06-18 09:30:00,55.27,55.55,54.97,55.55,231200.0,55.27,55.55,54.97,55.55,231200.0
2012-06-18 10:00:00,55.57,56.0,55.46,55.96,201400.0,55.57,56.0,55.46,55.96,201400.0
2012-06-18 10:30:00,55.97,56.26,55.91,56.01,195800.0,55.97,56.26,55.91,56.01,195800.0
2012-06-18 11:00:00,55.98,56.17,55.9,56.01,178800.0,55.98,56.17,55.9,56.01,178800.0
2012-06-18 11:30:00,56.02,56.09,55.79,55.98,117000.0,56.02,56.09,55.79,55.98,117000.0
2012-06-18 12:00:00,55.97,55.97,55.79,55.79,127200.0,55.97,55.97,55.79,55.79,127200.0
2012-06-18 12:30:00,55.8,56.03,55.79,55.92,89000.0,55.8,56.03,55.79,55.92,89000.0
2012-06-18 13:00:00,55.92,56.02,55.9,56.02,88200.0,55.92,56.02,55.9,56.02,88200.0
2012-06-18 13:30:00,56.03,56.21,55.98,56.19,83400.0,56.03,56.21,55.98,56.19,83400.0
2012-06-18 14:00:00,56.2,56.24,56.1,56.12,98600.0,56.2,56.24,56.1,56.12,98600.0
2012-06-18 14:30:00,56.13,56.35,56.12,56.34,136600.0,56.13,56.35,56.12,56.34,136600.0
2012-06-18 15:00:00,56.35,56.47,56.26,56.45,249000.0,56.35,56.47,56.26,56.45,249000.0
2012-06-18 15:30:00,56.46,56.46,56.26,56.34,242600.0,56.46,56.46,56.26,56.34,242600.0
2012-06-19 09:30:00,56.38,56.78,56.35,56.68,307000.0,56.38,56.78,56.35,56.68,307000.0
2012-06-19 10:00:00,56.68,56.73,56.6,56.67,149800.0,56.68,56.73,56.6,56.67,149800.0
2012-06-19 10:30:00,56.66,56.74,56.52,56.57,114200.0,56.66,56.74,56.52,56.57,114200.0
2012-06-19 11:00:00,56.56,56.63,56.18,56.33,224600.0,56.56,56.63,56.18,56.33,224600.0
2012-06-19 11:30:00,56.33,56.49,56.31,56.47,75000.0,56.33,56.49,56.31,56.47,75000.0
2012-06-19 12:00:00,56.47,56.49,56.38,56.48,60600.0,56.47,56.49,56.38,56.48,60600.0
2012-06-19 12:30:00,56.46,56.5,56.38,56.47,50400.0,56.46,56.5,56.38,56.47,50400.0
2012-06-19 13:00:00,56.47,56.49,56.34,56.38,94800.0,56.47,56.49,56.34,56.38,94800.0
2012-06-19 13:30:00,56.37,56.62,56.37,56.61,75200.0,56.37,56.62,56.37,56.61,75200.0
2012-06-19 14:00:00,56.63,56.71,56.58,56.65,70000.0,56.63,56.71,56.58,56.65,70000.0
2012-06-19 14:30:00,56.64,56.64,56.52,56.62,84800.0,56.64,56.64,56.52,56.62,84800.0
2012-06-19 15:00:00,56.62,56.73,56.57,56.72,142600.0,56.62,56.73,56.57,56.72,142600.0
2012-06-19 15:30:00,56.72,56.78,56.63,56.74,161200.0,56.72,56.78,56.63,56.74,161200.0
2012-06-20 09:30:00,56.79,56.82,56.46,56.55,201600.0,56.79,56.82,56.46,56.55,201600.0
2012-06-20 10:00:00,56.55,56.55,55.97,56.04,231600.0,56.55,56.55,55.97,56.04,231600.0
2012-06-20 10:30:00,56.04,56.15,55.9,55.96,187600.0,56.04,56.15,55.9,55.96,187600.0
2012-06-20 11:00:00,55.96,56.04,55.74,55.85,197600.0,55.96,56.04,55.74,55.85,197600.0
2012-06-20 11:30:00,55.87,55.9,55.54,55.54,211600.0,55.87,55.9,55.54,55.54,211600.0
2012-06-20 12:00:00,55.55,55.66,55.42,55.47,189400.0,55.55,55.66,55.42,55.47,189400.0
2012-06-20 12:30:00,55.49,55.53,55.13,55.48,303000.0,55.49,55.53,55.13,55.48,303000.0
2012-06-20 13:00:00,55.48,55.52,55.31,55.36,204800.0,55.48,55.52,55.31,55.36,204800.0
2012-06-20 13:30:00,55.38,55.58,55.32,55.57,126800.0,55.38,55.58,55.32,55.57,126800.0
2012-06-20 14:00:00,55.57,55.58,55.16,55.27,175600.0,55.57,55.58,55.16,55.27,175600.0
2012-06-20 14:30:00,55.27,55.33,55.1,55.27,184800.0,55.27,55.33,55.1,55.27,184800.0
2012-06-20 15:00:00,55.27,55.45,55.19,55.44,139200.0,55.27,55.45,55.19,55.44,139200.0
2012-06-20 15:30:00,55.44,55.7,55.38,55.57,417200.0,55.44,55.7,55.38,55.57,417200.0
2012-06-21 09:30:00,55.81,55.93,55.55,55.62,279400.0,55.81,55.93,55.55,55.62,279400.0
2012-06-21 10:00:00,55.63,55.63,55.09,55.11,191800.0,55.63,55.63,55.09,55.11,191800.0
2012-06-21 10:30:00,55.1,55.31,55.06,55.12,101800.0,55.1,55.31,55.06,55.12,101800.0
2012-06-21 11:00:00,55.1,55.1,54.59,54.7,367000.0,55.1,55.1,54.59,54.7,367000.0
2012-06-21 11:30:00,54.69,54.69,54.35,54.49,287800.0,54.69,54.69,54.35,54.49,287800.0
2012-06-21 12:00:00,54.49,54.5,54.23,54.23,198200.0,54.49,54.5,54.23,54.23,198200.0
2012-06-21 12:30:00,54.23,54.3,54.11,54.19,121600.0,54.23,54.3,54.11,54.19,121600.0
2012-06-21 13:00:00,54.2,54.22,54.05,54.07,146200.0,54.2,54.22,54.05,54.07,146200.0
2012-06-21 13:30:00,54.07,54.19,54.02,54.09,103800.0,54.07,54.19,54.02,54.09,103800.0
2012-06-21 14:00:00,54.08,54.09,53.77,53.94,173800.0,54.08,54.09,53.77,53.94,173800.0
2012-06-21 14:30:00,53.94,54.23,53.93,54.17,109400.0,53.94,54.23,53.93,54.17,109400.0
2012-06-21 15:00:00,54.16,54.3,54.09,54.24,150800.0,54.16,54.3,54.09,54.24,150800.0
2012-06-21 15:30:00,54.26,54.26,54.05,54.12,345000.0,54.26,54.26,54.05,54.12,345000.0
2012-06-22 09:30:00,54.33,54.43,54.05,54.13,185400.0,54.33,54.43,54.05,54.13,185400.0
2012-06-22 10:00:00,54.13,54.37,54.09,54.27,169600.0,54.13,54.37,54.09,54.27,169600.0
2012-06-22 10:30:00,54.23,54.49,54.21,54.49,100400.0,54.23,54.49,54.21,54.49,100400.0
2012-06-22 11:00:00,54.47,54.63,54.45,54.52,79000.0,54.47,54.63,54.45,54.52,79000.0
2012-06-22 11:30:00,54.52,54.66,54.4,54.4,124200.0,54.52,54.66,54.4,54.4,124200.0
2012-06-22 12:00:00,54.42,54.52,54.36,54.39,66800.0,54.42,54.52,54.36,54.39,66800.0
2012-06-22 12:30:00,54.4,54.44,54.36,54.38,36000.0,54.4,54.44,54.36,54.38,36000.0
2012-06-22 13:00:00,54.38,54.4,54.27,54.3,42400.0,54.38,54.4,54.27,54.3,42400.0
2012-06-22 13:30:00,54.31,54.44,54.31,54.43,60600.0,54.31,54.44,54.31,54.43,60600.0
2012-06-22 14:00:00,54.43,54.52,54.4,54.52,51600.0,54.43,54.52,54.4,54.52,51600.0
2012-06-22 14:30:00,54.55,54.73,54.54,54.72,74600.0,54.55,54.73,54.54,54.72,74600.0
2012-06-22 15:00:00,54.73,54.75,54.59,54.7,85000.0,54.73,54.75,54.59,54.7,85000.0
2012-06-22 15:30:00,54.7,54.84,54.66,54.73,181600.0,54.7,54.84,54.66,54.73,181600.0
2012-06-25 09:30:00,54.52,54.69,54.22,54.6,132000.0,54.52,54.69,54.22,54.6,132000.0
2012-06-25 10:00:00,54.6,54.76,54.48,54.54,126200.0,54.6,54.76,54.48,54.54,126200.0
2012-06-25 10:30:00,54.57,54.59,54.43,54.49,73800.0,54.57,54.59,54.43,54.49,73800.0
2012-06-25 11:00:00,54.49,54.52,54.31,54.34,75200.0,54.49,54.52,54.31,54.34,75200.0
2012-06-25 11:30:00,54.34,54.34,54.08,54.08,100000.0,54.34,54.34,54.08,54.08,100000.0
2012-06-25 12:00:00,54.08,54.36,54.07,54.34,54400.0,54.08,54.36,54.07,54.34,54400.0
2012-06-25 12:30:00,54.35,54.58,54.33,54.54,61000.0,54.35,54.58,54.33,54.54,61000.0
2012-06-25 13:00:00,54.54,54.55,54.38,54.54,33200.0,54.54,54.55,54.38,54.54,33200.0
2012-06-25 13:30:00,54.53,54.68,54.52,54.68,42000.0,54.53,54.68,54.52,54.68,42000.0
2012-06-25 14:00:00,54.68,54.81,54.66,54.73,58400.0,54.68,54.81,54.66,54.73,58400.0
2012-06-25 14:30:00,54.69,54.72,54.6,54.64,40600.0,54.69,54.72,54.6,54.64,40600.0
2012-06-25 15:00:00,54.65,54.77,54.59,54.73,63800.0,54.65,54.77,54.59,54.73,63800.0
2012-06-25 15:30:00,54.74,54.88,54.68,54.76,173800.0,54.74,54.88,54.68,54.76,173800.0
2012-06-26 09:30:00,54.78,55.29,54.77,55.18,222400.0,54.78,55.29,54.77,55.18,222400.0
2012-06-26 10:00:00,55.18,55.25,54.87,54.89,122600.0,55.18,55.25,54.87,54.89,122600.0
2012-06-26 10:30:00,54.85,55.23,54.79,55.02,156200.0,54.85,55.23,54.79,55.02,156200.0
2012-06-26 11:00:00,55.04,55.21,54.91,54.99,156800.0,55.04,55.21,54.91,54.99,156800.0
2012-06-26 11:30:00,54.99,55.34,54.98,55.19,66200.0,54.99,55.34,54.98,55.19,66200.0
2012-06-26 12:00:00,55.2,55.38,55.16,55.33,55600.0,55.2,55.38,55.16,55.33,55600.0
2012-06-26 12:30:00,55.34,55.5,55.34,55.38,60600.0,55.34,55.5,55.34,55.38,60600.0
2012-06-26 13:00:00,55.38,55.52,55.35,55.39,42000.0,55.38,55.52,55.35,55.39,42000.0
2012-06-26 13:30:00,55.42,55.55,55.33,55.48,83400.0,55.42,55.55,55.33,55.48,83400.0
2012-06-26 14:00:00,55.49,55.7,55.46,55.63,62400.0,55.49,55.7,55.46,55.63,62400.0
2012-06-26 14:30:00,55.63,55.64,55.33,55.49,116600.0,55.63,55.64,55.33,55.49,116600.0
2012-06-26 15:00:00,55.49,55.55,55.41,55.5,69600.0,55.49,55.55,55.41,55.5,69600.0
2012-06-26 15:30:00,55.49,55.6,55.42,55.49,247400.0,55.49,55.6,55.42,55.49,247400.0
2012-06-27 09:30:00,55.68,55.68,54.54,54.56,228400.0,55.68,55.68,54.54,54.56,228400.0
2012-06-27 10:00:00,54.57,55.05,54.5,54.9,130800.0,54.57,55.05,54.5,54.9,130800.0
2012-06-27 10:30:00,54.89,54.92,54.61,54.61,76600.0,54.89,54.92,54.61,54.61,76600.0
2012-06-27 11:00:00,54.62,54.72,54.58,54.68,64200.0,54.62,54.72,54.58,54.68,64200.0
2012-06-27 11:30:00,54.68,54.75,54.6,54.6,83600.0,54.68,54.75,54.6,54.6,83600.0
2012-06-27 12:00:00,54.62,54.78,54.5,54.53,134200.0,54.62,54.78,54.5,54.53,134200.0
2012-06-27 12:30:00,54.52,54.53,54.28,54.3,223500.0,54.52,54.53,54.28,54.3,223500.0
2012-06-27 13:00:00,54.3,54.32,53.93,53.96,202200.0,54.3,54.32,53.93,53.96,202200.0
2012-06-27 13:30:00,53.97,53.98,53.48,53.49,312900.0,53.97,53.98,53.48,53.49,312900.0
2012-06-27 14:00:00,53.48,53.6,53.36,53.54,328400.0,53.48,53.6,53.36,53.54,328400.0
2012-06-27 14:30:00,53.54,53.6,53.3,53.31,177900.0,53.54,53.6,53.3,53.31,177900.0
2012-06-27 15:00:00,53.32,53.65,53.32,53.6,190900.0,53.32,53.65,53.32,53.6,190900.0
2012-06-27 15:30:00,53.6,53.6,53.36,53.46,463500.0,53.6,53.6,53.36,53.46,463500.0
2012-06-28 09:30:00,52.4,52.43,51.55,51.76,851900.0,52.4,52.43,51.55,51.76,851900.0
2012-06-28 10:00:00,51.77,51.96,51.61,51.69,332300.0,51.77,51.96,51.61,51.69,332300.0
2012-06-28 10:30:00,51.71,51.86,51.15,51.23,472400.0,51.71,51.86,51.15,51.23,472400.0
2012-06-28 11:00:00,51.25,51.61,51.02,51.53,251300.0,51.25,51.61,51.02,51.53,251300.0
2012-06-28 11:30:00,51.53,51.7,51.36,51.38,152000.0,51.53,51.7,51.36,51.38,152000.0
2012-06-28 12:00:00,51.37,51.46,50.69,51.13,380900.0,51.37,51.46,50.69,51.13,380900.0
2012-06-28 12:30:00,51.13,51.4,51.09,51.4,127700.0,51.13,51.4,51.09,51.4,127700.0
2012-06-28 13:00:00,51.4,51.57,51.35,51.51,107100.0,51.4,51.57,51.35,51.51,107100.0
2012-06-28 13:30:00,51.53,51.58,51.36,51.47,131000.0,51.53,51.58,51.36,51.47,131000.0
2012-06-28 14:00:00,51.47,51.5,51.18,51.23,123500.0,51.47,51.5,51.18,51.23,123500.0
2012-06-28 14:30:00,51.22,51.44,51.21,51.39,138800.0,51.22,51.44,51.21,51.39,138800.0
2012-06-28 15:00:00,51.4,51.76,51.39,51.76,232500.0,51.4,51.76,51.39,51.76,232500.0
2012-06-28 15:30:00,51.76,52.35,51.73,52.17,557100.0,51.76,52.35,51.73,52.17,557100.0
2012-06-29 09:30:00,53.28,53.75,53.06,53.35,344600.0,53.28,53.75,53.06,53.35,344600.0
2012-06-29 10:00:00,53.36,53.46,53.09,53.46,255100.0,53.36,53.46,53.09,53.46,255100.0
2012-06-29 10:30:00,53.43,53.64,53.34,53.64,173200.0,53.43,53.64,53.34,53.64,173200.0
2012-06-29 11:00:00,53.64,53.71,53.51,53.61,105700.0,53.64,53.71,53.51,53.61,105700.0
2012-06-29 11:30:00,53.61,53.82,53.56,53.8,96600.0,53.61,53.82,53.56,53.8,96600.0
2012-06-29 12:00:00,53.79,53.92,53.74,53.84,163800.0,53.79,53.92,53.74,53.84,163800.0
2012-06-29 12:30:00,53.85,53.89,53.72,53.85,103100.0,53.85,53.89,53.72,53.85,103100.0
2012-06-29 13:00:00,53.84,53.95,53.76,53.8,126100.0,53.84,53.95,53.76,53.8,126100.0
2012-06-29 13:30:00,53.8,53.83,53.7,53.77,122800.0,53.8,53.83,53.7,53.77,122800.0
2012-06-29 14:00:00,53.77,53.83,53.7,53.79,119900.0,53.77,53.83,53.7,53.79,119900.0
2012-06-29 14:30:00,53.81,53.92,53.7,53.9,85300.0,53.81,53.92,53.7,53.9,85300.0
2012-06-29 15:00:00,53.9,53.93,53.8,53.83,106200.0,53.9,53.93,53.8,53.83,106200.0
2012-06-29 15:30:00,53.83,53.85,53.67,53.81,310500.0,53.83,53.85,53.67,53.81,310500.0
2012-07-02 09:30:00,53.43,53.43,52.77,53.05,327500.0,53.43,53.43,52.77,53.05,327500.0
2012-07-02 10:00:00,53.03,53.07,52.64,52.67,203900.0,53.03,53.07,52.64,52.67,203900.0
2012-07-02 10:30:00,52.68,52.74,52.11,52.12,259100.0,52.68,52.74,52.11,52.12,259100.0
2012-07-02 11:00:00,52.15,52.26,51.68,51.73,281100.0,52.15,52.26,51.68,51.73,281100.0
2012-07-02 11:30:00,51.73,51.88,51.08,51.15,391100.0,51.73,51.88,51.08,51.15,391100.0
2012-07-02 12:00:00,51.15,51.71,51.06,51.31,478000.0,51.15,51.71,51.06,51.31,478000.0
2012-07-02 12:30:00,51.31,51.41,50.63,51.16,489800.0,51.31,51.41,50.63,51.16,489800.0
2012-07-02 13:00:00,51.16,51.33,51.01,51.22,231600.0,51.16,51.33,51.01,51.22,231600.0
2012-07-02 13:30:00,51.24,51.8,51.23,51.72,180000.0,51.24,51.8,51.23,51.72,180000.0
2012-07-02 14:00:00,51.73,52.07,51.73,51.84,225100.0,51.73,52.07,51.73,51.84,225100.0
2012-07-02 14:30:00,51.87,52.02,51.84,51.95,160000.0,51.87,52.02,51.84,51.95,160000.0
2012-07-02 15:00:00,51.95,52.0,51.89,51.94,131900.0,51.95,52.0,51.89,51.94,131900.0
2012-07-02 15:30:00,51.95,52.22,51.94,52.18,437800.0,51.95,52.22,51.94,52.18,437800.0
2012-07-03 09:30:00,51.8,52.37,51.45,51.62,246100.0,51.8,52.37,51.45,51.62,246100.0
2012-07-03 10:00:00,51.67,52.14,51.66,52.06,165500.0,51.67,52.14,51.66,52.06,165500.0
2012-07-03 10:30:00,52.06,52.07,51.78,52.02,175800.0,52.06,52.07,51.78,52.02,175800.0
2012-07-03 11:00:00,52.02,52.48,52.02,52.4,160600.0,52.02,52.48,52.02,52.4,160600.0
2012-07-03 11:30:00,52.4,52.55,52.36,52.45,186700.0,52.4,52.55,52.36,52.45,186700.0
2012-07-03 12:00:00,52.46,52.46,51.97,52.2,204400.0,52.46,52.46,51.97,52.2,204400.0
2012-07-03 12:30:00,52.19,52.2,51.89,51.99,285800.0,52.19,52.2,51.89,51.99,285800.0
2012-07-05 09:30:00,52.03,53.15,52.02,52.79,389700.0,52.03,53.15,52.02,52.79,389700.0
2012-07-05 10:00:00,52.83,53.47,52.81,53.43,229400.0,52.83,53.47,52.81,53.43,229400.0
2012-07-05 10:30:00,53.43,53.8,53.4,53.71,190500.0,53.43,53.8,53.4,53.71,190500.0
2012-07-05 11:00:00,53.71,54.07,53.69,54.02,180500.0,53.71,54.07,53.69,54.02,180500.0
2012-07-05 11:30:00,54.03,54.07,53.86,53.99,129700.0,54.03,54.07,53.86,53.99,129700.0
2012-07-05 12:00:00,53.99,54.02,53.84,53.96,118900.0,53.99,54.02,53.84,53.96,118900.0
2012-07-05 12:30:00,53.95,54.0,53.89,53.96,116600.0,53.95,54.0,53.89,53.96,116600.0
2012-07-05 13:00:00,53.96,54.04,53.9,53.95,114900.0,53.96,54.04,53.9,53.95,114900.0
2012-07-05 13:30:00,53.95,54.06,53.94,54.05,85300.0,53.95,54.06,53.94,54.05,85300.0
2012-07-05 14:00:00,54.04,54.1,53.96,54.0,136300.0,54.04,54.1,53.96,54.0,136300.0
2012-07-05 14:30:00,54.0,54.09,53.9,53.96,120200.0,54.0,54.09,53.9,53.96,120200.0
2012-07-05 15:00:00,53.97,54.14,53.94,54.09,304300.0,53.97,54.14,53.94,54.09,304300.0
2012-07-05 15:30:00,54.09,54.12,53.98,54.01,355300.0,54.09,54.12,53.98,54.01,355300.0
2012-07-06 09:30:00,54.09,54.72,53.92,54.41,335900.0,54.09,54.72,53.92,54.41,335900.0
2012-07-06 10:00:00,54.41,54.49,54.2,54.3,165600.0,54.41,54.49,54.2,54.3,165600.0
2012-07-06 10:30:00,54.3,54.32,54.15,54.24,157500.0,54.3,54.32,54.15,54.24,157500.0
2012-07-06 11:00:00,54.24,54.25,53.87,53.9,142700.0,54.24,54.25,53.87,53.9,142700.0
2012-07-06 11:30:00,53.88,53.98,53.85,53.88,97000.0,53.88,53.98,53.85,53.88,97000.0
2012-07-06 12:00:00,53.88,53.9,53.75,53.84,119300.0,53.88,53.9,53.75,53.84,119300.0
2012-07-06 12:30:00,53.84,54.13,53.83,54.13,92000.0,53.84,54.13,53.83,54.13,92000.0
2012-07-06 13:00:00,54.12,54.25,54.01,54.19,111000.0,54.12,54.25,54.01,54.19,111000.0
2012-07-06 13:30:00,54.19,54.2,54.06,54.1,74000.0,54.19,54.2,54.06,54.1,74000.0
2012-07-06 14:00:00,54.09,54.21,54.06,54.21,82200.0,54.09,54.21,54.06,54.21,82200.0
2012-07-06 14:30:00,54.21,54.26,54.13,54.2,103400.0,54.21,54.26,54.13,54.2,103400.0
2012-07-06 15:00:00,54.2,54.26,54.05,54.23,134100.0,54.2,54.26,54.05,54.23,134100.0
2012-07-06 15:30:00,54.23,54.37,54.21,54.29,312800.0,54.23,54.37,54.21,54.29,312800.0
2012-07-09 09:30:00,53.01,53.77,52.58,52.62,393700.0,53.01,53.77,52.58,52.62,393700.0
2012-07-09 10:00:00,52.61,52.85,52.5,52.66,303400.0,52.61,52.85,52.5,52.66,303400.0
2012-07-09 10:30:00,52.68,52.83,52.56,52.67,268300.0,52.68,52.83,52.56,52.67,268300.0
2012-07-09 11:00:00,52.67,52.73,52.53,52.65,89700.0,52.67,52.73,52.53,52.65,89700.0
2012-07-09 11:30:00,52.65,52.65,52.11,52.12,201900.0,52.65,52.65,52.11,52.12,201900.0
2012-07-09 12:00:00,52.13,52.49,52.11,52.46,208300.0,52.13,52.49,52.11,52.46,208300.0
2012-07-09 12:30:00,52.46,52.66,52.35,52.66,126300.0,52.46,52.66,52.35,52.66,126300.0
2012-07-09 13:00:00,52.66,52.95,52.65,52.95,153300.0,52.66,52.95,52.65,52.95,153300.0
2012-07-09 13:30:00,52.95,53.14,52.94,53.09,100600.0,52.95,53.14,52.94,53.09,100600.0
2012-07-09 14:00:00,53.1,53.19,53.02,53.04,73200.0,53.1,53.19,53.02,53.04,73200.0
2012-07-09 14:30:00,53.05,53.1,52.92,52.94,74400.0,53.05,53.1,52.92,52.94,74400.0
2012-07-09 15:00:00,52.94,53.01,52.9,52.98,134200.0,52.94,53.01,52.9,52.98,134200.0
2012-07-09 15:30:00,52.97,53.06,52.89,53.03,282700.0,52.97,53.06,52.89,53.03,282700.0
2012-07-10 09:30:00,52.9,53.42,52.67,53.4,178300.0,52.9,53.42,52.67,53.4,178300.0
2012-07-10 10:00:00,53.41,53.54,52.99,53.12,130300.0,53.41,53.54,52.99,53.12,130300.0
2012-07-10 10:30:00,53.12,53.18,53.03,53.11,120200.0,53.12,53.18,53.03,53.11,120200.0
2012-07-10 11:00:00,53.11,53.16,52.96,53.14,120400.0,53.11,53.16,52.96,53.14,120400.0
2012-07-10 11:30:00,53.14,53.42,53.1,53.23,102300.0,53.14,53.42,53.1,53.23,102300.0
2012-07-10 12:00:00,53.23,53.34,53.11,53.17,74700.0,53.23,53.34,53.11,53.17,74700.0
2012-07-10 12:30:00,53.17,53.27,53.17,53.2,108200.0,53.17,53.27,53.17,53.2,108200.0
2012-07-10 13:00:00,53.2,53.28,53.19,53.26,171200.0,53.2,53.28,53.19,53.26,171200.0
2012-07-10 13:30:00,53.26,53.26,53.14,53.16,194600.0,53.26,53.26,53.14,53.16,194600.0
2012-07-10 14:00:00,53.16,53.19,52.97,53.0,145300.0,53.16,53.19,52.97,53.0,145300.0
2012-07-10 14:30:00,53.0,53.02,52.84,52.85,131300.0,53.0,53.02,52.84,52.85,131300.0
2012-07-10 15:00:00,52.85,52.96,52.72,52.72,203200.0,52.85,52.96,52.72,52.72,203200.0
2012-07-10 15:30:00,52.73,52.87,52.65,52.81,255900.0,52.73,52.87,52.65,52.81,255900.0
2012-07-11 09:30:00,52.99,53.23,52.73,52.83,209100.0,52.99,53.23,52.73,52.83,209100.0
2012-07-11 10:00:00,52.81,52.9,52.55,52.58,124700.0,52.81,52.9,52.55,52.58,124700.0
2012-07-11 10:30:00,52.57,52.57,52.14,52.14,122900.0,52.57,52.57,52.14,52.14,122900.0
2012-07-11 11:00:00,52.12,52.23,52.05,52.12,104600.0,52.12,52.23,52.05,52.12,104600.0
2012-07-11 11:30:00,52.11,52.3,52.07,52.27,116700.0,52.11,52.3,52.07,52.27,116700.0
2012-07-11 12:00:00,52.27,52.33,52.0,52.0,99800.0,52.27,52.33,52.0,52.0,99800.0
2012-07-11 12:30:00,52.0,52.02,51.86,51.96,123900.0,52.0,52.02,51.86,51.96,123900.0
2012-07-11 13:00:00,51.96,51.96,51.6,51.76,140200.0,51.96,51.96,51.6,51.76,140200.0
2012-07-11 13:30:00,51.75,51.89,51.68,51.76,88500.0,51.75,51.89,51.68,51.76,88500.0
2012-07-11 14:00:00,51.77,51.82,51.54,51.57,132100.0,51.77,51.82,51.54,51.57,132100.0
2012-07-11 14:30:00,51.57,51.78,51.46,51.72,155100.0,51.57,51.78,51.46,51.72,155100.0
2012-07-11 15:00:00,51.72,51.82,51.68,51.78,193900.0,51.72,51.82,51.68,51.78,193900.0
2012-07-11 15:30:00,51.78,51.93,51.71,51.8,422100.0,51.78,51.93,51.71,51.8,422100.0
2012-07-12 09:30:00,51.48,51.89,51.16,51.37,159400.0,51.48,51.89,51.16,51.37,159400.0
2012-07-12 10:00:00,51.38,51.44,51.2,51.28,77100.0,51.38,51.44,51.2,51.28,77100.0
2012-07-12 10:30:00,51.29,51.37,51.1,51.32,114100.0,51.29,51.37,51.1,51.32,114100.0
2012-07-12 11:00:00,51.35,51.64,51.31,51.53,91100.0,51.35,51.64,51.31,51.53,91100.0
2012-07-12 11:30:00,51.53,51.89,51.5,51.85,94000.0,51.53,51.89,51.5,51.85,94000.0
2012-07-12 12:00:00,51.87,51.96,51.8,51.92,49000.0,51.87,51.96,51.8,51.92,49000.0
2012-07-12 12:30:00,51.91,52.11,51.84,52.07,52200.0,51.91,52.11,51.84,52.07,52200.0
2012-07-12 13:00:00,52.07,52.25,52.0,52.03,69300.0,52.07,52.25,52.0,52.03,69300.0
2012-07-12 13:30:00,52.04,52.23,52.02,52.04,70800.0,52.04,52.23,52.02,52.04,70800.0
2012-07-12 14:00:00,52.05,52.13,51.93,52.02,61900.0,52.05,52.13,51.93,52.02,61900.0
2012-07-12 14:30:00,52.02,52.13,52.0,52.07,66700.0,52.02,52.13,52.0,52.07,66700.0
2012-07-12 15:00:00,52.08,52.21,52.0,52.16,105400.0,52.08,52.21,52.0,52.16,105400.0
2012-07-12 15:30:00,52.15,52.23,51.93,52.03,217800.0,52.15,52.23,51.93,52.03,217800.0
2012-07-13 09:30:00,52.21,52.47,51.94,52.1,114400.0,52.21,52.47,51.94,52.1,114400.0
2012-07-13 10:00:00,52.11,52.25,51.96,52.17,98500.0,52.11,52.25,51.96,52.17,98500.0
2012-07-13 10:30:00,52.19,52.52,52.14,52.37,81000.0,52.19,52.52,52.14,52.37,81000.0
2012-07-13 11:00:00,52.38,52.51,52.37,52.42,80800.0,52.38,52.51,52.37,52.42,80800.0
2012-07-13 11:30:00,52.42,52.53,52.39,52.5,69100.0,52.42,52.53,52.39,52.5,69100.0
2012-07-13 12:00:00,52.51,52.6,52.43,52.5,64300.0,52.51,52.6,52.43,52.5,64300.0
2012-07-13 12:30:00,52.5,52.53,52.43,52.47,52200.0,52.5,52.53,52.43,52.47,52200.0
2012-07-13 13:00:00,52.46,52.5,52.4,52.42,78400.0,52.46,52.5,52.4,52.42,78400.0
2012-07-13 13:30:00,52.43,52.52,52.41,52.47,62500.0,52.43,52.52,52.41,52.47,62500.0
2012-07-13 14:00:00,52.46,52.52,52.42,52.49,53900.0,52.46,52.52,52.42,52.49,53900.0
2012-07-13 14:30:00,52.49,52.5,52.42,52.48,104900.0,52.49,52.5,52.42,52.48,104900.0
2012-07-13 15:00:00,52.48,52.95,52.47,52.83,295100.0,52.48,52.95,52.47,52.83,295100.0
2012-07-13 15:30:00,52.82,52.84,52.72,52.79,382700.0,52.82,52.84,52.72,52.79,382700.0
2012-07-16 09:30:00,52.5,52.5,52.17,52.39,104200.0,52.5,52.5,52.17,52.39,104200.0
2012-07-16 10:00:00,52.39,52.87,52.31,52.86,70100.0,52.39,52.87,52.31,52.86,70100.0
2012-07-16 10:30:00,52.9,53.1,52.87,53.0,60400.0,52.9,53.1,52.87,53.0,60400.0
2012-07-16 11:00:00,53.03,53.22,52.94,53.03,84200.0,53.03,53.22,52.94,53.03,84200.0
2012-07-16 11:30:00,53.04,53.05,52.9,53.04,59100.0,53.04,53.05,52.9,53.04,59100.0
2012-07-16 12:00:00,53.05,53.07,52.75,52.77,61300.0,53.05,53.07,52.75,52.77,61300.0
2012-07-16 12:30:00,52.76,52.78,52.45,52.47,84500.0,52.76,52.78,52.45,52.47,84500.0
2012-07-16 13:00:00,52.46,52.49,52.28,52.3,75800.0,52.46,52.49,52.28,52.3,75800.0
2012-07-16 13:30:00,52.31,52.47,52.26,52.36,65900.0,52.31,52.47,52.26,52.36,65900.0
2012-07-16 14:00:00,52.35,52.55,52.34,52.55,55000.0,52.35,52.55,52.34,52.55,55000.0
2012-07-16 14:30:00,52.55,52.6,52.47,52.58,52200.0,52.55,52.6,52.47,52.58,52200.0
2012-07-16 15:00:00,52.59,52.66,52.51,52.62,65500.0,52.59,52.66,52.51,52.62,65500.0
2012-07-16 15:30:00,52.62,52.62,52.38,52.51,132800.0,52.62,52.62,52.38,52.51,132800.0
2012-07-17 09:30:00,53.13,53.19,52.72,52.96,140700.0,53.13,53.19,52.72,52.96,140700.0
2012-07-17 10:00:00,52.96,52.96,52.66,52.88,70600.0,52.96,52.96,52.66,52.88,70600.0
2012-07-17 10:30:00,52.84,52.9,52.55,52.7,73300.0,52.84,52.9,52.55,52.7,73300.0
2012-07-17 11:00:00,52.69,52.9,52.64,52.82,49400.0,52.69,52.9,52.64,52.82,49400.0
2012-07-17 11:30:00,52.8,53.15,52.79,53.11,66400.0,52.8,53.15,52.79,53.11,66400.0
2012-07-17 12:00:00,53.14,53.33,53.13,53.3,91300.0,53.14,53.33,53.13,53.3,91300.0
2012-07-17 12:30:00,53.29,53.33,53.08,53.1,66200.0,53.29,53.33,53.08,53.1,66200.0
2012-07-17 13:00:00,53.1,53.33,53.1,53.28,48400.0,53.1,53.33,53.1,53.28,48400.0
2012-07-17 13:30:00,53.28,53.43,53.28,53.36,60200.0,53.28,53.43,53.28,53.36,60200.0
2012-07-17 14:00:00,53.35,53.44,53.32,53.44,71000.0,53.35,53.44,53.32,53.44,71000.0
2012-07-17 14:30:00,53.45,53.46,53.31,53.4,77700.0,53.45,53.46,53.31,53.4,77700.0
2012-07-17 15:00:00,53.4,53.45,53.14,53.19,134500.0,53.4,53.45,53.14,53.19,134500.0
2012-07-17 15:30:00,53.18,53.36,53.08,53.3,209200.0,53.18,53.36,53.08,53.3,209200.0
2012-07-18 09:30:00,53.27,53.61,53.22,53.45,91200.0,53.27,53.61,53.22,53.45,91200.0
2012-07-18 10:00:00,53.46,53.71,53.43,53.45,65500.0,53.46,53.71,53.43,53.45,65500.0
2012-07-18 10:30:00,53.49,53.5,53.3,53.3,68900.0,53.49,53.5,53.3,53.3,68900.0
2012-07-18 11:00:00,53.32,53.34,53.21,53.31,45300.0,53.32,53.34,53.21,53.31,45300.0
2012-07-18 11:30:00,53.31,53.42,53.21,53.24,104900.0,53.31,53.42,53.21,53.24,104900.0
2012-07-18 12:00:00,53.24,53.39,53.14,53.32,100500.0,53.24,53.39,53.14,53.32,100500.0
2012-07-18 12:30:00,53.32,53.39,53.23,53.39,79000.0,53.32,53.39,53.23,53.39,79000.0
2012-07-18 13:00:00,53.38,53.5,53.22,53.28,107300.0,53.38,53.5,53.22,53.28,107300.0
2012-07-18 13:30:00,53.27,53.28,52.92,53.05,257500.0,53.27,53.28,52.92,53.05,257500.0
2012-07-18 14:00:00,53.05,53.14,52.65,52.73,178200.0,53.05,53.14,52.65,52.73,178200.0
2012-07-18 14:30:00,52.74,52.82,52.52,52.61,112700.0,52.74,52.82,52.52,52.61,112700.0
2012-07-18 15:00:00,52.64,52.81,52.56,52.81,115600.0,52.64,52.81,52.56,52.81,115600.0
2012-07-18 15:30:00,52.8,53.01,52.76,52.89,260900.0,52.8,53.01,52.76,52.89,260900.0
2012-07-19 09:30:00,52.92,53.08,52.58,52.79,201500.0,52.92,53.08,52.58,52.79,201500.0
2012-07-19 10:00:00,52.79,52.79,52.34,52.47,192100.0,52.79,52.79,52.34,52.47,192100.0
2012-07-19 10:30:00,52.5,52.6,52.38,52.4,111800.0,52.5,52.6,52.38,52.4,111800.0
2012-07-19 11:00:00,52.4,52.57,52.4,52.55,112600.0,52.4,52.57,52.4,52.55,112600.0
2012-07-19 11:30:00,52.57,52.74,52.54,52.62,139500.0,52.57,52.74,52.54,52.62,139500.0
2012-07-19 12:00:00,52.61,52.67,52.52,52.64,68300.0,52.61,52.67,52.52,52.64,68300.0
2012-07-19 12:30:00,52.65,52.69,52.54,52.57,88100.0,52.65,52.69,52.54,52.57,88100.0
2012-07-19 13:00:00,52.56,52.64,52.47,52.49,53000.0,52.56,52.64,52.47,52.49,53000.0
2012-07-19 13:30:00,52.48,52.51,52.12,52.17,130200.0,52.48,52.51,52.12,52.17,130200.0
2012-07-19 14:00:00,52.18,52.26,52.03,52.15,121800.0,52.18,52.26,52.03,52.15,121800.0
2012-07-19 14:30:00,52.14,52.36,52.11,52.3,81600.0,52.14,52.36,52.11,52.3,81600.0
2012-07-19 15:00:00,52.31,52.52,52.29,52.49,151700.0,52.31,52.52,52.29,52.49,151700.0
2012-07-19 15:30:00,52.48,52.81,52.45,52.67,437000.0,52.48,52.81,52.45,52.67,437000.0
2012-07-20 09:30:00,52.62,52.75,51.94,52.06,364000.0,52.62,52.75,51.94,52.06,364000.0
2012-07-20 10:00:00,52.04,52.35,52.01,52.16,245000.0,52.04,52.35,52.01,52.16,245000.0
2012-07-20 10:30:00,52.15,52.17,51.92,51.98,106100.0,52.15,52.17,51.92,51.98,106100.0
2012-07-20 11:00:00,51.98,51.99,51.75,51.79,155700.0,51.98,51.99,51.75,51.79,155700.0
2012-07-20 11:30:00,51.81,51.84,51.64,51.71,124400.0,51.81,51.84,51.64,51.71,124400.0
2012-07-20 12:00:00,51.71,51.71,51.55,51.64,91400.0,51.71,51.71,51.55,51.64,91400.0
2012-07-20 12:30:00,51.63,51.67,51.55,51.63,63000.0,51.63,51.67,51.55,51.63,63000.0
2012-07-20 13:00:00,51.63,51.67,51.48,51.54,82300.0,51.63,51.67,51.48,51.54,82300.0
2012-07-20 13:30:00,51.53,51.61,51.37,51.46,113100.0,51.53,51.61,51.37,51.46,113100.0
2012-07-20 14:00:00,51.46,51.57,51.44,51.48,80800.0,51.46,51.57,51.44,51.48,80800.0
2012-07-20 14:30:00,51.48,51.55,51.43,51.49,66300.0,51.48,51.55,51.43,51.49,66300.0
2012-07-20 15:00:00,51.48,51.52,51.42,51.46,80100.0,51.48,51.52,51.42,51.46,80100.0
2012-07-20 15:30:00,51.47,51.48,51.31,51.4,370100.0,51.47,51.48,51.31,51.4,370100.0
2012-07-23 09:30:00,50.8,50.81,49.8,49.95,457800.0,50.8,50.81,49.8,49.95,457800.0
2012-07-23 10:00:00,49.95,50.22,49.95,50.06,241300.0,49.95,50.22,49.95,50.06,241300.0
2012-07-23 10:30:00,50.04,50.37,50.0,50.37,232300.0,50.04,50.37,50.0,50.37,232300.0
2012-07-23 11:00:00,50.38,50.74,50.38,50.74,128300.0,50.38,50.74,50.38,50.74,128300.0
2012-07-23 11:30:00,50.71,50.76,50.38,50.75,80800.0,50.71,50.76,50.38,50.75,80800.0
2012-07-23 12:00:00,50.76,50.76,50.55,50.71,102000.0,50.76,50.76,50.55,50.71,102000.0
2012-07-23 12:30:00,50.71,50.76,50.57,50.69,81500.0,50.71,50.76,50.57,50.69,81500.0
2012-07-23 13:00:00,50.68,50.85,50.67,50.77,70500.0,50.68,50.85,50.67,50.77,70500.0
2012-07-23 13:30:00,50.75,50.79,50.64,50.7,73400.0,50.75,50.79,50.64,50.7,73400.0
2012-07-23 14:00:00,50.7,50.83,50.7,50.75,70800.0,50.7,50.83,50.7,50.75,70800.0
2012-07-23 14:30:00,50.76,50.77,50.65,50.7,62900.0,50.76,50.77,50.65,50.7,62900.0
2012-07-23 15:00:00,50.69,50.86,50.58,50.86,119800.0,50.69,50.86,50.58,50.86,119800.0
2012-07-23 15:30:00,50.85,50.87,50.63,50.64,222800.0,50.85,50.87,50.63,50.64,222800.0
2012-07-24 09:30:00,50.72,51.12,50.67,50.93,113300.0,50.72,51.12,50.67,50.93,113300.0
2012-07-24 10:00:00,50.93,50.97,50.58,50.74,76300.0,50.93,50.97,50.58,50.74,76300.0
2012-07-24 10:30:00,50.76,51.03,50.7,51.01,80200.0,50.76,51.03,50.7,51.01,80200.0
2012-07-24 11:00:00,50.99,51.08,50.83,50.93,74000.0,50.99,51.08,50.83,50.93,74000.0
2012-07-24 11:30:00,50.93,50.99,50.76,50.82,67100.0,50.93,50.99,50.76,50.82,67100.0
2012-07-24 12:00:00,50.82,50.83,50.5,50.56,66000.0,50.82,50.83,50.5,50.56,66000.0
2012-07-24 12:30:00,50.56,50.74,50.52,50.72,50000.0,50.56,50.74,50.52,50.72,50000.0
2012-07-24 13:00:00,50.71,50.74,50.64,50.71,50200.0,50.71,50.74,50.64,50.71,50200.0
2012-07-24 13:30:00,50.71,50.85,50.64,50.79,52700.0,50.71,50.85,50.64,50.79,52700.0
2012-07-24 14:00:00,50.8,50.81,50.54,50.59,72800.0,50.8,50.81,50.54,50.59,72800.0
2012-07-24 14:30:00,50.58,50.62,50.47,50.58,57200.0,50.58,50.62,50.47,50.58,57200.0
2012-07-24 15:00:00,50.58,50.66,50.4,50.65,104900.0,50.58,50.66,50.4,50.65,104900.0
2012-07-24 15:30:00,50.66,50.74,50.47,50.69,284100.0,50.66,50.74,50.47,50.69,284100.0
2012-07-25 09:30:00,50.62,50.7,50.02,50.19,397600.0,50.62,50.7,50.02,50.19,397600.0
2012-07-25 10:00:00,50.19,50.33,50.05,50.23,232600.0,50.19,50.33,50.05,50.23,232600.0
2012-07-25 10:30:00,50.23,50.39,50.11,50.21,150100.0,50.23,50.39,50.11,50.21,150100.0
2012-07-25 11:00:00,50.21,50.38,50.18,50.3,120900.0,50.21,50.38,50.18,50.3,120900.0
2012-07-25 11:30:00,50.31,50.45,50.3,50.36,71600.0,50.31,50.45,50.3,50.36,71600.0
2012-07-25 12:00:00,50.36,50.51,50.34,50.35,109500.0,50.36,50.51,50.34,50.35,109500.0
2012-07-25 12:30:00,50.37,50.46,50.24,50.24,145300.0,50.37,50.46,50.24,50.24,145300.0
2012-07-25 13:00:00,50.24,50.45,50.24,50.41,105900.0,50.24,50.45,50.24,50.41,105900.0
2012-07-25 13:30:00,50.41,50.45,50.26,50.37,135200.0,50.41,50.45,50.26,50.37,135200.0
2012-07-25 14:00:00,50.39,50.4,50.31,50.37,92100.0,50.39,50.4,50.31,50.37,92100.0
2012-07-25 14:30:00,50.37,50.46,50.35,50.36,143000.0,50.37,50.46,50.35,50.36,143000.0
2012-07-25 15:00:00,50.33,50.41,50.3,50.36,128100.0,50.33,50.41,50.3,50.36,128100.0
2012-07-25 15:30:00,50.37,50.37,50.07,50.16,375500.0,50.37,50.37,50.07,50.16,375500.0
2012-07-26 09:30:00,50.78,51.17,50.63,50.94,169100.0,50.78,51.17,50.63,50.94,169100.0
2012-07-26 10:00:00,50.94,51.06,50.66,50.77,192600.0,50.94,51.06,50.66,50.77,192600.0
2012-07-26 10:30:00,50.77,50.84,50.31,50.39,129600.0,50.77,50.84,50.31,50.39,129600.0
2012-07-26 11:00:00,50.41,50.58,50.37,50.57,95700.0,50.41,50.58,50.37,50.57,95700.0
2012-07-26 11:30:00,50.57,50.67,50.25,50.3,95700.0,50.57,50.67,50.25,50.3,95700.0
2012-07-26 12:00:00,50.3,50.74,50.3,50.73,93500.0,50.3,50.74,50.3,50.73,93500.0
2012-07-26 12:30:00,50.73,50.81,50.64,50.8,71600.0,50.73,50.81,50.64,50.8,71600.0
2012-07-26 13:00:00,50.78,51.06,50.78,51.0,73900.0,50.78,51.06,50.78,51.0,73900.0
2012-07-26 13:30:00,51.01,51.07,50.96,51.0,53700.0,51.01,51.07,50.96,51.0,53700.0
2012-07-26 14:00:00,51.0,51.07,50.99,51.06,38200.0,51.0,51.07,50.99,51.06,38200.0
2012-07-26 14:30:00,51.06,51.09,50.73,51.0,157400.0,51.06,51.09,50.73,51.0,157400.0
2012-07-26 15:00:00,51.0,51.07,50.96,51.04,93400.0,51.0,51.07,50.96,51.04,93400.0
2012-07-26 15:30:00,51.04,51.18,51.01,51.04,170900.0,51.04,51.18,51.01,51.04,170900.0
2012-07-27 09:30:00,51.24,51.48,51.06,51.4,196200.0,51.24,51.48,51.06,51.4,196200.0
2012-07-27 10:00:00,51.38,51.58,51.3,51.51,99600.0,51.38,51.58,51.3,51.51,99600.0
2012-07-27 10:30:00,51.48,51.73,51.44,51.7,89300.0,51.48,51.73,51.44,51.7,89300.0
2012-07-27 11:00:00,51.7,51.8,51.64,51.7,106800.0,51.7,51.8,51.64,51.7,106800.0
2012-07-27 11:30:00,51.7,51.91,51.7,51.86,124700.0,51.7,51.91,51.7,51.86,124700.0
2012-07-27 12:00:00,51.85,51.91,51.74,51.84,108200.0,51.85,51.91,51.74,51.84,108200.0
2012-07-27 12:30:00,51.84,51.93,51.77,51.93,77400.0,51.84,51.93,51.77,51.93,77400.0
2012-07-27 13:00:00,51.93,52.17,51.83,52.16,66500.0,51.93,52.17,51.83,52.16,66500.0
2012-07-27 13:30:00,52.17,52.39,52.14,52.23,104500.0,52.17,52.39,52.14,52.23,104500.0
2012-07-27 14:00:00,52.21,52.29,52.03,52.06,74600.0,52.21,52.29,52.03,52.06,74600.0
2012-07-27 14:30:00,52.05,52.13,52.02,52.02,57700.0,52.05,52.13,52.02,52.02,57700.0
2012-07-27 15:00:00,52.02,52.14,51.96,51.97,111600.0,52.02,52.14,51.96,51.97,111600.0
2012-07-27 15:30:00,51.97,52.03,51.84,51.96,233400.0,51.97,52.03,51.84,51.96,233400.0
2012-07-30 09:30:00,51.78,52.06,51.62,51.9,193800.0,51.78,52.06,51.62,51.9,193800.0
2012-07-30 10:00:00,51.91,52.02,51.67,51.79,115100.0,51.91,52.02,51.67,51.79,115100.0
2012-07-30 10:30:00,51.79,51.8,51.33,51.4,112700.0,51.79,51.8,51.33,51.4,112700.0
2012-07-30 11:00:00,51.4,51.64,51.37,51.48,90700.0,51.4,51.64,51.37,51.48,90700.0
2012-07-30 11:30:00,51.48,51.55,51.38,51.55,46900.0,51.48,51.55,51.38,51.55,46900.0
2012-07-30 12:00:00,51.56,51.63,51.47,51.61,50300.0,51.56,51.63,51.47,51.61,50300.0
2012-07-30 12:30:00,51.6,51.77,51.59,51.67,61700.0,51.6,51.77,51.59,51.67,61700.0
2012-07-30 13:00:00,51.65,51.81,51.63,51.68,50700.0,51.65,51.81,51.63,51.68,50700.0
2012-07-30 13:30:00,51.66,51.81,51.66,51.68,49500.0,51.66,51.81,51.66,51.68,49500.0
2012-07-30 14:00:00,51.66,51.77,51.49,51.52,63500.0,51.66,51.77,51.49,51.52,63500.0
2012-07-30 14:30:00,51.53,51.53,51.42,51.45,66900.0,51.53,51.53,51.42,51.45,66900.0
2012-07-30 15:00:00,51.46,51.47,51.29,51.35,142100.0,51.46,51.47,51.29,51.35,142100.0
2012-07-30 15:30:00,51.34,51.49,51.31,51.43,358100.0,51.34,51.49,51.31,51.43,358100.0
2012-07-31 09:30:00,51.2,51.39,50.67,51.12,190800.0,51.2,51.39,50.67,51.12,190800.0
2012-07-31 10:00:00,51.13,51.33,50.97,51.07,110800.0,51.13,51.33,50.97,51.07,110800.0
2012-07-31 10:30:00,51.09,51.2,50.93,51.02,65400.0,51.09,51.2,50.93,51.02,65400.0
2012-07-31 11:00:00,51.01,51.14,50.92,51.08,56900.0,51.01,51.14,50.92,51.08,56900.0
2012-07-31 11:30:00,51.08,51.11,50.99,51.05,42600.0,51.08,51.11,50.99,51.05,42600.0
2012-07-31 12:00:00,51.05,51.05,50.93,51.04,56900.0,51.05,51.05,50.93,51.04,56900.0
2012-07-31 12:30:00,51.02,51.04,50.81,50.82,43400.0,51.02,51.04,50.81,50.82,43400.0
2012-07-31 13:00:00,50.82,50.96,50.78,50.9,39300.0,50.82,50.96,50.78,50.9,39300.0
2012-07-31 13:30:00,50.9,50.9,50.76,50.76,33100.0,50.9,50.9,50.76,50.76,33100.0
2012-07-31 14:00:00,50.76,50.81,50.68,50.71,83300.0,50.76,50.81,50.68,50.71,83300.0
2012-07-31 14:30:00,50.71,50.71,50.49,50.49,260800.0,50.71,50.71,50.49,50.49,260800.0
2012-07-31 15:00:00,50.48,50.59,50.46,50.58,148000.0,50.48,50.59,50.46,50.58,148000.0
2012-07-31 15:30:00,50.57,50.59,50.32,50.34,334900.0,50.57,50.59,50.32,50.34,334900.0
2012-08-01 09:30:00,50.38,50.98,50.37,50.59,143500.0,50.38,50.98,50.37,50.59,143500.0
2012-08-01 10:00:00,50.57,50.67,50.22,50.31,84700.0,50.57,50.67,50.22,50.31,84700.0
2012-08-01 10:30:00,50.33,50.54,50.07,50.43,166600.0,50.33,50.54,50.07,50.43,166600.0
2012-08-01 11:00:00,50.44,50.59,50.37,50.54,71700.0,50.44,50.59,50.37,50.54,71700.0
2012-08-01 11:30:00,50.53,50.6,50.48,50.57,63800.0,50.53,50.6,50.48,50.57,63800.0
2012-08-01 12:00:00,50.56,50.62,50.53,50.57,63500.0,50.56,50.62,50.53,50.57,63500.0
2012-08-01 12:30:00,50.57,50.57,50.47,50.5,41700.0,50.57,50.57,50.47,50.5,41700.0
2012-08-01 13:00:00,50.51,50.63,50.4,50.4,74300.0,50.51,50.63,50.4,50.4,74300.0
2012-08-01 13:30:00,50.4,50.43,50.25,50.26,41400.0,50.4,50.43,50.25,50.26,41400.0
2012-08-01 14:00:00,50.25,50.25,49.9,50.05,220700.0,50.25,50.25,49.9,50.05,220700.0
2012-08-01 14:30:00,50.07,50.07,49.97,50.0,146800.0,50.07,50.07,49.97,50.0,146800.0
2012-08-01 15:00:00,50.01,50.26,49.99,50.22,77100.0,50.01,50.26,49.99,50.22,77100.0
2012-08-01 15:30:00,50.22,50.27,50.02,50.02,218600.0,50.22,50.27,50.02,50.02,218600.0
2012-08-02 09:30:00,49.82,50.82,49.66,50.6,297300.0,49.82,50.82,49.66,50.6,297300.0
2012-08-02 10:00:00,50.59,50.99,50.51,50.99,105100.0,50.59,50.99,50.51,50.99,105100.0
2012-08-02 10:30:00,50.96,51.0,50.64,50.78,109900.0,50.96,51.0,50.64,50.78,109900.0
2012-08-02 11:00:00,50.8,50.83,50.6,50.73,85300.0,50.8,50.83,50.6,50.73,85300.0
2012-08-02 11:30:00,50.72,50.79,50.4,50.55,68700.0,50.72,50.79,50.4,50.55,68700.0
2012-08-02 12:00:00,50.56,50.69,50.49,50.69,50300.0,50.56,50.69,50.49,50.69,50300.0
2012-08-02 12:30:00,50.68,50.68,50.45,50.58,59100.0,50.68,50.68,50.45,50.58,59100.0
2012-08-02 13:00:00,50.57,50.57,50.43,50.45,62100.0,50.57,50.57,50.43,50.45,62100.0
2012-08-02 13:30:00,50.46,50.5,50.36,50.38,64800.0,50.46,50.5,50.36,50.38,64800.0
2012-08-02 14:00:00,50.39,50.48,50.29,50.45,103900.0,50.39,50.48,50.29,50.45,103900.0
2012-08-02 14:30:00,50.45,50.58,50.4,50.51,144400.0,50.45,50.58,50.4,50.51,144400.0
2012-08-02 15:00:00,50.51,50.58,50.4,50.53,180900.0,50.51,50.58,50.4,50.53,180900.0
2012-08-02 15:30:00,50.53,50.7,50.51,50.63,253300.0,50.53,50.7,50.51,50.63,253300.0
2012-08-03 09:30:00,51.42,51.53,50.99,51.44,155900.0,51.42,51.53,50.99,51.44,155900.0
2012-08-03 10:00:00,51.42,51.5,51.24,51.5,101200.0,51.42,51.5,51.24,51.5,101200.0
2012-08-03 10:30:00,51.5,51.5,50.99,51.06,108300.0,51.5,51.5,50.99,51.06,108300.0
2012-08-03 11:00:00,51.07,51.12,50.9,50.92,105400.0,51.07,51.12,50.9,50.92,105400.0
2012-08-03 11:30:00,50.9,51.0,50.86,50.96,94900.0,50.9,51.0,50.86,50.96,94900.0
2012-08-03 12:00:00,50.98,51.05,50.78,50.96,57200.0,50.98,51.05,50.78,50.96,57200.0
2012-08-03 12:30:00,50.97,51.01,50.87,51.0,48500.0,50.97,51.01,50.87,51.0,48500.0
2012-08-03 13:00:00,50.99,51.07,50.95,51.01,63000.0,50.99,51.07,50.95,51.01,63000.0
2012-08-03 13:30:00,50.99,51.05,50.99,51.02,54400.0,50.99,51.05,50.99,51.02,54400.0
2012-08-03 14:00:00,51.02,51.15,51.01,51.11,52900.0,51.02,51.15,51.01,51.11,52900.0
2012-08-03 14:30:00,51.11,51.15,50.98,51.02,80600.0,51.11,51.15,50.98,51.02,80600.0
2012-08-03 15:00:00,51.02,51.15,51.01,51.1,79100.0,51.02,51.15,51.01,51.1,79100.0
2012-08-03 15:30:00,51.12,51.15,51.02,51.12,159400.0,51.12,51.15,51.02,51.12,159400.0
2012-08-06 09:30:00,51.11,51.4,50.93,51.08,107600.0,51.11,51.4,50.93,51.08,107600.0
2012-08-06 10:00:00,51.13,51.33,51.12,51.23,40900.0,51.13,51.33,51.12,51.23,40900.0
2012-08-06 10:30:00,51.24,51.29,51.03,51.03,58900.0,51.24,51.29,51.03,51.03,58900.0
2012-08-06 11:00:00,51.03,51.21,50.97,51.08,42300.0,51.03,51.21,50.97,51.08,42300.0
2012-08-06 11:30:00,51.06,51.22,51.03,51.13,99800.0,51.06,51.22,51.03,51.13,99800.0
2012-08-06 12:00:00,51.16,51.2,51.06,51.1,102100.0,51.16,51.2,51.06,51.1,102100.0
2012-08-06 12:30:00,51.1,51.19,51.07,51.11,38000.0,51.1,51.19,51.07,51.11,38000.0
2012-08-06 13:00:00,51.13,51.17,51.0,51.07,83200.0,51.13,51.17,51.0,51.07,83200.0
2012-08-06 13:30:00,51.07,51.13,51.02,51.05,57400.0,51.07,51.13,51.02,51.05,57400.0
2012-08-06 14:00:00,51.05,51.16,51.05,51.12,72300.0,51.05,51.16,51.05,51.12,72300.0
2012-08-06 14:30:00,51.12,51.15,51.05,51.09,56200.0,51.12,51.15,51.05,51.09,56200.0
2012-08-06 15:00:00,51.1,51.14,51.06,51.12,45300.0,51.1,51.14,51.06,51.12,45300.0
2012-08-06 15:30:00,51.12,51.15,50.97,50.99,125100.0,51.12,51.15,50.97,50.99,125100.0
2012-08-07 09:30:00,51.29,51.35,50.91,51.23,185100.0,51.29,51.35,50.91,51.23,185100.0
2012-08-07 10:00:00,51.25,51.4,51.07,51.4,73500.0,51.25,51.4,51.07,51.4,73500.0
2012-08-07 10:30:00,51.4,51.57,51.3,51.54,60000.0,51.4,51.57,51.3,51.54,60000.0
2012-08-07 11:00:00,51.55,51.66,51.48,51.54,64100.0,51.55,51.66,51.48,51.54,64100.0
2012-08-07 11:30:00,51.57,51.77,51.56,51.73,61000.0,51.57,51.77,51.56,51.73,61000.0
2012-08-07 12:00:00,51.74,51.79,51.62,51.72,60000.0,51.74,51.79,51.62,51.72,60000.0
2012-08-07 12:30:00,51.72,51.8,51.71,51.73,24900.0,51.72,51.8,51.71,51.73,24900.0
2012-08-07 13:00:00,51.72,51.75,51.68,51.72,27800.0,51.72,51.75,51.68,51.72,27800.0
2012-08-07 13:30:00,51.73,51.9,51.73,51.8,93600.0,51.73,51.9,51.73,51.8,93600.0
2012-08-07 14:00:00,51.8,51.83,51.74,51.77,161600.0,51.8,51.83,51.74,51.77,161600.0
2012-08-07 14:30:00,51.78,51.88,51.77,51.82,64600.0,51.78,51.88,51.77,51.82,64600.0
2012-08-07 15:00:00,51.83,52.0,51.81,51.97,149900.0,51.83,52.0,51.81,51.97,149900.0
2012-08-07 15:30:00,51.98,52.01,51.89,51.96,299100.0,51.98,52.01,51.89,51.96,299100.0
2012-08-08 09:30:00,51.76,52.29,51.64,52.28,277800.0,51.76,52.29,51.64,52.28,277800.0
2012-08-08 10:00:00,52.28,52.44,52.1,52.11,171600.0,52.28,52.44,52.1,52.11,171600.0
2012-08-08 10:30:00,52.11,52.58,52.11,52.46,198200.0,52.11,52.58,52.11,52.46,198200.0
2012-08-08 11:00:00,52.46,52.75,52.37,52.7,131600.0,52.46,52.75,52.37,52.7,131600.0
2012-08-08 11:30:00,52.7,52.77,52.51,52.51,116700.0,52.7,52.77,52.51,52.51,116700.0
2012-08-08 12:00:00,52.51,52.61,52.35,52.59,95700.0,52.51,52.61,52.35,52.59,95700.0
2012-08-08 12:30:00,52.59,52.74,52.48,52.61,111900.0,52.59,52.74,52.48,52.61,111900.0
2012-08-08 13:00:00,52.61,52.61,52.46,52.54,104900.0,52.61,52.61,52.46,52.54,104900.0
2012-08-08 13:30:00,52.54,52.67,52.52,52.59,58900.0,52.54,52.67,52.52,52.59,58900.0
2012-08-08 14:00:00,52.6,52.66,52.55,52.61,95100.0,52.6,52.66,52.55,52.61,95100.0
2012-08-08 14:30:00,52.6,52.79,52.6,52.7,155700.0,52.6,52.79,52.6,52.7,155700.0
2012-08-08 15:00:00,52.69,52.89,52.68,52.86,194500.0,52.69,52.89,52.68,52.86,194500.0
2012-08-08 15:30:00,52.86,53.0,52.75,52.94,364300.0,52.86,53.0,52.75,52.94,364300.0
2012-08-09 09:30:00,52.86,52.96,52.4,52.53,230800.0,52.86,52.96,52.4,52.53,230800.0
2012-08-09 10:00:00,52.53,52.54,52.27,52.33,162400.0,52.53,52.54,52.27,52.33,162400.0
2012-08-09 10:30:00,52.33,52.35,52.17,52.2,115400.0,52.33,52.35,52.17,52.2,115400.0
2012-08-09 11:00:00,52.21,52.23,52.08,52.14,97700.0,52.21,52.23,52.08,52.14,97700.0
2012-08-09 11:30:00,52.13,52.14,51.78,51.84,127800.0,52.13,52.14,51.78,51.84,127800.0
2012-08-09 12:00:00,51.84,51.89,51.69,51.71,98700.0,51.84,51.89,51.69,51.71,98700.0
2012-08-09 12:30:00,51.72,51.73,51.56,51.67,109700.0,51.72,51.73,51.56,51.67,109700.0
2012-08-09 13:00:00,51.68,51.78,51.63,51.72,74700.0,51.68,51.78,51.63,51.72,74700.0
2012-08-09 13:30:00,51.72,51.79,51.71,51.76,57300.0,51.72,51.79,51.71,51.76,57300.0
2012-08-09 14:00:00,51.75,51.8,51.74,51.8,98900.0,51.75,51.8,51.74,51.8,98900.0
2012-08-09 14:30:00,51.79,51.87,51.74,51.75,70500.0,51.79,51.87,51.74,51.75,70500.0
2012-08-09 15:00:00,51.74,51.84,51.65,51.81,96500.0,51.74,51.84,51.65,51.81,96500.0
2012-08-09 15:30:00,51.81,51.82,51.64,51.66,281300.0,51.81,51.82,51.64,51.66,281300.0
2012-08-10 09:30:00,51.87,52.06,51.2,51.21,171900.0,51.87,52.06,51.2,51.21,171900.0
2012-08-10 10:00:00,51.2,51.22,50.98,51.03,112900.0,51.2,51.22,50.98,51.03,112900.0
2012-08-10 10:30:00,51.06,51.14,50.99,50.99,85800.0,51.06,51.14,50.99,50.99,85800.0
2012-08-10 11:00:00,51.0,51.0,50.82,50.9,94600.0,51.0,51.0,50.82,50.9,94600.0
2012-08-10 11:30:00,50.9,50.95,50.82,50.9,107400.0,50.9,50.95,50.82,50.9,107400.0
2012-08-10 12:00:00,50.89,50.93,50.83,50.89,116400.0,50.89,50.93,50.83,50.89,116400.0
2012-08-10 12:30:00,50.88,50.99,50.87,50.91,120800.0,50.88,50.99,50.87,50.91,120800.0
2012-08-10 13:00:00,50.92,50.93,50.75,50.79,115700.0,50.92,50.93,50.75,50.79,115700.0
2012-08-10 13:30:00,50.79,50.98,50.78,50.84,131900.0,50.79,50.98,50.78,50.84,131900.0
2012-08-10 14:00:00,50.85,50.87,50.75,50.76,115900.0,50.85,50.87,50.75,50.76,115900.0
2012-08-10 14:30:00,50.77,50.83,50.67,50.68,184900.0,50.77,50.83,50.67,50.68,184900.0
2012-08-10 15:00:00,50.68,50.71,50.56,50.66,232800.0,50.68,50.71,50.56,50.66,232800.0
2012-08-10 15:30:00,50.66,50.77,50.6,50.71,299600.0,50.66,50.77,50.6,50.71,299600.0
2012-08-13 09:30:00,50.41,50.69,49.91,50.05,323700.0,50.41,50.69,49.91,50.05,323700.0
2012-08-13 10:00:00,50.06,50.07,49.75,49.87,332500.0,50.06,50.07,49.75,49.87,332500.0
2012-08-13 10:30:00,49.86,50.0,49.75,49.92,147400.0,49.86,50.0,49.75,49.92,147400.0
2012-08-13 11:00:00,49.9,49.91,49.67,49.7,210400.0,49.9,49.91,49.67,49.7,210400.0
2012-08-13 11:30:00,49.7,49.8,49.69,49.73,202600.0,49.7,49.8,49.69,49.73,202600.0
2012-08-13 12:00:00,49.72,49.77,49.67,49.76,183000.0,49.72,49.77,49.67,49.76,183000.0
2012-08-13 12:30:00,49.76,49.89,49.75,49.88,167800.0,49.76,49.89,49.75,49.88,167800.0
2012-08-13 13:00:00,49.88,50.04,49.87,50.01,122300.0,49.88,50.04,49.87,50.01,122300.0
2012-08-13 13:30:00,50.01,50.08,49.86,49.95,275900.0,50.01,50.08,49.86,49.95,275900.0
2012-08-13 14:00:00,49.95,49.96,49.9,49.9,247600.0,49.95,49.96,49.9,49.9,247600.0
2012-08-13 14:30:00,49.9,49.95,49.87,49.92,202100.0,49.9,49.95,49.87,49.92,202100.0
2012-08-13 15:00:00,49.93,50.13,49.9,50.12,267200.0,49.93,50.13,49.9,50.12,267200.0
2012-08-13 15:30:00,50.12,50.15,50.07,50.15,381500.0,50.12,50.15,50.07,50.15,381500.0
2012-08-14 09:30:00,50.52,50.64,50.26,50.42,241800.0,50.52,50.64,50.26,50.42,241800.0
2012-08-14 10:00:00,50.42,50.77,50.36,50.77,224400.0,50.42,50.77,50.36,50.77,224400.0
2012-08-14 10:30:00,50.77,50.77,50.56,50.67,148900.0,50.77,50.77,50.56,50.67,148900.0
2012-08-14 11:00:00,50.66,50.72,50.58,50.58,124300.0,50.66,50.72,50.58,50.58,124300.0
2012-08-14 11:30:00,50.57,50.62,50.36,50.4,193700.0,50.57,50.62,50.36,50.4,193700.0
2012-08-14 12:00:00,50.4,50.49,50.24,50.49,128300.0,50.4,50.49,50.24,50.49,128300.0
2012-08-14 12:30:00,50.48,50.5,50.22,50.41,191900.0,50.48,50.5,50.22,50.41,191900.0
2012-08-14 13:00:00,50.41,50.65,50.4,50.6,97500.0,50.41,50.65,50.4,50.6,97500.0
2012-08-14 13:30:00,50.61,50.65,50.55,50.59,91500.0,50.61,50.65,50.55,50.59,91500.0
2012-08-14 14:00:00,50.6,50.66,50.58,50.61,101900.0,50.6,50.66,50.58,50.61,101900.0
2012-08-14 14:30:00,50.62,50.63,50.57,50.6,137100.0,50.62,50.63,50.57,50.6,137100.0
2012-08-14 15:00:00,50.61,50.66,50.55,50.59,237300.0,50.61,50.66,50.55,50.59,237300.0
2012-08-14 15:30:00,50.6,50.68,50.55,50.64,362900.0,50.6,50.68,50.55,50.64,362900.0
2012-08-15 09:30:00,50.55,50.73,50.14,50.18,183000.0,50.55,50.73,50.14,50.18,183000.0
2012-08-15 10:00:00,50.18,50.4,50.17,50.35,232400.0,50.18,50.4,50.17,50.35,232400.0
2012-08-15 10:30:00,50.36,50.41,50.28,50.33,98500.0,50.36,50.41,50.28,50.33,98500.0
2012-08-15 11:00:00,50.34,50.39,50.3,50.32,94300.0,50.34,50.39,50.3,50.32,94300.0
2012-08-15 11:30:00,50.32,50.47,50.29,50.42,69200.0,50.32,50.47,50.29,50.42,69200.0
2012-08-15 12:00:00,50.42,50.47,50.38,50.39,93500.0,50.42,50.47,50.38,50.39,93500.0
2012-08-15 12:30:00,50.39,50.4,50.31,50.33,123200.0,50.39,50.4,50.31,50.33,123200.0
2012-08-15 13:00:00,50.35,50.36,50.28,50.3,139300.0,50.35,50.36,50.28,50.3,139300.0
2012-08-15 13:30:00,50.3,50.33,50.24,50.28,92700.0,50.3,50.33,50.24,50.28,92700.0
2012-08-15 14:00:00,50.28,50.29,50.12,50.17,133400.0,50.28,50.29,50.12,50.17,133400.0
2012-08-15 14:30:00,50.17,50.24,50.15,50.22,145200.0,50.17,50.24,50.15,50.22,145200.0
2012-08-15 15:00:00,50.22,50.22,50.13,50.16,246300.0,50.22,50.22,50.13,50.16,246300.0
2012-08-15 15:30:00,50.16,50.17,49.94,49.98,759800.0,50.16,50.17,49.94,49.98,759800.0
2012-08-16 09:30:00,47.75,47.8,38.4,46.89,2047900.0,47.75,47.8,38.4,46.89,2047900.0
2012-08-16 10:00:00,46.9,47.5,46.9,47.36,533400.0,46.9,47.5,46.9,47.36,533400.0
2012-08-16 10:30:00,47.37,48.22,47.3,47.73,645000.0,47.37,48.22,47.3,47.73,645000.0
2012-08-16 11:00:00,47.73,48.48,47.7,48.29,320200.0,47.73,48.48,47.7,48.29,320200.0
2012-08-16 11:30:00,48.29,48.29,47.8,47.96,395100.0,48.29,48.29,47.8,47.96,395100.0
2012-08-16 12:00:00,47.98,48.29,47.97,48.24,149000.0,47.98,48.29,47.97,48.24,149000.0
2012-08-16 12:30:00,48.25,48.58,48.17,48.5,180600.0,48.25,48.58,48.17,48.5,180600.0
2012-08-16 13:00:00,48.5,48.96,48.49,48.92,253200.0,48.5,48.96,48.49,48.92,253200.0
2012-08-16 13:30:00,48.92,49.37,48.86,49.29,343200.0,48.92,49.37,48.86,49.29,343200.0
2012-08-16 14:00:00,49.29,49.42,49.1,49.23,249000.0,49.29,49.42,49.1,49.23,249000.0
2012-08-16 14:30:00,49.23,49.79,49.23,49.54,258800.0,49.23,49.79,49.23,49.54,258800.0
2012-08-16 15:00:00,49.54,49.57,49.22,49.23,304400.0,49.54,49.57,49.22,49.23,304400.0
2012-08-16 15:30:00,49.25,49.3,49.04,49.12,604900.0,49.25,49.3,49.04,49.12,604900.0
2012-08-17 09:30:00,49.2,49.38,48.91,48.95,387700.0,49.2,49.38,48.91,48.95,387700.0
2012-08-17 10:00:00,48.95,49.15,48.93,49.07,170000.0,48.95,49.15,48.93,49.07,170000.0
2012-08-17 10:30:00,49.07,49.07,48.86,48.9,179200.0,49.07,49.07,48.86,48.9,179200.0
2012-08-17 11:00:00,48.89,48.99,48.61,48.97,207600.0,48.89,48.99,48.61,48.97,207600.0
2012-08-17 11:30:00,48.98,49.04,48.91,49.01,99200.0,48.98,49.04,48.91,49.01,99200.0
2012-08-17 12:00:00,49.0,49.12,48.99,49.07,70200.0,49.0,49.12,48.99,49.07,70200.0
2012-08-17 12:30:00,49.07,49.14,49.05,49.07,66100.0,49.07,49.14,49.05,49.07,66100.0
2012-08-17 13:00:00,49.07,49.13,49.07,49.08,69600.0,49.07,49.13,49.07,49.08,69600.0
2012-08-17 13:30:00,49.09,49.14,49.06,49.07,72500.0,49.09,49.14,49.06,49.07,72500.0
2012-08-17 14:00:00,49.07,49.09,49.06,49.08,71500.0,49.07,49.09,49.06,49.08,71500.0
2012-08-17 14:30:00,49.08,49.3,49.08,49.27,140900.0,49.08,49.3,49.08,49.27,140900.0
2012-08-17 15:00:00,49.27,49.29,49.24,49.27,132200.0,49.27,49.29,49.24,49.27,132200.0
2012-08-17 15:30:00,49.27,49.28,48.79,48.9,561300.0,49.27,49.28,48.79,48.9,561300.0
2012-08-20 09:30:00,48.9,48.98,48.26,48.52,508300.0,48.9,48.98,48.26,48.52,508300.0
2012-08-20 10:00:00,48.52,48.58,48.41,48.52,322500.0,48.52,48.58,48.41,48.52,322500.0
2012-08-20 10:30:00,48.52,48.74,48.39,48.66,246300.0,48.52,48.74,48.39,48.66,246300.0
2012-08-20 11:00:00,48.66,48.68,48.5,48.55,143600.0,48.66,48.68,48.5,48.55,143600.0
2012-08-20 11:30:00,48.55,48.56,48.28,48.38,237500.0,48.55,48.56,48.28,48.38,237500.0
2012-08-20 12:00:00,48.38,48.39,48.27,48.39,149100.0,48.38,48.39,48.27,48.39,149100.0
2012-08-20 12:30:00,48.39,48.54,48.38,48.38,177200.0,48.39,48.54,48.38,48.38,177200.0
2012-08-20 13:00:00,48.38,48.48,48.36,48.48,101700.0,48.38,48.48,48.36,48.48,101700.0
2012-08-20 13:30:00,48.48,48.5,48.33,48.37,171900.0,48.48,48.5,48.33,48.37,171900.0
2012-08-20 14:00:00,48.37,48.65,48.37,48.62,153100.0,48.37,48.65,48.37,48.62,153100.0
2012-08-20 14:30:00,48.61,48.66,48.56,48.59,172700.0,48.61,48.66,48.56,48.59,172700.0
2012-08-20 15:00:00,48.59,48.62,48.45,48.57,217100.0,48.59,48.62,48.45,48.57,217100.0
2012-08-20 15:30:00,48.57,48.69,48.53,48.67,447200.0,48.57,48.69,48.53,48.67,447200.0
2012-08-21 09:30:00,48.62,48.67,48.14,48.25,450000.0,48.62,48.67,48.14,48.25,450000.0
2012-08-21 10:00:00,48.24,48.46,48.24,48.39,94400.0,48.24,48.46,48.24,48.39,94400.0
2012-08-21 10:30:00,48.39,48.43,48.21,48.37,224900.0,48.39,48.43,48.21,48.37,224900.0
2012-08-21 11:00:00,48.37,48.41,48.16,48.19,131400.0,48.37,48.41,48.16,48.19,131400.0
2012-08-21 11:30:00,48.2,48.23,48.13,48.14,131800.0,48.2,48.23,48.13,48.14,131800.0
2012-08-21 12:00:00,48.16,48.26,48.13,48.18,79300.0,48.16,48.26,48.13,48.18,79300.0
2012-08-21 12:30:00,48.18,48.27,48.11,48.27,93700.0,48.18,48.27,48.11,48.27,93700.0
2012-08-21 13:00:00,48.26,48.39,48.23,48.3,155800.0,48.26,48.39,48.23,48.3,155800.0
2012-08-21 13:30:00,48.31,48.36,48.23,48.34,96500.0,48.31,48.36,48.23,48.34,96500.0
2012-08-21 14:00:00,48.35,48.43,48.33,48.37,88500.0,48.35,48.43,48.33,48.37,88500.0
2012-08-21 14:30:00,48.37,48.48,48.37,48.41,115500.0,48.37,48.48,48.37,48.41,115500.0
2012-08-21 15:00:00,48.41,48.42,48.19,48.24,142800.0,48.41,48.42,48.19,48.24,142800.0
2012-08-21 15:30:00,48.23,48.33,48.21,48.3,280600.0,48.23,48.33,48.21,48.3,280600.0
2012-08-22 09:30:00,48.15,48.65,48.12,48.57,237100.0,48.15,48.65,48.12,48.57,237100.0
2012-08-22 10:00:00,48.57,48.63,48.41,48.63,105500.0,48.57,48.63,48.41,48.63,105500.0
2012-08-22 10:30:00,48.63,48.85,48.6,48.78,176200.0,48.63,48.85,48.6,48.78,176200.0
2012-08-22 11:00:00,48.78,48.85,48.73,48.83,132300.0,48.78,48.85,48.73,48.83,132300.0
2012-08-22 11:30:00,48.83,48.85,48.8,48.84,136000.0,48.83,48.85,48.8,48.84,136000.0
2012-08-22 12:00:00,48.84,48.91,48.82,48.9,248100.0,48.84,48.91,48.82,48.9,248100.0
2012-08-22 12:30:00,48.9,48.9,48.8,48.86,179200.0,48.9,48.9,48.8,48.86,179200.0
2012-08-22 13:00:00,48.86,48.99,48.85,48.98,115700.0,48.86,48.99,48.85,48.98,115700.0
2012-08-22 13:30:00,48.98,49.16,48.97,49.16,172000.0,48.98,49.16,48.97,49.16,172000.0
2012-08-22 14:00:00,49.15,49.28,49.0,49.03,256300.0,49.15,49.28,49.0,49.03,256300.0
2012-08-22 14:30:00,49.04,49.1,49.02,49.05,115300.0,49.04,49.1,49.02,49.05,115300.0
2012-08-22 15:00:00,49.03,49.07,48.89,48.96,184700.0,49.03,49.07,48.89,48.96,184700.0
2012-08-22 15:30:00,48.96,49.04,48.91,48.95,467500.0,48.96,49.04,48.91,48.95,467500.0
2012-08-23 09:30:00,48.68,48.73,48.25,48.41,335000.0,48.68,48.73,48.25,48.41,335000.0
2012-08-23 10:00:00,48.39,48.69,48.25,48.65,230400.0,48.39,48.69,48.25,48.65,230400.0
2012-08-23 10:30:00,48.65,48.69,48.47,48.51,125200.0,48.65,48.69,48.47,48.51,125200.0
2012-08-23 11:00:00,48.52,48.69,48.46,48.63,87500.0,48.52,48.69,48.46,48.63,87500.0
2012-08-23 11:30:00,48.64,48.69,48.55,48.61,89700.0,48.64,48.69,48.55,48.61,89700.0
2012-08-23 12:00:00,48.61,48.66,48.5,48.5,76800.0,48.61,48.66,48.5,48.5,76800.0
2012-08-23 12:30:00,48.49,48.65,48.49,48.62,75800.0,48.49,48.65,48.49,48.62,75800.0
2012-08-23 13:00:00,48.62,48.62,48.49,48.53,129600.0,48.62,48.62,48.49,48.53,129600.0
2012-08-23 13:30:00,48.52,48.58,48.45,48.55,93500.0,48.52,48.58,48.45,48.55,93500.0
2012-08-23 14:00:00,48.54,48.55,48.44,48.52,72200.0,48.54,48.55,48.44,48.52,72200.0
2012-08-23 14:30:00,48.52,48.59,48.48,48.52,107500.0,48.52,48.59,48.48,48.52,107500.0
2012-08-23 15:00:00,48.53,48.71,48.53,48.57,205600.0,48.53,48.71,48.53,48.57,205600.0
2012-08-23 15:30:00,48.57,48.57,48.48,48.51,246900.0,48.57,48.57,48.48,48.51,246900.0
2012-08-24 09:30:00,48.47,48.96,48.33,48.84,219800.0,48.47,48.96,48.33,48.84,219800.0
2012-08-24 10:00:00,48.84,49.13,48.81,48.98,192100.0,48.84,49.13,48.81,48.98,192100.0
2012-08-24 10:30:00,48.98,49.33,48.98,49.25,181800.0,48.98,49.33,48.98,49.25,181800.0
2012-08-24 11:00:00,49.26,49.4,49.21,49.34,162800.0,49.26,49.4,49.21,49.34,162800.0
2012-08-24 11:30:00,49.35,49.46,49.2,49.4,164000.0,49.35,49.46,49.2,49.4,164000.0
2012-08-24 12:00:00,49.41,49.45,49.17,49.33,166900.0,49.41,49.45,49.17,49.33,166900.0
2012-08-24 12:30:00,49.33,49.42,49.32,49.37,65700.0,49.33,49.42,49.32,49.37,65700.0
2012-08-24 13:00:00,49.37,49.39,49.29,49.38,72800.0,49.37,49.39,49.29,49.38,72800.0
2012-08-24 13:30:00,49.38,49.39,49.25,49.35,65200.0,49.38,49.39,49.25,49.35,65200.0
2012-08-24 14:00:00,49.35,49.39,49.33,49.35,77300.0,49.35,49.39,49.33,49.35,77300.0
2012-08-24 14:30:00,49.35,49.36,49.25,49.28,100000.0,49.35,49.36,49.25,49.28,100000.0
2012-08-24 15:00:00,49.28,49.34,49.25,49.3,163900.0,49.28,49.34,49.25,49.3,163900.0
2012-08-24 15:30:00,49.3,49.39,49.23,49.28,243000.0,49.3,49.39,49.23,49.28,243000.0
2012-08-27 09:30:00,49.37,49.41,48.65,48.66,399500.0,49.37,49.41,48.65,48.66,399500.0
2012-08-27 10:00:00,48.66,48.84,48.4,48.52,240600.0,48.66,48.84,48.4,48.52,240600.0
2012-08-27 10:30:00,48.53,48.62,48.36,48.48,155600.0,48.53,48.62,48.36,48.48,155600.0
2012-08-27 11:00:00,48.48,48.74,48.43,48.71,133500.0,48.48,48.74,48.43,48.71,133500.0
2012-08-27 11:30:00,48.71,48.72,48.46,48.48,275300.0,48.71,48.72,48.46,48.48,275300.0
2012-08-27 12:00:00,48.48,48.52,48.29,48.29,176500.0,48.48,48.52,48.29,48.29,176500.0
2012-08-27 12:30:00,48.29,48.52,48.29,48.49,117500.0,48.29,48.52,48.29,48.49,117500.0
2012-08-27 13:00:00,48.49,48.74,48.46,48.62,155300.0,48.49,48.74,48.46,48.62,155300.0
2012-08-27 13:30:00,48.62,48.66,48.52,48.64,75400.0,48.62,48.66,48.52,48.64,75400.0
2012-08-27 14:00:00,48.65,48.74,48.57,48.58,122500.0,48.65,48.74,48.57,48.58,122500.0
2012-08-27 14:30:00,48.57,48.58,48.4,48.44,179900.0,48.57,48.58,48.4,48.44,179900.0
2012-08-27 15:00:00,48.44,48.46,48.32,48.34,209200.0,48.44,48.46,48.32,48.34,209200.0
2012-08-27 15:30:00,48.34,48.43,48.28,48.38,320900.0,48.34,48.43,48.28,48.38,320900.0
2012-08-28 09:30:00,48.45,48.84,48.33,48.5,233000.0,48.45,48.84,48.33,48.5,233000.0
2012-08-28 10:00:00,48.5,48.82,48.42,48.76,111600.0,48.5,48.82,48.42,48.76,111600.0
2012-08-28 10:30:00,48.75,48.86,48.71,48.72,124600.0,48.75,48.86,48.71,48.72,124600.0
2012-08-28 11:00:00,48.73,48.73,48.53,48.68,76900.0,48.73,48.73,48.53,48.68,76900.0
2012-08-28 11:30:00,48.67,48.71,48.5,48.69,205000.0,48.67,48.71,48.5,48.69,205000.0
2012-08-28 12:00:00,48.71,48.77,48.65,48.76,134500.0,48.71,48.77,48.65,48.76,134500.0
2012-08-28 12:30:00,48.76,48.77,48.59,48.66,103400.0,48.76,48.77,48.59,48.66,103400.0
2012-08-28 13:00:00,48.68,48.68,48.52,48.55,102300.0,48.68,48.68,48.52,48.55,102300.0
2012-08-28 13:30:00,48.55,48.63,48.47,48.5,138800.0,48.55,48.63,48.47,48.5,138800.0
2012-08-28 14:00:00,48.51,48.7,48.51,48.66,88400.0,48.51,48.7,48.51,48.66,88400.0
2012-08-28 14:30:00,48.66,48.68,48.55,48.58,78900.0,48.66,48.68,48.55,48.58,78900.0
2012-08-28 15:00:00,48.57,48.59,48.44,48.53,125100.0,48.57,48.59,48.44,48.53,125100.0
2012-08-28 15:30:00,48.53,48.55,48.4,48.4,284700.0,48.53,48.55,48.4,48.4,284700.0
2012-08-29 09:30:00,48.52,48.8,48.48,48.7,137400.0,48.52,48.8,48.48,48.7,137400.0
2012-08-29 10:00:00,48.7,48.83,48.67,48.78,93500.0,48.7,48.83,48.67,48.78,93500.0
2012-08-29 10:30:00,48.76,48.83,48.7,48.74,78600.0,48.76,48.83,48.7,48.74,78600.0
2012-08-29 11:00:00,48.75,48.76,48.47,48.5,160400.0,48.75,48.76,48.47,48.5,160400.0
2012-08-29 11:30:00,48.51,48.62,48.5,48.59,72000.0,48.51,48.62,48.5,48.59,72000.0
2012-08-29 12:00:00,48.59,48.65,48.53,48.64,76700.0,48.59,48.65,48.53,48.64,76700.0
2012-08-29 12:30:00,48.63,48.67,48.59,48.59,82900.0,48.63,48.67,48.59,48.59,82900.0
2012-08-29 13:00:00,48.59,48.7,48.58,48.62,77100.0,48.59,48.7,48.58,48.62,77100.0
2012-08-29 13:30:00,48.63,48.66,48.57,48.62,106000.0,48.63,48.66,48.57,48.62,106000.0
2012-08-29 14:00:00,48.64,48.64,48.54,48.6,87500.0,48.64,48.64,48.54,48.6,87500.0
2012-08-29 14:30:00,48.6,48.61,48.49,48.5,92200.0,48.6,48.61,48.49,48.5,92200.0
2012-08-29 15:00:00,48.5,48.61,48.5,48.57,152100.0,48.5,48.61,48.5,48.57,152100.0
2012-08-29 15:30:00,48.57,48.57,48.42,48.47,249700.0,48.57,48.57,48.42,48.47,249700.0
2012-08-30 09:30:00,48.23,48.45,48.15,48.4,163900.0,48.23,48.45,48.15,48.4,163900.0
2012-08-30 10:00:00,48.4,48.41,48.18,48.22,168900.0,48.4,48.41,48.18,48.22,168900.0
2012-08-30 10:30:00,48.22,48.3,48.08,48.13,77900.0,48.22,48.3,48.08,48.13,77900.0
2012-08-30 11:00:00,48.15,48.2,48.08,48.13,79600.0,48.15,48.2,48.08,48.13,79600.0
2012-08-30 11:30:00,48.14,48.22,48.14,48.15,44400.0,48.14,48.22,48.14,48.15,44400.0
2012-08-30 12:00:00,48.13,48.14,48.05,48.08,50600.0,48.13,48.14,48.05,48.08,50600.0
2012-08-30 12:30:00,48.09,48.23,48.09,48.21,46800.0,48.09,48.23,48.09,48.21,46800.0
2012-08-30 13:00:00,48.2,48.22,48.15,48.19,50800.0,48.2,48.22,48.15,48.19,50800.0
2012-08-30 13:30:00,48.19,48.32,48.18,48.32,56000.0,48.19,48.32,48.18,48.32,56000.0
2012-08-30 14:00:00,48.31,48.37,48.23,48.23,61000.0,48.31,48.37,48.23,48.23,61000.0
2012-08-30 14:30:00,48.23,48.31,48.21,48.3,52300.0,48.23,48.31,48.21,48.3,52300.0
2012-08-30 15:00:00,48.31,48.31,48.15,48.16,75800.0,48.31,48.31,48.15,48.16,75800.0
2012-08-30 15:30:00,48.16,48.23,48.09,48.1,210000.0,48.16,48.23,48.09,48.1,210000.0
2012-08-31 09:30:00,48.25,48.47,48.12,48.16,198600.0,48.25,48.47,48.12,48.16,198600.0
2012-08-31 10:00:00,48.16,48.21,47.91,48.14,136700.0,48.16,48.21,47.91,48.14,136700.0
2012-08-31 10:30:00,48.14,48.14,48.0,48.01,170800.0,48.14,48.14,48.0,48.01,170800.0
2012-08-31 11:00:00,48.02,48.36,48.01,48.26,147900.0,48.02,48.36,48.01,48.26,147900.0
2012-08-31 11:30:00,48.26,48.27,48.2,48.22,136200.0,48.26,48.27,48.2,48.22,136200.0
2012-08-31 12:00:00,48.22,48.26,48.1,48.12,87800.0,48.22,48.26,48.1,48.12,87800.0
2012-08-31 12:30:00,48.11,48.21,48.1,48.18,50600.0,48.11,48.21,48.1,48.18,50600.0
2012-08-31 13:00:00,48.18,48.19,48.06,48.11,55900.0,48.18,48.19,48.06,48.11,55900.0
2012-08-31 13:30:00,48.11,48.21,48.08,48.2,53200.0,48.11,48.21,48.08,48.2,53200.0
2012-08-31 14:00:00,48.2,48.31,48.19,48.3,82500.0,48.2,48.31,48.19,48.3,82500.0
2012-08-31 14:30:00,48.3,48.39,48.3,48.34,109100.0,48.3,48.39,48.3,48.34,109100.0
2012-08-31 15:00:00,48.34,48.37,48.23,48.26,92000.0,48.34,48.37,48.23,48.26,92000.0
2012-08-31 15:30:00,48.27,48.28,48.15,48.16,307300.0,48.27,48.28,48.15,48.16,307300.0
2012-09-04 09:30:00,48.05,48.16,47.91,48.03,180900.0,48.05,48.16,47.91,48.03,180900.0
2012-09-04 10:00:00,48.03,48.06,47.8,47.82,141800.0,48.03,48.06,47.8,47.82,141800.0
2012-09-04 10:30:00,47.81,47.91,47.73,47.81,116700.0,47.81,47.91,47.73,47.81,116700.0
2012-09-04 11:00:00,47.82,47.85,47.75,47.84,60500.0,47.82,47.85,47.75,47.84,60500.0
2012-09-04 11:30:00,47.84,48.05,47.8,48.05,78100.0,47.84,48.05,47.8,48.05,78100.0
2012-09-04 12:00:00,48.04,48.05,47.87,47.93,79900.0,48.04,48.05,47.87,47.93,79900.0
2012-09-04 12:30:00,47.92,47.93,47.8,47.86,98600.0,47.92,47.93,47.8,47.86,98600.0
2012-09-04 13:00:00,47.86,47.96,47.85,47.95,50100.0,47.86,47.96,47.85,47.95,50100.0
2012-09-04 13:30:00,47.95,47.98,47.88,47.98,82200.0,47.95,47.98,47.88,47.98,82200.0
2012-09-04 14:00:00,47.98,48.06,47.92,48.06,91000.0,47.98,48.06,47.92,48.06,91000.0
2012-09-04 14:30:00,48.06,48.23,48.06,48.2,112800.0,48.06,48.23,48.06,48.2,112800.0
2012-09-04 15:00:00,48.21,48.35,48.18,48.34,73700.0,48.21,48.35,48.18,48.34,73700.0
2012-09-04 15:30:00,48.35,48.35,48.12,48.16,177100.0,48.35,48.35,48.12,48.16,177100.0
2012-09-05 09:30:00,48.4,48.78,48.12,48.3,348300.0,48.4,48.78,48.12,48.3,348300.0
2012-09-05 10:00:00,48.3,48.95,48.28,48.95,273300.0,48.3,48.95,48.28,48.95,273300.0
2012-09-05 10:30:00,48.95,48.98,48.65,48.67,176000.0,48.95,48.98,48.65,48.67,176000.0
2012-09-05 11:00:00,48.65,48.65,48.33,48.46,151600.0,48.65,48.65,48.33,48.46,151600.0
2012-09-05 11:30:00,48.47,48.47,48.32,48.34,110300.0,48.47,48.47,48.32,48.34,110300.0
2012-09-05 12:00:00,48.35,48.36,48.16,48.17,123100.0,48.35,48.36,48.16,48.17,123100.0
2012-09-05 12:30:00,48.17,48.17,48.0,48.01,154500.0,48.17,48.17,48.0,48.01,154500.0
2012-09-05 13:00:00,48.0,48.02,47.87,47.93,65400.0,48.0,48.02,47.87,47.93,65400.0
2012-09-05 13:30:00,47.94,47.94,47.57,47.6,276500.0,47.94,47.94,47.57,47.6,276500.0
2012-09-05 14:00:00,47.61,47.69,47.58,47.65,181300.0,47.61,47.69,47.58,47.65,181300.0
2012-09-05 14:30:00,47.64,47.75,47.62,47.64,190200.0,47.64,47.75,47.62,47.64,190200.0
2012-09-05 15:00:00,47.64,47.65,47.42,47.45,315600.0,47.64,47.65,47.42,47.45,315600.0
2012-09-05 15:30:00,47.45,47.51,47.29,47.33,685100.0,47.45,47.51,47.29,47.33,685100.0
2012-09-06 09:30:00,47.44,47.97,47.44,47.92,368800.0,47.44,47.97,47.44,47.92,368800.0
2012-09-06 10:00:00,47.92,48.02,47.84,47.91,218900.0,47.92,48.02,47.84,47.91,218900.0
2012-09-06 10:30:00,47.92,48.18,47.9,48.17,187800.0,47.92,48.18,47.9,48.17,187800.0
2012-09-06 11:00:00,48.18,48.33,48.18,48.33,231000.0,48.18,48.33,48.18,48.33,231000.0
2012-09-06 11:30:00,48.34,48.41,48.29,48.37,89300.0,48.34,48.41,48.29,48.37,89300.0
2012-09-06 12:00:00,48.37,48.4,48.26,48.27,82200.0,48.37,48.4,48.26,48.27,82200.0
2012-09-06 12:30:00,48.27,48.3,48.18,48.22,74800.0,48.27,48.3,48.18,48.22,74800.0
2012-09-06 13:00:00,48.21,48.3,48.21,48.29,91000.0,48.21,48.3,48.21,48.29,91000.0
2012-09-06 13:30:00,48.28,48.3,48.22,48.23,157900.0,48.28,48.3,48.22,48.23,157900.0
2012-09-06 14:00:00,48.22,48.24,48.02,48.07,168400.0,48.22,48.24,48.02,48.07,168400.0
2012-09-06 14:30:00,48.08,48.08,47.97,47.97,152500.0,48.08,48.08,47.97,47.97,152500.0
2012-09-06 15:00:00,47.97,47.99,47.75,47.76,267600.0,47.97,47.99,47.75,47.76,267600.0
2012-09-06 15:30:00,47.77,48.03,47.73,48.01,535400.0,47.77,48.03,47.73,48.01,535400.0
2012-09-07 09:30:00,48.07,48.11,47.71,47.82,126500.0,48.07,48.11,47.71,47.82,126500.0
2012-09-07 10:00:00,47.83,47.95,47.73,47.76,93800.0,47.83,47.95,47.73,47.76,93800.0
2012-09-07 10:30:00,47.77,47.94,47.66,47.89,89700.0,47.77,47.94,47.66,47.89,89700.0
2012-09-07 11:00:00,47.89,47.89,47.76,47.76,63800.0,47.89,47.89,47.76,47.76,63800.0
2012-09-07 11:30:00,47.78,47.8,47.58,47.59,98600.0,47.78,47.8,47.58,47.59,98600.0
2012-09-07 12:00:00,47.6,47.66,47.58,47.58,69000.0,47.6,47.66,47.58,47.58,69000.0
2012-09-07 12:30:00,47.57,47.69,47.56,47.69,49600.0,47.57,47.69,47.56,47.69,49600.0
2012-09-07 13:00:00,47.69,47.79,47.68,47.79,351200.0,47.69,47.79,47.68,47.79,351200.0
2012-09-07 13:30:00,47.78,47.93,47.77,47.91,83800.0,47.78,47.93,47.77,47.91,83800.0
2012-09-07 14:00:00,47.91,47.95,47.78,47.79,195500.0,47.91,47.95,47.78,47.79,195500.0
2012-09-07 14:30:00,47.79,47.8,47.7,47.7,128600.0,47.79,47.8,47.7,47.7,128600.0
2012-09-07 15:00:00,47.7,47.74,47.6,47.61,94200.0,47.7,47.74,47.6,47.61,94200.0
2012-09-07 15:30:00,47.62,47.74,47.62,47.7,234700.0,47.62,47.74,47.62,47.7,234700.0
2012-09-10 09:30:00,47.61,47.66,47.28,47.36,203300.0,47.61,47.66,47.28,47.36,203300.0
2012-09-10 10:00:00,47.36,47.69,47.32,47.64,165400.0,47.36,47.69,47.32,47.64,165400.0
2012-09-10 10:30:00,47.59,47.63,47.48,47.56,135900.0,47.59,47.63,47.48,47.56,135900.0
2012-09-10 11:00:00,47.55,47.63,47.45,47.61,173500.0,47.55,47.63,47.45,47.61,173500.0
2012-09-10 11:30:00,47.62,47.62,47.55,47.59,86700.0,47.62,47.62,47.55,47.59,86700.0
2012-09-10 12:00:00,47.59,47.62,47.5,47.52,92800.0,47.59,47.62,47.5,47.52,92800.0
2012-09-10 12:30:00,47.51,47.59,47.47,47.48,83100.0,47.51,47.59,47.47,47.48,83100.0
2012-09-10 13:00:00,47.47,47.53,47.45,47.53,59100.0,47.47,47.53,47.45,47.53,59100.0
2012-09-10 13:30:00,47.52,47.6,47.46,47.55,161100.0,47.52,47.6,47.46,47.55,161100.0
2012-09-10 14:00:00,47.56,47.59,47.52,47.56,138700.0,47.56,47.59,47.52,47.56,138700.0
2012-09-10 14:30:00,47.56,47.57,47.39,47.4,109300.0,47.56,47.57,47.39,47.4,109300.0
2012-09-10 15:00:00,47.39,47.54,47.39,47.51,113100.0,47.39,47.54,47.39,47.51,113100.0
2012-09-10 15:30:00,47.51,47.53,47.4,47.43,284500.0,47.51,47.53,47.4,47.43,284500.0
2012-09-11 09:30:00,47.3,47.41,47.08,47.39,283600.0,47.3,47.41,47.08,47.39,283600.0
2012-09-11 10:00:00,47.38,47.4,47.18,47.32,207600.0,47.38,47.4,47.18,47.32,207600.0
2012-09-11 10:30:00,47.33,47.36,47.21,47.26,106500.0,47.33,47.36,47.21,47.26,106500.0
2012-09-11 11:00:00,47.27,47.47,47.27,47.44,128200.0,47.27,47.47,47.27,47.44,128200.0
2012-09-11 11:30:00,47.44,47.45,47.28,47.3,100000.0,47.44,47.45,47.28,47.3,100000.0
2012-09-11 12:00:00,47.3,47.32,47.22,47.28,96000.0,47.3,47.32,47.22,47.28,96000.0
2012-09-11 12:30:00,47.28,47.33,47.21,47.23,142100.0,47.28,47.33,47.21,47.23,142100.0
2012-09-11 13:00:00,47.23,47.24,47.09,47.11,291800.0,47.23,47.24,47.09,47.11,291800.0
2012-09-11 13:30:00,47.11,47.13,46.98,47.05,158400.0,47.11,47.13,46.98,47.05,158400.0
2012-09-11 14:00:00,47.05,47.09,46.97,46.98,181300.0,47.05,47.09,46.97,46.98,181300.0
2012-09-11 14:30:00,46.97,46.98,46.65,46.66,231200.0,46.97,46.98,46.65,46.66,231200.0
2012-09-11 15:00:00,46.67,46.68,46.44,46.45,352900.0,46.67,46.68,46.44,46.45,352900.0
2012-09-11 15:30:00,46.45,46.52,46.24,46.43,665000.0,46.45,46.52,46.24,46.43,665000.0
2012-09-12 09:30:00,46.54,46.56,45.82,45.88,417800.0,46.54,46.56,45.82,45.88,417800.0
2012-09-12 10:00:00,45.88,46.21,45.85,46.08,471300.0,45.88,46.21,45.85,46.08,471300.0
2012-09-12 10:30:00,46.11,46.15,45.83,45.85,305300.0,46.11,46.15,45.83,45.85,305300.0
2012-09-12 11:00:00,45.86,45.88,45.64,45.74,379800.0,45.86,45.88,45.64,45.74,379800.0
2012-09-12 11:30:00,45.73,45.75,45.43,45.44,250800.0,45.73,45.75,45.43,45.44,250800.0
2012-09-12 12:00:00,45.45,45.56,45.45,45.5,255300.0,45.45,45.56,45.45,45.5,255300.0
2012-09-12 12:30:00,45.5,45.8,45.46,45.63,315400.0,45.5,45.8,45.46,45.63,315400.0
2012-09-12 13:00:00,45.64,45.9,45.64,45.8,217500.0,45.64,45.9,45.64,45.8,217500.0
2012-09-12 13:30:00,45.79,46.09,45.77,46.08,266300.0,45.79,46.09,45.77,46.08,266300.0
2012-09-12 14:00:00,46.08,46.13,45.94,46.01,224800.0,46.08,46.13,45.94,46.01,224800.0
2012-09-12 14:30:00,46.0,46.02,45.85,45.86,187000.0,46.0,46.02,45.85,45.86,187000.0
2012-09-12 15:00:00,45.87,45.91,45.8,45.9,222400.0,45.87,45.91,45.8,45.9,222400.0
2012-09-12 15:30:00,45.9,46.12,45.89,46.07,711500.0,45.9,46.12,45.89,46.07,711500.0
2012-09-13 09:30:00,45.97,46.11,45.9,46.04,113800.0,45.97,46.11,45.9,46.04,113800.0
2012-09-13 10:00:00,46.02,46.4,46.02,46.36,218900.0,46.02,46.4,46.02,46.36,218900.0
2012-09-13 10:30:00,46.36,46.78,46.29,46.56,254100.0,46.36,46.78,46.29,46.56,254100.0
2012-09-13 11:00:00,46.55,46.93,46.53,46.89,284100.0,46.55,46.93,46.53,46.89,284100.0
2012-09-13 11:30:00,46.9,46.91,46.62,46.65,170400.0,46.9,46.91,46.62,46.65,170400.0
2012-09-13 12:00:00,46.64,46.7,46.55,46.6,130500.0,46.64,46.7,46.55,46.6,130500.0
2012-09-13 12:30:00,46.59,46.83,46.55,46.71,256000.0,46.59,46.83,46.55,46.71,256000.0
2012-09-13 13:00:00,46.72,47.0,46.7,46.98,167200.0,46.72,47.0,46.7,46.98,167200.0
2012-09-13 13:30:00,46.98,47.12,46.85,46.9,205800.0,46.98,47.12,46.85,46.9,205800.0
2012-09-13 14:00:00,46.9,47.19,46.86,47.17,209100.0,46.9,47.19,46.86,47.17,209100.0
2012-09-13 14:30:00,47.16,47.17,46.95,46.95,224200.0,47.16,47.17,46.95,46.95,224200.0
2012-09-13 15:00:00,46.95,46.97,46.85,46.89,154000.0,46.95,46.97,46.85,46.89,154000.0
2012-09-13 15:30:00,46.88,47.0,46.83,46.88,530700.0,46.88,47.0,46.83,46.88,530700.0
2012-09-14 09:30:00,46.87,47.31,46.72,46.95,415200.0,46.87,47.31,46.72,46.95,415200.0
2012-09-14 10:00:00,46.93,47.26,46.93,47.24,220900.0,46.93,47.26,46.93,47.24,220900.0
2012-09-14 10:30:00,47.26,47.4,47.25,47.34,273700.0,47.26,47.4,47.25,47.34,273700.0
2012-09-14 11:00:00,47.33,47.38,47.25,47.37,180200.0,47.33,47.38,47.25,47.37,180200.0
2012-09-14 11:30:00,47.37,47.6,47.35,47.41,202500.0,47.37,47.6,47.35,47.41,202500.0
2012-09-14 12:00:00,47.41,47.42,47.24,47.25,71700.0,47.41,47.42,47.24,47.25,71700.0
2012-09-14 12:30:00,47.25,47.25,47.11,47.11,58800.0,47.25,47.25,47.11,47.11,58800.0
2012-09-14 13:00:00,47.1,47.18,47.1,47.16,160500.0,47.1,47.18,47.1,47.16,160500.0
2012-09-14 13:30:00,47.16,47.22,47.13,47.2,103000.0,47.16,47.22,47.13,47.2,103000.0
2012-09-14 14:00:00,47.2,47.2,47.12,47.15,94300.0,47.2,47.2,47.12,47.15,94300.0
2012-09-14 14:30:00,47.14,47.16,47.09,47.13,120800.0,47.14,47.16,47.09,47.13,120800.0
2012-09-14 15:00:00,47.13,47.18,47.09,47.14,297500.0,47.13,47.18,47.09,47.14,297500.0
2012-09-14 15:30:00,47.14,47.22,47.09,47.21,519800.0,47.14,47.22,47.09,47.21,519800.0
2012-09-17 09:30:00,47.2,47.3,46.9,47.04,59800.0,47.2,47.3,46.9,47.04,59800.0
2012-09-17 10:00:00,47.03,47.16,47.0,47.14,167000.0,47.03,47.16,47.0,47.14,167000.0
2012-09-17 10:30:00,47.15,47.18,47.07,47.12,102600.0,47.15,47.18,47.07,47.12,102600.0
2012-09-17 11:00:00,47.1,47.15,47.06,47.1,72200.0,47.1,47.15,47.06,47.1,72200.0
2012-09-17 11:30:00,47.09,47.12,47.05,47.05,134900.0,47.09,47.12,47.05,47.05,134900.0
2012-09-17 12:00:00,47.05,47.08,46.84,46.85,63600.0,47.05,47.08,46.84,46.85,63600.0
2012-09-17 12:30:00,46.86,46.96,46.84,46.87,83000.0,46.86,46.96,46.84,46.87,83000.0
2012-09-17 13:00:00,46.87,46.94,46.86,46.91,50300.0,46.87,46.94,46.86,46.91,50300.0
2012-09-17 13:30:00,46.91,46.92,46.8,46.85,55100.0,46.91,46.92,46.8,46.85,55100.0
2012-09-17 14:00:00,46.86,46.88,46.79,46.82,83200.0,46.86,46.88,46.79,46.82,83200.0
2012-09-17 14:30:00,46.82,46.86,46.73,46.77,48700.0,46.82,46.86,46.73,46.77,48700.0
2012-09-17 15:00:00,46.78,46.83,46.74,46.81,100600.0,46.78,46.83,46.74,46.81,100600.0
2012-09-17 15:30:00,46.8,46.93,46.73,46.92,227500.0,46.8,46.93,46.73,46.92,227500.0
2012-09-18 09:30:00,46.5,46.95,46.5,46.57,170700.0,46.5,46.95,46.5,46.57,170700.0
2012-09-18 10:00:00,46.57,46.72,46.56,46.7,145400.0,46.57,46.72,46.56,46.7,145400.0
2012-09-18 10:30:00,46.69,46.83,46.66,46.77,221600.0,46.69,46.83,46.66,46.77,221600.0
2012-09-18 11:00:00,46.76,47.02,46.74,46.94,203900.0,46.76,47.02,46.74,46.94,203900.0
2012-09-18 11:30:00,46.94,46.95,46.77,46.87,83200.0,46.94,46.95,46.77,46.87,83200.0
2012-09-18 12:00:00,46.87,46.88,46.79,46.84,77100.0,46.87,46.88,46.79,46.84,77100.0
2012-09-18 12:30:00,46.85,46.86,46.77,46.82,169000.0,46.85,46.86,46.77,46.82,169000.0
2012-09-18 13:00:00,46.82,47.0,46.81,46.9,112300.0,46.82,47.0,46.81,46.9,112300.0
2012-09-18 13:30:00,46.9,46.93,46.86,46.91,50100.0,46.9,46.93,46.86,46.91,50100.0
2012-09-18 14:00:00,46.91,46.96,46.83,46.84,117600.0,46.91,46.96,46.83,46.84,117600.0
2012-09-18 14:30:00,46.85,46.88,46.74,46.77,234400.0,46.85,46.88,46.74,46.77,234400.0
2012-09-18 15:00:00,46.77,46.8,46.72,46.75,98300.0,46.77,46.8,46.72,46.75,98300.0
2012-09-18 15:30:00,46.75,46.88,46.72,46.83,612600.0,46.75,46.88,46.72,46.83,612600.0
2012-09-19 09:30:00,46.8,46.94,46.78,46.91,273000.0,46.8,46.94,46.78,46.91,273000.0
2012-09-19 10:00:00,46.9,47.12,46.88,47.05,112100.0,46.9,47.12,46.88,47.05,112100.0
2012-09-19 10:30:00,47.04,47.06,46.99,47.0,165200.0,47.04,47.06,46.99,47.0,165200.0
2012-09-19 11:00:00,47.0,47.08,46.9,47.04,110900.0,47.0,47.08,46.9,47.04,110900.0
2012-09-19 11:30:00,47.03,47.15,47.02,47.14,58300.0,47.03,47.15,47.02,47.14,58300.0
2012-09-19 12:00:00,47.15,47.18,47.1,47.18,41900.0,47.15,47.18,47.1,47.18,41900.0
2012-09-19 12:30:00,47.16,47.18,47.06,47.1,105100.0,47.16,47.18,47.06,47.1,105100.0
2012-09-19 13:00:00,47.1,47.13,47.04,47.13,95100.0,47.1,47.13,47.04,47.13,95100.0
2012-09-19 13:30:00,47.12,47.15,47.09,47.11,80100.0,47.12,47.15,47.09,47.11,80100.0
2012-09-19 14:00:00,47.11,47.13,47.04,47.08,57200.0,47.11,47.13,47.04,47.08,57200.0
2012-09-19 14:30:00,47.08,47.09,47.05,47.09,54400.0,47.08,47.09,47.05,47.09,54400.0
2012-09-19 15:00:00,47.09,47.11,47.01,47.01,76900.0,47.09,47.11,47.01,47.01,76900.0
2012-09-19 15:30:00,47.01,47.08,46.98,47.06,348900.0,47.01,47.08,46.98,47.06,348900.0
2012-09-20 09:30:00,46.99,49.35,46.97,48.73,1047000.0,46.99,49.35,46.97,48.73,1047000.0
2012-09-20 10:00:00,48.71,49.19,48.32,48.95,597300.0,48.71,49.19,48.32,48.95,597300.0
2012-09-20 10:30:00,48.93,49.05,48.74,48.83,331800.0,48.93,49.05,48.74,48.83,331800.0
2012-09-20 11:00:00,48.82,49.43,48.77,49.41,371000.0,48.82,49.43,48.77,49.41,371000.0
2012-09-20 11:30:00,49.4,49.46,49.11,49.25,306800.0,49.4,49.46,49.11,49.25,306800.0
2012-09-20 12:00:00,49.25,49.31,48.91,48.91,261200.0,49.25,49.31,48.91,48.91,261200.0
2012-09-20 12:30:00,48.91,49.12,48.84,49.08,206500.0,48.91,49.12,48.84,49.08,206500.0
2012-09-20 13:00:00,49.08,49.15,49.03,49.12,100400.0,49.08,49.15,49.03,49.12,100400.0
2012-09-20 13:30:00,49.12,49.33,49.1,49.16,193900.0,49.12,49.33,49.1,49.16,193900.0
2012-09-20 14:00:00,49.15,49.49,49.14,49.4,292600.0,49.15,49.49,49.14,49.4,292600.0
2012-09-20 14:30:00,49.4,49.41,49.14,49.23,214100.0,49.4,49.41,49.14,49.23,214100.0
2012-09-20 15:00:00,49.23,49.43,49.21,49.42,265700.0,49.23,49.43,49.21,49.42,265700.0
2012-09-20 15:30:00,49.41,49.57,49.34,49.46,603000.0,49.41,49.57,49.34,49.46,603000.0
2012-09-21 09:30:00,49.4,49.51,49.0,49.12,1148900.0,49.4,49.51,49.0,49.12,1148900.0
2012-09-21 10:00:00,49.12,49.17,48.89,48.98,204600.0,49.12,49.17,48.89,48.98,204600.0
2012-09-21 10:30:00,48.98,49.01,48.82,48.95,128600.0,48.98,49.01,48.82,48.95,128600.0
2012-09-21 11:00:00,48.95,49.11,48.93,48.95,112800.0,48.95,49.11,48.93,48.95,112800.0
2012-09-21 11:30:00,48.95,48.97,48.89,48.91,105700.0,48.95,48.97,48.89,48.91,105700.0
2012-09-21 12:00:00,48.91,48.93,48.75,48.8,134900.0,48.91,48.93,48.75,48.8,134900.0
2012-09-21 12:30:00,48.8,48.88,48.78,48.8,86200.0,48.8,48.88,48.78,48.8,86200.0
2012-09-21 13:00:00,48.8,48.81,48.54,48.62,106300.0,48.8,48.81,48.54,48.62,106300.0
2012-09-21 13:30:00,48.62,48.75,48.62,48.72,98100.0,48.62,48.75,48.62,48.72,98100.0
2012-09-21 14:00:00,48.71,48.72,48.58,48.58,123200.0,48.71,48.72,48.58,48.58,123200.0
2012-09-21 14:30:00,48.57,48.63,48.51,48.62,148100.0,48.57,48.63,48.51,48.62,148100.0
2012-09-21 15:00:00,48.62,48.7,48.6,48.63,147400.0,48.62,48.7,48.6,48.63,147400.0
2012-09-21 15:30:00,48.63,48.65,48.5,48.57,423700.0,48.63,48.65,48.5,48.57,423700.0
2012-09-24 09:30:00,48.45,49.19,48.34,49.09,267700.0,48.45,49.19,48.34,49.09,267700.0
2012-09-24 10:00:00,49.09,49.14,48.78,49.0,119000.0,49.09,49.14,48.78,49.0,119000.0
2012-09-24 10:30:00,48.99,49.0,48.65,48.77,149500.0,48.99,49.0,48.65,48.77,149500.0
2012-09-24 11:00:00,48.77,48.86,48.64,48.75,118600.0,48.77,48.86,48.64,48.75,118600.0
2012-09-24 11:30:00,48.76,49.01,48.73,49.01,128700.0,48.76,49.01,48.73,49.01,128700.0
2012-09-24 12:00:00,49.01,49.07,48.99,49.05,108600.0,49.01,49.07,48.99,49.05,108600.0
2012-09-24 12:30:00,49.05,49.11,48.97,49.11,84200.0,49.05,49.11,48.97,49.11,84200.0
2012-09-24 13:00:00,49.11,49.25,49.08,49.21,139000.0,49.11,49.25,49.08,49.21,139000.0
2012-09-24 13:30:00,49.21,49.23,49.16,49.16,79400.0,49.21,49.23,49.16,49.16,79400.0
2012-09-24 14:00:00,49.16,49.2,49.06,49.06,60200.0,49.16,49.2,49.06,49.06,60200.0
2012-09-24 14:30:00,49.07,49.09,49.01,49.01,73400.0,49.07,49.09,49.01,49.01,73400.0
2012-09-24 15:00:00,49.02,49.05,48.94,49.02,117700.0,49.02,49.05,48.94,49.02,117700.0
2012-09-24 15:30:00,49.02,49.04,48.94,49.04,259600.0,49.02,49.04,48.94,49.04,259600.0
2012-09-25 09:30:00,49.04,49.15,48.82,48.98,309900.0,49.04,49.15,48.82,48.98,309900.0
2012-09-25 10:00:00,48.99,49.25,48.99,49.21,80500.0,48.99,49.25,48.99,49.21,80500.0
2012-09-25 10:30:00,49.2,49.26,49.15,49.21,83300.0,49.2,49.26,49.15,49.21,83300.0
2012-09-25 11:00:00,49.2,49.25,49.0,49.02,137300.0,49.2,49.25,49.0,49.02,137300.0
2012-09-25 11:30:00,49.02,49.16,49.01,49.03,90100.0,49.02,49.16,49.01,49.03,90100.0
2012-09-25 12:00:00,49.02,49.04,48.89,48.98,69200.0,49.02,49.04,48.89,48.98,69200.0
2012-09-25 12:30:00,48.98,49.03,48.91,48.93,100700.0,48.98,49.03,48.91,48.93,100700.0
2012-09-25 13:00:00,48.94,49.02,48.89,48.9,96700.0,48.94,49.02,48.89,48.9,96700.0
2012-09-25 13:30:00,48.9,49.0,48.8,48.85,73800.0,48.9,49.0,48.8,48.85,73800.0
2012-09-25 14:00:00,48.85,48.91,48.75,48.78,91300.0,48.85,48.91,48.75,48.78,91300.0
2012-09-25 14:30:00,48.77,48.82,48.74,48.75,147000.0,48.77,48.82,48.74,48.75,147000.0
2012-09-25 15:00:00,48.76,48.87,48.72,48.74,277100.0,48.76,48.87,48.72,48.74,277100.0
2012-09-25 15:30:00,48.75,48.82,48.65,48.71,468000.0,48.75,48.82,48.65,48.71,468000.0
2012-09-26 09:30:00,48.85,49.14,48.83,48.97,145500.0,48.85,49.14,48.83,48.97,145500.0
2012-09-26 10:00:00,48.95,49.03,48.76,48.77,155700.0,48.95,49.03,48.76,48.77,155700.0
2012-09-26 10:30:00,48.77,48.87,48.5,48.71,127200.0,48.77,48.87,48.5,48.71,127200.0
2012-09-26 11:00:00,48.7,48.81,48.49,48.56,116200.0,48.7,48.81,48.49,48.56,116200.0
2012-09-26 11:30:00,48.56,48.61,48.38,48.4,146600.0,48.56,48.61,48.38,48.4,146600.0
2012-09-26 12:00:00,48.39,48.69,48.39,48.54,87000.0,48.39,48.69,48.39,48.54,87000.0
2012-09-26 12:30:00,48.53,48.57,48.37,48.56,80900.0,48.53,48.57,48.37,48.56,80900.0
2012-09-26 13:00:00,48.57,48.58,48.43,48.5,92800.0,48.57,48.58,48.43,48.5,92800.0
2012-09-26 13:30:00,48.5,48.57,48.44,48.44,47900.0,48.5,48.57,48.44,48.44,47900.0
2012-09-26 14:00:00,48.45,48.52,48.41,48.43,77900.0,48.45,48.52,48.41,48.43,77900.0
2012-09-26 14:30:00,48.43,48.5,48.39,48.43,92900.0,48.43,48.5,48.39,48.43,92900.0
2012-09-26 15:00:00,48.43,48.44,48.37,48.37,163800.0,48.43,48.44,48.37,48.37,163800.0
2012-09-26 15:30:00,48.38,48.41,48.31,48.4,364400.0,48.38,48.41,48.31,48.4,364400.0
2012-09-27 09:30:00,48.37,48.38,48.0,48.21,121300.0,48.37,48.38,48.0,48.21,121300.0
2012-09-27 10:00:00,48.21,48.22,48.03,48.06,117000.0,48.21,48.22,48.03,48.06,117000.0
2012-09-27 10:30:00,48.07,48.13,48.04,48.06,56500.0,48.07,48.13,48.04,48.06,56500.0
2012-09-27 11:00:00,48.06,48.16,48.06,48.13,96200.0,48.06,48.16,48.06,48.13,96200.0
2012-09-27 11:30:00,48.13,48.18,48.1,48.18,62100.0,48.13,48.18,48.1,48.18,62100.0
2012-09-27 12:00:00,48.19,48.61,48.15,48.58,105600.0,48.19,48.61,48.15,48.58,105600.0
2012-09-27 12:30:00,48.56,48.73,48.51,48.69,70900.0,48.56,48.73,48.51,48.69,70900.0
2012-09-27 13:00:00,48.7,48.81,48.65,48.81,46800.0,48.7,48.81,48.65,48.81,46800.0
2012-09-27 13:30:00,48.81,48.98,48.77,48.78,114200.0,48.81,48.98,48.77,48.78,114200.0
2012-09-27 14:00:00,48.77,48.85,48.74,48.83,70800.0,48.77,48.85,48.74,48.83,70800.0
2012-09-27 14:30:00,48.85,48.86,48.68,48.69,58900.0,48.85,48.86,48.68,48.69,58900.0
2012-09-27 15:00:00,48.69,48.73,48.66,48.66,66200.0,48.69,48.73,48.66,48.66,66200.0
2012-09-27 15:30:00,48.67,48.68,48.55,48.58,219300.0,48.67,48.68,48.55,48.58,219300.0
2012-09-28 09:30:00,48.2,48.3,47.82,47.84,175500.0,48.2,48.3,47.82,47.84,175500.0
2012-09-28 10:00:00,47.85,48.02,47.82,47.95,228800.0,47.85,48.02,47.82,47.95,228800.0
2012-09-28 10:30:00,47.92,48.08,47.9,48.0,110600.0,47.92,48.08,47.9,48.0,110600.0
2012-09-28 11:00:00,48.02,48.13,47.98,48.1,57500.0,48.02,48.13,47.98,48.1,57500.0
2012-09-28 11:30:00,48.09,48.2,48.08,48.15,72300.0,48.09,48.2,48.08,48.15,72300.0
2012-09-28 12:00:00,48.14,48.27,48.11,48.18,62500.0,48.14,48.27,48.11,48.18,62500.0
2012-09-28 12:30:00,48.16,48.28,48.16,48.23,40200.0,48.16,48.28,48.16,48.23,40200.0
2012-09-28 13:00:00,48.24,48.31,48.23,48.26,32900.0,48.24,48.31,48.23,48.26,32900.0
2012-09-28 13:30:00,48.26,48.43,48.26,48.37,72800.0,48.26,48.43,48.26,48.37,72800.0
2012-09-28 14:00:00,48.36,48.36,48.2,48.24,148400.0,48.36,48.36,48.2,48.24,148400.0
2012-09-28 14:30:00,48.22,48.27,48.2,48.27,127900.0,48.22,48.27,48.2,48.27,127900.0
2012-09-28 15:00:00,48.25,48.33,48.2,48.26,176000.0,48.25,48.33,48.2,48.26,176000.0
2012-09-28 15:30:00,48.26,48.37,48.2,48.27,322900.0,48.26,48.37,48.2,48.27,322900.0
2012-10-01 09:30:00,48.31,48.55,48.16,48.32,170500.0,48.31,48.55,48.16,48.32,170500.0
2012-10-01 10:00:00,48.35,48.68,48.28,48.42,91700.0,48.35,48.68,48.28,48.42,91700.0
2012-10-01 10:30:00,48.44,48.59,48.42,48.5,50400.0,48.44,48.59,48.42,48.5,50400.0
2012-10-01 11:00:00,48.48,48.59,48.39,48.45,103600.0,48.48,48.59,48.39,48.45,103600.0
2012-10-01 11:30:00,48.44,48.44,48.26,48.29,56000.0,48.44,48.44,48.26,48.29,56000.0
2012-10-01 12:00:00,48.32,48.35,48.26,48.34,156800.0,48.32,48.35,48.26,48.34,156800.0
2012-10-01 12:30:00,48.35,48.36,48.1,48.21,104300.0,48.35,48.36,48.1,48.21,104300.0
2012-10-01 13:00:00,48.21,48.25,48.13,48.21,76600.0,48.21,48.25,48.13,48.21,76600.0
2012-10-01 13:30:00,48.2,48.26,48.08,48.25,74100.0,48.2,48.26,48.08,48.25,74100.0
2012-10-01 14:00:00,48.25,48.3,48.23,48.29,60800.0,48.25,48.3,48.23,48.29,60800.0
2012-10-01 14:30:00,48.29,48.4,48.28,48.4,63700.0,48.29,48.4,48.28,48.4,63700.0
2012-10-01 15:00:00,48.39,48.41,48.22,48.3,116000.0,48.39,48.41,48.22,48.3,116000.0
2012-10-01 15:30:00,48.3,48.34,48.25,48.3,252400.0,48.3,48.34,48.25,48.3,252400.0
2012-10-02 09:30:00,48.56,48.66,48.25,48.29,122800.0,48.56,48.66,48.25,48.29,122800.0
2012-10-02 10:00:00,48.3,48.3,48.18,48.24,79000.0,48.3,48.3,48.18,48.24,79000.0
2012-10-02 10:30:00,48.25,48.33,48.15,48.19,76200.0,48.25,48.33,48.15,48.19,76200.0
2012-10-02 11:00:00,48.19,48.2,48.05,48.05,255500.0,48.19,48.2,48.05,48.05,255500.0
2012-10-02 11:30:00,48.05,48.11,47.75,47.75,173500.0,48.05,48.11,47.75,47.75,173500.0
2012-10-02 12:00:00,47.77,47.79,47.7,47.78,111300.0,47.77,47.79,47.7,47.78,111300.0
2012-10-02 12:30:00,47.78,47.79,47.69,47.69,53600.0,47.78,47.79,47.69,47.69,53600.0
2012-10-02 13:00:00,47.69,47.75,47.62,47.63,51800.0,47.69,47.75,47.62,47.63,51800.0
2012-10-02 13:30:00,47.63,47.65,47.48,47.48,210900.0,47.63,47.65,47.48,47.48,210900.0
2012-10-02 14:00:00,47.49,47.53,47.37,47.41,191800.0,47.49,47.53,47.37,47.41,191800.0
2012-10-02 14:30:00,47.4,47.48,47.32,47.32,122700.0,47.4,47.48,47.32,47.32,122700.0
2012-10-02 15:00:00,47.33,47.64,47.3,47.57,111800.0,47.33,47.64,47.3,47.57,111800.0
2012-10-02 15:30:00,47.56,47.65,47.54,47.63,256200.0,47.56,47.65,47.54,47.63,256200.0
2012-10-03 09:30:00,47.83,47.95,47.14,47.31,483100.0,47.83,47.95,47.14,47.31,483100.0
2012-10-03 10:00:00,47.32,47.48,47.13,47.4,314700.0,47.32,47.48,47.13,47.4,314700.0
2012-10-03 10:30:00,47.4,47.41,47.18,47.26,250600.0,47.4,47.41,47.18,47.26,250600.0
2012-10-03 11:00:00,47.26,47.42,47.24,47.38,141200.0,47.26,47.42,47.24,47.38,141200.0
2012-10-03 11:30:00,47.38,47.56,47.33,47.4,127400.0,47.38,47.56,47.33,47.4,127400.0
2012-10-03 12:00:00,47.4,47.43,47.38,47.38,150000.0,47.4,47.43,47.38,47.38,150000.0
2012-10-03 12:30:00,47.38,47.42,47.38,47.4,120700.0,47.38,47.42,47.38,47.4,120700.0
2012-10-03 13:00:00,47.4,47.42,47.34,47.39,161600.0,47.4,47.42,47.34,47.39,161600.0
2012-10-03 13:30:00,47.39,47.4,47.18,47.18,135100.0,47.39,47.4,47.18,47.18,135100.0
2012-10-03 14:00:00,47.18,47.4,47.18,47.21,159500.0,47.18,47.4,47.18,47.21,159500.0
2012-10-03 14:30:00,47.22,47.27,47.07,47.07,153600.0,47.22,47.27,47.07,47.07,153600.0
2012-10-03 15:00:00,47.07,47.17,47.03,47.15,212700.0,47.07,47.17,47.03,47.15,212700.0
2012-10-03 15:30:00,47.15,47.16,46.99,47.02,494300.0,47.15,47.16,46.99,47.02,494300.0
2012-10-04 09:30:00,47.2,47.39,46.96,47.3,264800.0,47.2,47.39,46.96,47.3,264800.0
2012-10-04 10:00:00,47.29,47.51,47.19,47.33,219500.0,47.29,47.51,47.19,47.33,219500.0
2012-10-04 10:30:00,47.34,47.38,47.16,47.25,93900.0,47.34,47.38,47.16,47.25,93900.0
2012-10-04 11:00:00,47.26,47.27,47.12,47.12,191500.0,47.26,47.27,47.12,47.12,191500.0
2012-10-04 11:30:00,47.15,47.18,47.11,47.14,69400.0,47.15,47.18,47.11,47.14,69400.0
2012-10-04 12:00:00,47.14,47.21,47.07,47.13,86200.0,47.14,47.21,47.07,47.13,86200.0
2012-10-04 12:30:00,47.13,47.16,47.07,47.1,72700.0,47.13,47.16,47.07,47.1,72700.0
2012-10-04 13:00:00,47.1,47.33,47.08,47.19,74900.0,47.1,47.33,47.08,47.19,74900.0
2012-10-04 13:30:00,47.17,47.21,47.06,47.09,112400.0,47.17,47.21,47.06,47.09,112400.0
2012-10-04 14:00:00,47.1,47.11,47.01,47.03,110200.0,47.1,47.11,47.01,47.03,110200.0
2012-10-04 14:30:00,47.03,47.06,47.0,47.05,109000.0,47.03,47.06,47.0,47.05,109000.0
2012-10-04 15:00:00,47.05,47.05,46.96,47.0,206200.0,47.05,47.05,46.96,47.0,206200.0
2012-10-04 15:30:00,47.0,47.03,46.84,46.85,828600.0,47.0,47.03,46.84,46.85,828600.0
2012-10-05 09:30:00,47.84,47.99,47.53,47.93,549300.0,47.84,47.99,47.53,47.93,549300.0
2012-10-05 10:00:00,47.95,48.41,47.94,48.36,295200.0,47.95,48.41,47.94,48.36,295200.0
2012-10-05 10:30:00,48.38,48.49,48.21,48.24,206800.0,48.38,48.49,48.21,48.24,206800.0
2012-10-05 11:00:00,48.24,48.41,48.16,48.4,101500.0,48.24,48.41,48.16,48.4,101500.0
2012-10-05 11:30:00,48.41,48.48,48.4,48.44,102300.0,48.41,48.48,48.4,48.44,102300.0
2012-10-05 12:00:00,48.44,48.52,48.37,48.39,102000.0,48.44,48.52,48.37,48.39,102000.0
2012-10-05 12:30:00,48.39,48.5,48.39,48.48,92600.0,48.39,48.5,48.39,48.48,92600.0
2012-10-05 13:00:00,48.48,48.51,48.42,48.43,94300.0,48.48,48.51,48.42,48.43,94300.0
2012-10-05 13:30:00,48.43,48.48,48.36,48.36,102000.0,48.43,48.48,48.36,48.36,102000.0
2012-10-05 14:00:00,48.36,48.37,48.25,48.31,105800.0,48.36,48.37,48.25,48.31,105800.0
2012-10-05 14:30:00,48.3,48.32,48.06,48.07,86400.0,48.3,48.32,48.06,48.07,86400.0
2012-10-05 15:00:00,48.07,48.24,48.04,48.2,140800.0,48.07,48.24,48.04,48.2,140800.0
2012-10-05 15:30:00,48.21,48.22,47.96,48.06,283500.0,48.21,48.22,47.96,48.06,283500.0
2012-10-08 09:30:00,47.96,47.96,47.36,47.7,191200.0,47.96,47.96,47.36,47.7,191200.0
2012-10-08 10:00:00,47.7,47.85,47.49,47.5,146000.0,47.7,47.85,47.49,47.5,146000.0
2012-10-08 10:30:00,47.5,47.54,47.44,47.47,88200.0,47.5,47.54,47.44,47.47,88200.0
2012-10-08 11:00:00,47.45,47.51,47.4,47.42,92400.0,47.45,47.51,47.4,47.42,92400.0
2012-10-08 11:30:00,47.41,47.42,47.26,47.4,79600.0,47.41,47.42,47.26,47.4,79600.0
2012-10-08 12:00:00,47.39,47.45,47.32,47.41,79000.0,47.39,47.45,47.32,47.41,79000.0
2012-10-08 12:30:00,47.41,47.58,47.41,47.57,92100.0,47.41,47.58,47.41,47.57,92100.0
2012-10-08 13:00:00,47.57,47.58,47.39,47.39,111700.0,47.57,47.58,47.39,47.39,111700.0
2012-10-08 13:30:00,47.39,47.4,47.28,47.29,61000.0,47.39,47.4,47.28,47.29,61000.0
2012-10-08 14:00:00,47.28,47.39,47.27,47.39,73000.0,47.28,47.39,47.27,47.39,73000.0
2012-10-08 14:30:00,47.4,47.42,47.34,47.4,84400.0,47.4,47.42,47.34,47.4,84400.0
2012-10-08 15:00:00,47.41,47.5,47.38,47.38,128300.0,47.41,47.5,47.38,47.38,128300.0
2012-10-08 15:30:00,47.39,47.39,47.22,47.26,340500.0,47.39,47.39,47.22,47.26,340500.0
2012-10-09 09:30:00,47.09,47.25,46.79,46.87,251200.0,47.09,47.25,46.79,46.87,251200.0
2012-10-09 10:00:00,46.87,47.01,46.72,46.73,150100.0,46.87,47.01,46.72,46.73,150100.0
2012-10-09 10:30:00,46.74,46.77,46.47,46.5,149200.0,46.74,46.77,46.47,46.5,149200.0
2012-10-09 11:00:00,46.5,46.66,46.4,46.61,255800.0,46.5,46.66,46.4,46.61,255800.0
2012-10-09 11:30:00,46.61,46.66,46.38,46.42,163600.0,46.61,46.66,46.38,46.42,163600.0
2012-10-09 12:00:00,46.43,46.48,46.14,46.14,115200.0,46.43,46.48,46.14,46.14,115200.0
2012-10-09 12:30:00,46.14,46.18,46.0,46.15,176000.0,46.14,46.18,46.0,46.15,176000.0
2012-10-09 13:00:00,46.15,46.22,46.11,46.18,150100.0,46.15,46.22,46.11,46.18,150100.0
2012-10-09 13:30:00,46.18,46.21,46.04,46.05,126800.0,46.18,46.21,46.04,46.05,126800.0
2012-10-09 14:00:00,46.04,46.07,45.87,45.88,124200.0,46.04,46.07,45.87,45.88,124200.0
2012-10-09 14:30:00,45.88,45.98,45.77,45.98,279300.0,45.88,45.98,45.77,45.98,279300.0
2012-10-09 15:00:00,45.98,46.06,45.92,45.98,269400.0,45.98,46.06,45.92,45.98,269400.0
2012-10-09 15:30:00,45.98,46.0,45.76,45.79,473500.0,45.98,46.0,45.76,45.79,473500.0
2012-10-10 09:30:00,46.94,46.94,46.13,46.58,692300.0,46.94,46.94,46.13,46.58,692300.0
2012-10-10 10:00:00,46.57,46.64,46.46,46.53,286800.0,46.57,46.64,46.46,46.53,286800.0
2012-10-10 10:30:00,46.54,47.13,46.53,47.03,343900.0,46.54,47.13,46.53,47.03,343900.0
2012-10-10 11:00:00,47.01,47.48,47.0,47.48,323500.0,47.01,47.48,47.0,47.48,323500.0
2012-10-10 11:30:00,47.47,47.55,47.18,47.23,261000.0,47.47,47.55,47.18,47.23,261000.0
2012-10-10 12:00:00,47.2,47.42,47.2,47.39,170700.0,47.2,47.42,47.2,47.39,170700.0
2012-10-10 12:30:00,47.39,47.43,47.23,47.35,210600.0,47.39,47.43,47.23,47.35,210600.0
2012-10-10 13:00:00,47.35,47.39,47.05,47.07,294500.0,47.35,47.39,47.05,47.07,294500.0
2012-10-10 13:30:00,47.06,47.17,46.87,46.96,173500.0,47.06,47.17,46.87,46.96,173500.0
2012-10-10 14:00:00,46.96,47.11,46.95,47.03,155700.0,46.96,47.11,46.95,47.03,155700.0
2012-10-10 14:30:00,47.02,47.03,46.86,46.88,167900.0,47.02,47.03,46.86,46.88,167900.0
2012-10-10 15:00:00,46.88,46.89,46.75,46.84,277000.0,46.88,46.89,46.75,46.84,277000.0
2012-10-10 15:30:00,46.84,46.93,46.77,46.93,730700.0,46.84,46.93,46.77,46.93,730700.0
2012-10-11 09:30:00,47.46,47.46,46.83,47.18,445000.0,47.46,47.46,46.83,47.18,445000.0
2012-10-11 10:00:00,47.18,47.45,47.17,47.29,390000.0,47.18,47.45,47.17,47.29,390000.0
2012-10-11 10:30:00,47.28,47.31,47.06,47.08,227000.0,47.28,47.31,47.06,47.08,227000.0
2012-10-11 11:00:00,47.09,47.1,46.91,46.93,189600.0,47.09,47.1,46.91,46.93,189600.0
2012-10-11 11:30:00,46.93,46.93,43.17,43.65,3453200.0,46.93,46.93,43.17,43.65,3453200.0
2012-10-11 12:00:00,43.64,44.52,42.51,42.84,9101200.0,43.64,44.52,42.51,42.84,9101200.0
2012-10-11 12:30:00,42.81,43.71,42.53,43.57,3979200.0,42.81,43.71,42.53,43.57,3979200.0
2012-10-11 13:00:00,43.57,43.66,42.82,43.52,2451000.0,43.57,43.66,42.82,43.52,2451000.0
2012-10-11 13:30:00,43.51,43.86,43.32,43.63,2393000.0,43.51,43.86,43.32,43.63,2393000.0
2012-10-11 14:00:00,43.63,43.79,43.25,43.4,2193400.0,43.63,43.79,43.25,43.4,2193400.0
2012-10-11 14:30:00,43.41,43.57,43.28,43.46,1901200.0,43.41,43.57,43.28,43.46,1901200.0
2012-10-11 15:00:00,43.45,43.53,43.35,43.45,1381000.0,43.45,43.53,43.35,43.45,1381000.0
2012-10-11 15:30:00,43.46,43.46,43.05,43.28,3378400.0,43.46,43.46,43.05,43.28,3378400.0
2012-10-12 09:30:00,42.17,42.2,41.65,41.85,2088700.0,42.17,42.2,41.65,41.85,2088700.0
2012-10-12 10:00:00,41.85,42.11,41.75,41.9,969700.0,41.85,42.11,41.75,41.9,969700.0
2012-10-12 10:30:00,41.9,42.01,41.7,41.75,828400.0,41.9,42.01,41.7,41.75,828400.0
2012-10-12 11:00:00,41.75,41.78,41.4,41.54,1274300.0,41.75,41.78,41.4,41.54,1274300.0
2012-10-12 11:30:00,41.53,41.57,41.13,41.29,574800.0,41.53,41.57,41.13,41.29,574800.0
2012-10-12 12:00:00,41.29,41.42,41.27,41.37,422700.0,41.29,41.42,41.27,41.37,422700.0
2012-10-12 12:30:00,41.37,41.51,41.37,41.46,298100.0,41.37,41.51,41.37,41.46,298100.0
2012-10-12 13:00:00,41.47,41.82,41.28,41.77,434700.0,41.47,41.82,41.28,41.77,434700.0
2012-10-12 13:30:00,41.77,41.77,41.59,41.68,367400.0,41.77,41.77,41.59,41.68,367400.0
2012-10-12 14:00:00,41.67,41.7,41.36,41.4,303900.0,41.67,41.7,41.36,41.4,303900.0
2012-10-12 14:30:00,41.39,41.66,41.39,41.54,337000.0,41.39,41.66,41.39,41.54,337000.0
2012-10-12 15:00:00,41.54,41.55,41.16,41.16,949500.0,41.54,41.55,41.16,41.16,949500.0
2012-10-12 15:30:00,41.17,41.17,40.84,41.12,1868800.0,41.17,41.17,40.84,41.12,1868800.0
2012-10-15 09:30:00,41.2,41.99,40.84,41.28,874600.0,41.2,41.99,40.84,41.28,874600.0
2012-10-15 10:00:00,41.27,41.55,41.23,41.26,367600.0,41.27,41.55,41.23,41.26,367600.0
2012-10-15 10:30:00,41.26,41.28,40.96,40.98,279900.0,41.26,41.28,40.96,40.98,279900.0
2012-10-15 11:00:00,40.98,40.98,40.52,40.9,500500.0,40.98,40.98,40.52,40.9,500500.0
2012-10-15 11:30:00,40.91,41.0,40.82,40.84,505700.0,40.91,41.0,40.82,40.84,505700.0
2012-10-15 12:00:00,40.84,41.0,40.8,41.0,343400.0,40.84,41.0,40.8,41.0,343400.0
2012-10-15 12:30:00,41.0,41.0,40.75,40.75,192800.0,41.0,41.0,40.75,40.75,192800.0
2012-10-15 13:00:00,40.76,40.78,40.65,40.66,210600.0,40.76,40.78,40.65,40.66,210600.0
2012-10-15 13:30:00,40.67,40.84,40.67,40.69,321000.0,40.67,40.84,40.67,40.69,321000.0
2012-10-15 14:00:00,40.7,40.76,40.62,40.62,253300.0,40.7,40.76,40.62,40.62,253300.0
2012-10-15 14:30:00,40.62,40.63,40.22,40.34,692800.0,40.62,40.63,40.22,40.34,692800.0
2012-10-15 15:00:00,40.34,40.57,40.28,40.47,1039000.0,40.34,40.57,40.28,40.47,1039000.0
2012-10-15 15:30:00,40.46,40.59,40.38,40.51,1138200.0,40.46,40.59,40.38,40.51,1138200.0
2012-10-16 09:30:00,40.52,41.14,40.51,41.06,616800.0,40.52,41.14,40.51,41.06,616800.0
2012-10-16 10:00:00,41.07,41.26,41.03,41.12,425700.0,41.07,41.26,41.03,41.12,425700.0
2012-10-16 10:30:00,41.11,41.34,41.01,41.16,386400.0,41.11,41.34,41.01,41.16,386400.0
2012-10-16 11:00:00,41.16,41.21,40.86,40.95,402900.0,41.16,41.21,40.86,40.95,402900.0
2012-10-16 11:30:00,40.95,41.01,40.84,40.9,164200.0,40.95,41.01,40.84,40.9,164200.0
2012-10-16 12:00:00,40.89,40.9,40.57,40.7,304800.0,40.89,40.9,40.57,40.7,304800.0
2012-10-16 12:30:00,40.7,40.8,40.63,40.74,168100.0,40.7,40.8,40.63,40.74,168100.0
2012-10-16 13:00:00,40.74,40.8,40.69,40.72,79500.0,40.74,40.8,40.69,40.72,79500.0
2012-10-16 13:30:00,40.72,40.76,40.65,40.65,175100.0,40.72,40.76,40.65,40.65,175100.0
2012-10-16 14:00:00,40.65,40.66,40.59,40.62,245600.0,40.65,40.66,40.59,40.62,245600.0
2012-10-16 14:30:00,40.62,40.69,40.57,40.58,279900.0,40.62,40.69,40.57,40.58,279900.0
2012-10-16 15:00:00,40.58,40.58,40.41,40.49,541800.0,40.58,40.58,40.41,40.49,541800.0
2012-10-16 15:30:00,40.49,40.65,40.46,40.52,889900.0,40.49,40.65,40.46,40.52,889900.0
2012-10-17 09:30:00,40.6,40.89,40.36,40.4,455000.0,40.6,40.89,40.36,40.4,455000.0
2012-10-17 10:00:00,40.4,40.52,40.27,40.4,394300.0,40.4,40.52,40.27,40.4,394300.0
2012-10-17 10:30:00,40.4,40.57,40.4,40.5,274900.0,40.4,40.57,40.4,40.5,274900.0
2012-10-17 11:00:00,40.5,40.64,40.46,40.58,316100.0,40.5,40.64,40.46,40.58,316100.0
2012-10-17 11:30:00,40.58,40.59,40.48,40.54,293000.0,40.58,40.59,40.48,40.54,293000.0
2012-10-17 12:00:00,40.54,40.64,40.49,40.6,250400.0,40.54,40.64,40.49,40.6,250400.0
2012-10-17 12:30:00,40.61,40.73,40.57,40.72,137900.0,40.61,40.73,40.57,40.72,137900.0
2012-10-17 13:00:00,40.73,40.76,40.56,40.66,272000.0,40.73,40.76,40.56,40.66,272000.0
2012-10-17 13:30:00,40.66,40.73,39.69,40.09,1826300.0,40.66,40.73,39.69,40.09,1826300.0
2012-10-17 14:00:00,40.1,40.48,39.98,40.44,735900.0,40.1,40.48,39.98,40.44,735900.0
2012-10-17 14:30:00,40.43,40.62,40.38,40.39,347900.0,40.43,40.62,40.38,40.39,347900.0
2012-10-17 15:00:00,40.39,40.44,40.35,40.36,310200.0,40.39,40.44,40.35,40.36,310200.0
2012-10-17 15:30:00,40.36,40.39,40.3,40.37,963400.0,40.36,40.39,40.3,40.37,963400.0
2012-10-18 09:30:00,40.35,40.47,40.19,40.3,365200.0,40.35,40.47,40.19,40.3,365200.0
2012-10-18 10:00:00,40.32,40.4,39.91,40.1,499500.0,40.32,40.4,39.91,40.1,499500.0
2012-10-18 10:30:00,40.09,40.1,39.84,39.94,321100.0,40.09,40.1,39.84,39.94,321100.0
2012-10-18 11:00:00,39.94,40.04,39.94,39.95,183000.0,39.94,40.04,39.94,39.95,183000.0
2012-10-18 11:30:00,39.95,40.0,39.91,39.95,137200.0,39.95,40.0,39.91,39.95,137200.0
2012-10-18 12:00:00,39.95,39.98,39.81,39.82,189500.0,39.95,39.98,39.81,39.82,189500.0
2012-10-18 12:30:00,39.82,39.86,39.62,39.63,315000.0,39.82,39.86,39.62,39.63,315000.0
2012-10-18 13:00:00,39.63,39.67,39.4,39.54,377300.0,39.63,39.67,39.4,39.54,377300.0
2012-10-18 13:30:00,39.55,39.65,39.23,39.28,463600.0,39.55,39.65,39.23,39.28,463600.0
2012-10-18 14:00:00,39.28,39.74,39.28,39.63,359900.0,39.28,39.74,39.28,39.63,359900.0
2012-10-18 14:30:00,39.63,39.72,39.47,39.72,583200.0,39.63,39.72,39.47,39.72,583200.0
2012-10-18 15:00:00,39.72,39.73,39.44,39.46,717600.0,39.72,39.73,39.44,39.46,717600.0
2012-10-18 15:30:00,39.46,39.46,39.28,39.35,943700.0,39.46,39.46,39.28,39.35,943700.0
2012-10-19 09:30:00,39.24,39.69,38.77,39.25,1160500.0,39.24,39.69,38.77,39.25,1160500.0
2012-10-19 10:00:00,39.23,39.45,39.23,39.42,328800.0,39.23,39.45,39.23,39.42,328800.0
2012-10-19 10:30:00,39.41,39.53,39.27,39.32,556000.0,39.41,39.53,39.27,39.32,556000.0
2012-10-19 11:00:00,39.32,39.38,39.16,39.35,394700.0,39.32,39.38,39.16,39.35,394700.0
2012-10-19 11:30:00,39.36,39.44,39.28,39.3,271100.0,39.36,39.44,39.28,39.3,271100.0
2012-10-19 12:00:00,39.29,39.31,39.06,39.06,202000.0,39.29,39.31,39.06,39.06,202000.0
2012-10-19 12:30:00,39.06,39.15,38.95,38.99,185000.0,39.06,39.15,38.95,38.99,185000.0
2012-10-19 13:00:00,38.98,39.17,38.92,38.99,247100.0,38.98,39.17,38.92,38.99,247100.0
2012-10-19 13:30:00,39.0,39.02,38.8,38.86,417900.0,39.0,39.02,38.8,38.86,417900.0
2012-10-19 14:00:00,38.85,39.11,38.8,39.09,401400.0,38.85,39.11,38.8,39.09,401400.0
2012-10-19 14:30:00,39.08,39.16,38.93,39.04,290200.0,39.08,39.16,38.93,39.04,290200.0
2012-10-19 15:00:00,39.04,39.15,38.94,39.09,288400.0,39.04,39.15,38.94,39.09,288400.0
2012-10-19 15:30:00,39.09,39.18,39.05,39.13,550600.0,39.09,39.18,39.05,39.13,550600.0
2012-10-22 09:30:00,38.88,39.14,38.88,38.97,404100.0,38.88,39.14,38.88,38.97,404100.0
2012-10-22 10:00:00,38.97,39.22,38.97,39.2,333800.0,38.97,39.22,38.97,39.2,333800.0
2012-10-22 10:30:00,39.2,39.25,39.16,39.18,333200.0,39.2,39.25,39.16,39.18,333200.0
2012-10-22 11:00:00,39.19,39.25,39.02,39.09,554900.0,39.19,39.25,39.02,39.09,554900.0
2012-10-22 11:30:00,39.1,39.17,39.04,39.1,309800.0,39.1,39.17,39.04,39.1,309800.0
2012-10-22 12:00:00,39.11,39.13,39.04,39.09,218800.0,39.11,39.13,39.04,39.09,218800.0
2012-10-22 12:30:00,39.09,39.11,38.98,39.04,188000.0,39.09,39.11,38.98,39.04,188000.0
2012-10-22 13:00:00,39.05,39.08,38.85,38.86,210900.0,39.05,39.08,38.85,38.86,210900.0
2012-10-22 13:30:00,38.85,38.91,38.72,38.76,215000.0,38.85,38.91,38.72,38.76,215000.0
2012-10-22 14:00:00,38.76,38.8,38.65,38.72,216900.0,38.76,38.8,38.65,38.72,216900.0
2012-10-22 14:30:00,38.72,38.76,38.68,38.7,193400.0,38.72,38.76,38.68,38.7,193400.0
2012-10-22 15:00:00,38.7,38.8,38.67,38.7,312000.0,38.7,38.8,38.67,38.7,312000.0
2012-10-22 15:30:00,38.69,39.03,38.65,38.97,646800.0,38.69,39.03,38.65,38.97,646800.0
2012-10-23 09:30:00,38.47,39.01,38.45,38.87,597500.0,38.47,39.01,38.45,38.87,597500.0
2012-10-23 10:00:00,38.85,39.06,38.84,38.96,253300.0,38.85,39.06,38.84,38.96,253300.0
2012-10-23 10:30:00,38.95,39.02,38.87,38.95,215900.0,38.95,39.02,38.87,38.95,215900.0
2012-10-23 11:00:00,38.95,39.12,38.93,39.09,233400.0,38.95,39.12,38.93,39.09,233400.0
2012-10-23 11:30:00,39.09,39.23,38.99,39.23,221000.0,39.09,39.23,38.99,39.23,221000.0
2012-10-23 12:00:00,39.24,39.4,39.18,39.33,332900.0,39.24,39.4,39.18,39.33,332900.0
2012-10-23 12:30:00,39.34,39.39,39.19,39.3,310300.0,39.34,39.39,39.19,39.3,310300.0
2012-10-23 13:00:00,39.3,39.5,39.27,39.33,300800.0,39.3,39.5,39.27,39.33,300800.0
2012-10-23 13:30:00,39.34,39.57,39.32,39.53,252000.0,39.34,39.57,39.32,39.53,252000.0
2012-10-23 14:00:00,39.53,39.62,39.4,39.43,474700.0,39.53,39.62,39.4,39.43,474700.0
2012-10-23 14:30:00,39.44,39.51,39.33,39.45,295700.0,39.44,39.51,39.33,39.45,295700.0
2012-10-23 15:00:00,39.44,39.5,39.37,39.38,300900.0,39.44,39.5,39.37,39.38,300900.0
2012-10-23 15:30:00,39.38,39.41,39.16,39.19,513500.0,39.38,39.41,39.16,39.19,513500.0
2012-10-24 09:30:00,40.35,40.7,39.67,39.73,1394800.0,40.35,40.7,39.67,39.73,1394800.0
2012-10-24 10:00:00,39.73,39.78,39.46,39.55,593000.0,39.73,39.78,39.46,39.55,593000.0
2012-10-24 10:30:00,39.54,39.62,39.43,39.44,296600.0,39.54,39.62,39.43,39.44,296600.0
2012-10-24 11:00:00,39.44,39.48,39.29,39.48,291200.0,39.44,39.48,39.29,39.48,291200.0
2012-10-24 11:30:00,39.47,39.59,39.47,39.55,244500.0,39.47,39.59,39.47,39.55,244500.0
2012-10-24 12:00:00,39.55,39.76,39.5,39.76,331900.0,39.55,39.76,39.5,39.76,331900.0
2012-10-24 12:30:00,39.76,39.85,39.66,39.67,236500.0,39.76,39.85,39.66,39.67,236500.0
2012-10-24 13:00:00,39.68,39.88,39.67,39.82,288700.0,39.68,39.88,39.67,39.82,288700.0
2012-10-24 13:30:00,39.82,39.93,39.76,39.89,294300.0,39.82,39.93,39.76,39.89,294300.0
2012-10-24 14:00:00,39.88,40.11,39.84,40.09,579200.0,39.88,40.11,39.84,40.09,579200.0
2012-10-24 14:30:00,40.1,40.21,40.05,40.15,481800.0,40.1,40.21,40.05,40.15,481800.0
2012-10-24 15:00:00,40.15,40.19,40.1,40.17,509800.0,40.15,40.19,40.1,40.17,509800.0
2012-10-24 15:30:00,40.17,40.29,40.16,40.27,918300.0,40.17,40.29,40.16,40.27,918300.0
2012-10-25 09:30:00,40.75,40.97,40.29,40.46,850100.0,40.75,40.97,40.29,40.46,850100.0
2012-10-25 10:00:00,40.45,40.55,40.29,40.47,521600.0,40.45,40.55,40.29,40.47,521600.0
2012-10-25 10:30:00,40.47,40.47,40.06,40.27,369700.0,40.47,40.47,40.06,40.27,369700.0
2012-10-25 11:00:00,40.26,40.28,40.12,40.2,389300.0,40.26,40.28,40.12,40.2,389300.0
2012-10-25 11:30:00,40.21,40.22,39.96,40.05,388400.0,40.21,40.22,39.96,40.05,388400.0
2012-10-25 12:00:00,40.05,40.05,39.83,39.88,200600.0,40.05,40.05,39.83,39.88,200600.0
2012-10-25 12:30:00,39.88,39.91,39.78,39.89,199400.0,39.88,39.91,39.78,39.89,199400.0
2012-10-25 13:00:00,39.89,40.11,39.89,40.1,172600.0,39.89,40.11,39.89,40.1,172600.0
2012-10-25 13:30:00,40.09,40.22,40.03,40.2,191300.0,40.09,40.22,40.03,40.2,191300.0
2012-10-25 14:00:00,40.21,40.25,40.09,40.14,347300.0,40.21,40.25,40.09,40.14,347300.0
2012-10-25 14:30:00,40.14,40.2,40.08,40.13,227800.0,40.14,40.2,40.08,40.13,227800.0
2012-10-25 15:00:00,40.12,40.16,40.07,40.16,268100.0,40.12,40.16,40.07,40.16,268100.0
2012-10-25 15:30:00,40.16,40.17,40.0,40.05,411800.0,40.16,40.17,40.0,40.05,411800.0
2012-10-26 09:30:00,40.02,40.13,39.6,39.65,674800.0,40.02,40.13,39.6,39.65,674800.0
2012-10-26 10:00:00,39.65,39.8,39.61,39.66,395400.0,39.65,39.8,39.61,39.66,395400.0
2012-10-26 10:30:00,39.66,39.73,39.51,39.54,462200.0,39.66,39.73,39.51,39.54,462200.0
2012-10-26 11:00:00,39.54,39.8,39.54,39.78,286000.0,39.54,39.8,39.54,39.78,286000.0
2012-10-26 11:30:00,39.79,39.79,39.68,39.72,327800.0,39.79,39.79,39.68,39.72,327800.0
2012-10-26 12:00:00,39.71,39.83,39.6,39.82,403000.0,39.71,39.83,39.6,39.82,403000.0
2012-10-26 12:30:00,39.81,39.83,39.62,39.66,282400.0,39.81,39.83,39.62,39.66,282400.0
2012-10-26 13:00:00,39.66,39.67,39.55,39.6,336000.0,39.66,39.67,39.55,39.6,336000.0
2012-10-26 13:30:00,39.6,39.78,39.58,39.75,321800.0,39.6,39.78,39.58,39.75,321800.0
2012-10-26 14:00:00,39.76,39.76,39.69,39.71,249400.0,39.76,39.76,39.69,39.71,249400.0
2012-10-26 14:30:00,39.72,39.81,39.69,39.75,325200.0,39.72,39.81,39.69,39.75,325200.0
2012-10-26 15:00:00,39.76,39.95,39.75,39.94,737600.0,39.76,39.95,39.75,39.94,737600.0
2012-10-26 15:30:00,39.94,39.96,39.85,39.87,552200.0,39.94,39.96,39.85,39.87,552200.0
2012-10-31 09:30:00,39.21,40.0,39.2,39.84,1256600.0,39.21,40.0,39.2,39.84,1256600.0
2012-10-31 10:00:00,39.84,39.9,39.78,39.82,581200.0,39.84,39.9,39.78,39.82,581200.0
2012-10-31 10:30:00,39.82,39.83,39.61,39.69,158200.0,39.82,39.83,39.61,39.69,158200.0
2012-10-31 11:00:00,39.67,39.76,39.54,39.63,292400.0,39.67,39.76,39.54,39.63,292400.0
2012-10-31 11:30:00,39.64,39.85,39.59,39.8,317400.0,39.64,39.85,39.59,39.8,317400.0
2012-10-31 12:00:00,39.78,39.85,39.68,39.77,432000.0,39.78,39.85,39.68,39.77,432000.0
2012-10-31 12:30:00,39.78,39.87,39.7,39.87,333000.0,39.78,39.87,39.7,39.87,333000.0
2012-10-31 13:00:00,39.87,39.87,39.69,39.81,251800.0,39.87,39.87,39.69,39.81,251800.0
2012-10-31 13:30:00,39.81,39.84,39.62,39.63,417200.0,39.81,39.84,39.62,39.63,417200.0
2012-10-31 14:00:00,39.64,39.79,39.56,39.74,398600.0,39.64,39.79,39.56,39.74,398600.0
2012-10-31 14:30:00,39.75,39.79,39.66,39.68,368400.0,39.75,39.79,39.66,39.68,368400.0
2012-10-31 15:00:00,39.66,39.93,39.65,39.88,743400.0,39.66,39.93,39.65,39.88,743400.0
2012-10-31 15:30:00,39.88,39.99,39.82,39.88,857000.0,39.88,39.99,39.82,39.88,857000.0
2012-11-01 09:30:00,39.71,40.11,39.52,40.08,214100.0,39.71,40.11,39.52,40.08,214100.0
2012-11-01 10:00:00,40.08,40.39,40.04,40.3,288300.0,40.08,40.39,40.04,40.3,288300.0
2012-11-01 10:30:00,40.3,40.48,40.26,40.39,286600.0,40.3,40.48,40.26,40.39,286600.0
2012-11-01 11:00:00,40.39,40.56,40.25,40.56,278000.0,40.39,40.56,40.25,40.56,278000.0
2012-11-01 11:30:00,40.57,40.65,40.48,40.55,262100.0,40.57,40.65,40.48,40.55,262100.0
2012-11-01 12:00:00,40.54,40.58,40.42,40.47,197400.0,40.54,40.58,40.42,40.47,197400.0
2012-11-01 12:30:00,40.48,40.56,40.24,40.38,189800.0,40.48,40.56,40.24,40.38,189800.0
2012-11-01 13:00:00,40.38,40.38,40.06,40.13,123700.0,40.38,40.38,40.06,40.13,123700.0
2012-11-01 13:30:00,40.12,40.33,40.1,40.23,85100.0,40.12,40.33,40.1,40.23,85100.0
2012-11-01 14:00:00,40.24,40.26,40.0,40.06,168300.0,40.24,40.26,40.0,40.06,168300.0
2012-11-01 14:30:00,40.07,40.29,39.96,40.28,277100.0,40.07,40.29,39.96,40.28,277100.0
2012-11-01 15:00:00,40.28,40.33,40.11,40.29,277600.0,40.28,40.33,40.11,40.29,277600.0
2012-11-01 15:30:00,40.29,40.43,40.2,40.37,409600.0,40.29,40.43,40.2,40.37,409600.0
2012-11-02 09:30:00,40.59,40.72,40.22,40.49,247100.0,40.59,40.72,40.22,40.49,247100.0
2012-11-02 10:00:00,40.5,40.51,40.31,40.42,207600.0,40.5,40.51,40.31,40.42,207600.0
2012-11-02 10:30:00,40.41,40.57,40.38,40.5,315400.0,40.41,40.57,40.38,40.5,315400.0
2012-11-02 11:00:00,40.5,40.58,40.44,40.57,248900.0,40.5,40.58,40.44,40.57,248900.0
2012-11-02 11:30:00,40.55,40.73,40.54,40.73,193100.0,40.55,40.73,40.54,40.73,193100.0
2012-11-02 12:00:00,40.71,40.82,40.62,40.66,198300.0,40.71,40.82,40.62,40.66,198300.0
2012-11-02 12:30:00,40.65,40.76,40.59,40.65,189000.0,40.65,40.76,40.59,40.65,189000.0
2012-11-02 13:00:00,40.64,40.76,40.63,40.66,122600.0,40.64,40.76,40.63,40.66,122600.0
2012-11-02 13:30:00,40.66,40.81,40.57,40.6,179700.0,40.66,40.81,40.57,40.6,179700.0
2012-11-02 14:00:00,40.6,40.67,40.42,40.42,220000.0,40.6,40.67,40.42,40.42,220000.0
2012-11-02 14:30:00,40.41,40.41,40.2,40.28,225800.0,40.41,40.41,40.2,40.28,225800.0
2012-11-02 15:00:00,40.28,40.32,39.9,39.94,401900.0,40.28,40.32,39.9,39.94,401900.0
2012-11-02 15:30:00,39.95,39.95,39.53,39.54,1072400.0,39.95,39.95,39.53,39.54,1072400.0
2012-11-05 09:30:00,39.62,39.62,38.87,38.91,582100.0,39.62,39.62,38.87,38.91,582100.0
2012-11-05 10:00:00,38.91,39.13,38.76,38.84,621000.0,38.91,39.13,38.76,38.84,621000.0
2012-11-05 10:30:00,38.85,39.05,38.85,38.98,344200.0,38.85,39.05,38.85,38.98,344200.0
2012-11-05 11:00:00,38.99,39.0,38.91,38.99,285700.0,38.99,39.0,38.91,38.99,285700.0
2012-11-05 11:30:00,38.98,39.0,38.89,38.96,209800.0,38.98,39.0,38.89,38.96,209800.0
2012-11-05 12:00:00,38.95,39.05,38.95,39.02,344500.0,38.95,39.05,38.95,39.02,344500.0
2012-11-05 12:30:00,39.02,39.23,39.01,39.22,233200.0,39.02,39.23,39.01,39.22,233200.0
2012-11-05 13:00:00,39.22,39.38,39.15,39.36,240500.0,39.22,39.38,39.15,39.36,240500.0
2012-11-05 13:30:00,39.37,39.44,39.27,39.41,168400.0,39.37,39.44,39.27,39.41,168400.0
2012-11-05 14:00:00,39.41,39.44,39.38,39.44,166300.0,39.41,39.44,39.38,39.44,166300.0
2012-11-05 14:30:00,39.44,39.53,39.4,39.52,207900.0,39.44,39.53,39.4,39.52,207900.0
2012-11-05 15:00:00,39.52,39.65,39.5,39.61,220200.0,39.52,39.65,39.5,39.61,220200.0
2012-11-05 15:30:00,39.61,39.64,39.5,39.55,351200.0,39.61,39.64,39.5,39.55,351200.0
2012-11-06 09:30:00,39.49,39.49,38.97,39.05,362200.0,39.49,39.49,38.97,39.05,362200.0
2012-11-06 10:00:00,39.04,39.21,38.96,39.06,235600.0,39.04,39.21,38.96,39.06,235600.0
2012-11-06 10:30:00,39.06,39.28,39.05,39.2,156000.0,39.06,39.28,39.05,39.2,156000.0
2012-11-06 11:00:00,39.21,39.26,39.14,39.15,137200.0,39.21,39.26,39.14,39.15,137200.0
2012-11-06 11:30:00,39.15,39.27,39.09,39.26,201900.0,39.15,39.27,39.09,39.26,201900.0
2012-11-06 12:00:00,39.27,39.35,39.08,39.11,283900.0,39.27,39.35,39.08,39.11,283900.0
2012-11-06 12:30:00,39.12,39.24,39.12,39.23,190900.0,39.12,39.24,39.12,39.23,190900.0
2012-11-06 13:00:00,39.23,39.3,39.18,39.29,155500.0,39.23,39.3,39.18,39.29,155500.0
2012-11-06 13:30:00,39.29,39.46,39.27,39.36,108800.0,39.29,39.46,39.27,39.36,108800.0
2012-11-06 14:00:00,39.37,39.39,39.2,39.31,143900.0,39.37,39.39,39.2,39.31,143900.0
2012-11-06 14:30:00,39.3,39.37,39.15,39.17,261900.0,39.3,39.37,39.15,39.17,261900.0
2012-11-06 15:00:00,39.16,39.17,38.97,39.01,336200.0,39.16,39.17,38.97,39.01,336200.0
2012-11-06 15:30:00,39.01,39.08,38.95,39.04,428000.0,39.01,39.08,38.95,39.04,428000.0
2012-11-07 09:30:00,39.0,39.04,38.47,38.73,357200.0,39.0,39.04,38.47,38.73,357200.0
2012-11-07 10:00:00,38.73,38.86,38.55,38.59,237300.0,38.73,38.86,38.55,38.59,237300.0
2012-11-07 10:30:00,38.59,38.6,38.33,38.35,259600.0,38.59,38.6,38.33,38.35,259600.0
2012-11-07 11:00:00,38.35,38.44,38.26,38.29,339500.0,38.35,38.44,38.26,38.29,339500.0
2012-11-07 11:30:00,38.29,38.6,38.18,38.57,285600.0,38.29,38.6,38.18,38.57,285600.0
2012-11-07 12:00:00,38.58,38.61,38.42,38.5,220500.0,38.58,38.61,38.42,38.5,220500.0
2012-11-07 12:30:00,38.5,38.68,38.5,38.57,157200.0,38.5,38.68,38.5,38.57,157200.0
2012-11-07 13:00:00,38.58,38.74,38.58,38.64,162200.0,38.58,38.74,38.58,38.64,162200.0
2012-11-07 13:30:00,38.64,38.83,38.63,38.77,125000.0,38.64,38.83,38.63,38.77,125000.0
2012-11-07 14:00:00,38.77,38.91,38.77,38.86,129900.0,38.77,38.91,38.77,38.86,129900.0
2012-11-07 14:30:00,38.85,38.94,38.78,38.93,157400.0,38.85,38.94,38.78,38.93,157400.0
2012-11-07 15:00:00,38.94,39.05,38.84,39.0,263000.0,38.94,39.05,38.84,39.0,263000.0
2012-11-07 15:30:00,38.99,39.03,38.8,38.81,465800.0,38.99,39.03,38.8,38.81,465800.0
2012-11-08 09:30:00,38.71,38.91,38.66,38.91,168000.0,38.71,38.91,38.66,38.91,168000.0
2012-11-08 10:00:00,38.9,38.94,38.81,38.85,149800.0,38.9,38.94,38.81,38.85,149800.0
2012-11-08 10:30:00,38.85,39.03,38.79,38.87,438300.0,38.85,39.03,38.79,38.87,438300.0
2012-11-08 11:00:00,38.86,38.91,38.75,38.78,229000.0,38.86,38.91,38.75,38.78,229000.0
2012-11-08 11:30:00,38.78,38.8,38.65,38.76,214700.0,38.78,38.8,38.65,38.76,214700.0
2012-11-08 12:00:00,38.77,38.77,38.62,38.67,219200.0,38.77,38.77,38.62,38.67,219200.0
2012-11-08 12:30:00,38.67,38.7,38.5,38.59,118400.0,38.67,38.7,38.5,38.59,118400.0
2012-11-08 13:00:00,38.6,38.61,38.3,38.4,109300.0,38.6,38.61,38.3,38.4,109300.0
2012-11-08 13:30:00,38.39,38.57,38.35,38.55,142200.0,38.39,38.57,38.35,38.55,142200.0
2012-11-08 14:00:00,38.54,38.56,38.4,38.45,105400.0,38.54,38.56,38.4,38.45,105400.0
2012-11-08 14:30:00,38.46,38.47,38.4,38.45,102100.0,38.46,38.47,38.4,38.45,102100.0
2012-11-08 15:00:00,38.45,38.45,38.22,38.24,241700.0,38.45,38.45,38.22,38.24,241700.0
2012-11-08 15:30:00,38.24,38.27,38.09,38.13,405700.0,38.24,38.27,38.09,38.13,405700.0
2012-11-09 09:30:00,38.03,38.2,37.74,37.84,613000.0,38.03,38.2,37.74,37.84,613000.0
2012-11-09 10:00:00,37.83,37.96,37.6,37.63,503000.0,37.83,37.96,37.6,37.63,503000.0
2012-11-09 10:30:00,37.63,37.72,37.12,37.19,864800.0,37.63,37.72,37.12,37.19,864800.0
2012-11-09 11:00:00,37.21,37.46,37.19,37.36,907000.0,37.21,37.46,37.19,37.36,907000.0
2012-11-09 11:30:00,37.37,37.68,37.37,37.64,701600.0,37.37,37.68,37.37,37.64,701600.0
2012-11-09 12:00:00,37.65,37.8,37.64,37.74,262600.0,37.65,37.8,37.64,37.74,262600.0
2012-11-09 12:30:00,37.74,38.01,37.7,37.93,503000.0,37.74,38.01,37.7,37.93,503000.0
2012-11-09 13:00:00,37.93,38.0,37.63,37.68,499000.0,37.93,38.0,37.63,37.68,499000.0
2012-11-09 13:30:00,37.68,37.76,37.58,37.69,433400.0,37.68,37.76,37.58,37.69,433400.0
2012-11-09 14:00:00,37.7,37.73,37.59,37.72,326800.0,37.7,37.73,37.59,37.72,326800.0
2012-11-09 14:30:00,37.74,37.81,37.66,37.76,411600.0,37.74,37.81,37.66,37.76,411600.0
2012-11-09 15:00:00,37.76,37.8,37.73,37.79,578200.0,37.76,37.8,37.73,37.79,578200.0
2012-11-09 15:30:00,37.79,37.88,37.73,37.73,918200.0,37.79,37.88,37.73,37.73,918200.0
2012-11-12 09:30:00,37.77,38.04,37.51,37.92,513700.0,37.77,38.04,37.51,37.92,513700.0
2012-11-12 10:00:00,37.92,38.1,37.76,37.92,180300.0,37.92,38.1,37.76,37.92,180300.0
2012-11-12 10:30:00,37.91,38.09,37.89,37.95,163900.0,37.91,38.09,37.89,37.95,163900.0
2012-11-12 11:00:00,37.97,38.0,37.89,38.0,198200.0,37.97,38.0,37.89,38.0,198200.0
2012-11-12 11:30:00,38.0,38.02,37.93,38.0,232400.0,38.0,38.02,37.93,38.0,232400.0
2012-11-12 12:00:00,38.0,38.11,37.97,38.07,227200.0,38.0,38.11,37.97,38.07,227200.0
2012-11-12 12:30:00,38.07,38.12,38.0,38.08,232000.0,38.07,38.12,38.0,38.08,232000.0
2012-11-12 13:00:00,38.09,38.15,38.03,38.13,105100.0,38.09,38.15,38.03,38.13,105100.0
2012-11-12 13:30:00,38.14,38.15,37.98,38.06,115600.0,38.14,38.15,37.98,38.06,115600.0
2012-11-12 14:00:00,38.06,38.13,37.99,38.13,102100.0,38.06,38.13,37.99,38.13,102100.0
2012-11-12 14:30:00,38.13,38.13,38.01,38.03,88000.0,38.13,38.13,38.01,38.03,88000.0
2012-11-12 15:00:00,38.02,38.05,37.94,38.0,154700.0,38.02,38.05,37.94,38.0,154700.0
2012-11-12 15:30:00,37.99,38.01,37.86,37.87,341100.0,37.99,38.01,37.86,37.87,341100.0
2012-11-13 09:30:00,37.68,37.97,37.67,37.82,625000.0,37.68,37.97,37.67,37.82,625000.0
2012-11-13 10:00:00,37.84,38.11,37.8,37.82,654000.0,37.84,38.11,37.8,37.82,654000.0
2012-11-13 10:30:00,37.82,38.04,37.8,38.01,597200.0,37.82,38.04,37.8,38.01,597200.0
2012-11-13 11:00:00,38.0,38.02,37.85,37.86,435600.0,38.0,38.02,37.85,37.86,435600.0
2012-11-13 11:30:00,37.86,37.9,37.84,37.86,549400.0,37.86,37.9,37.84,37.86,549400.0
2012-11-13 12:00:00,37.87,37.94,37.8,37.92,247800.0,37.87,37.94,37.8,37.92,247800.0
2012-11-13 12:30:00,37.92,37.93,37.84,37.86,226200.0,37.92,37.93,37.84,37.86,226200.0
2012-11-13 13:00:00,37.85,37.95,37.77,37.88,396000.0,37.85,37.95,37.77,37.88,396000.0
2012-11-13 13:30:00,37.88,37.98,37.83,37.95,401600.0,37.88,37.98,37.83,37.95,401600.0
2012-11-13 14:00:00,37.95,37.97,37.88,37.92,504600.0,37.95,37.97,37.88,37.92,504600.0
2012-11-13 14:30:00,37.92,37.92,37.77,37.81,664800.0,37.92,37.92,37.77,37.81,664800.0
2012-11-13 15:00:00,37.82,37.91,37.74,37.77,597200.0,37.82,37.91,37.74,37.77,597200.0
2012-11-13 15:30:00,37.77,37.81,37.68,37.7,1455200.0,37.77,37.81,37.68,37.7,1455200.0
2012-11-14 09:30:00,37.9,38.2,37.73,37.88,497600.0,37.9,38.2,37.73,37.88,497600.0
2012-11-14 10:00:00,37.87,38.01,37.76,37.76,392200.0,37.87,38.01,37.76,37.76,392200.0
2012-11-14 10:30:00,37.75,37.94,37.64,37.82,489500.0,37.75,37.94,37.64,37.82,489500.0
2012-11-14 11:00:00,37.81,37.82,37.52,37.71,273000.0,37.81,37.82,37.52,37.71,273000.0
2012-11-14 11:30:00,37.7,37.88,37.69,37.76,173000.0,37.7,37.88,37.69,37.76,173000.0
2012-11-14 12:00:00,37.76,37.79,37.65,37.68,133800.0,37.76,37.79,37.65,37.68,133800.0
2012-11-14 12:30:00,37.68,37.74,37.59,37.7,196800.0,37.68,37.74,37.59,37.7,196800.0
2012-11-14 13:00:00,37.7,37.78,37.55,37.65,202900.0,37.7,37.78,37.55,37.65,202900.0
2012-11-14 13:30:00,37.65,37.79,37.65,37.7,165300.0,37.65,37.79,37.65,37.7,165300.0
2012-11-14 14:00:00,37.7,37.76,37.54,37.65,181600.0,37.7,37.76,37.54,37.65,181600.0
2012-11-14 14:30:00,37.64,37.74,37.56,37.65,178700.0,37.64,37.74,37.56,37.65,178700.0
2012-11-14 15:00:00,37.66,37.69,37.56,37.65,421900.0,37.66,37.69,37.56,37.65,421900.0
2012-11-14 15:30:00,37.66,37.81,37.63,37.78,1467900.0,37.66,37.81,37.63,37.78,1467900.0
2012-11-15 09:30:00,39.0,39.82,38.45,38.62,4900600.0,39.0,39.82,38.45,38.62,4900600.0
2012-11-15 10:00:00,38.62,38.84,38.46,38.62,2912000.0,38.62,38.84,38.46,38.62,2912000.0
2012-11-15 10:30:00,38.62,38.91,38.48,38.52,942400.0,38.62,38.91,38.48,38.52,942400.0
2012-11-15 11:00:00,38.51,38.7,38.49,38.64,1126600.0,38.51,38.7,38.49,38.64,1126600.0
2012-11-15 11:30:00,38.65,38.94,38.6,38.82,734000.0,38.65,38.94,38.6,38.82,734000.0
2012-11-15 12:00:00,38.84,39.06,38.81,38.96,603200.0,38.84,39.06,38.81,38.96,603200.0
2012-11-15 12:30:00,38.95,39.03,38.89,39.01,423400.0,38.95,39.03,38.89,39.01,423400.0
2012-11-15 13:00:00,39.0,39.39,39.0,39.3,857400.0,39.0,39.39,39.0,39.3,857400.0
2012-11-15 13:30:00,39.32,39.98,39.32,39.93,983800.0,39.32,39.98,39.32,39.93,983800.0
2012-11-15 14:00:00,39.92,40.01,39.56,39.71,1634800.0,39.92,40.01,39.56,39.71,1634800.0
2012-11-15 14:30:00,39.69,39.82,39.53,39.7,1087800.0,39.69,39.82,39.53,39.7,1087800.0
2012-11-15 15:00:00,39.69,39.79,39.38,39.47,1043400.0,39.69,39.79,39.38,39.47,1043400.0
2012-11-15 15:30:00,39.45,39.78,39.36,39.7,1886800.0,39.45,39.78,39.36,39.7,1886800.0
2012-11-16 09:30:00,39.79,39.98,39.22,39.32,2103000.0,39.79,39.98,39.22,39.32,2103000.0
2012-11-16 10:00:00,39.32,39.38,39.06,39.25,824400.0,39.32,39.38,39.06,39.25,824400.0
2012-11-16 10:30:00,39.23,39.33,39.03,39.05,780000.0,39.23,39.33,39.03,39.05,780000.0
2012-11-16 11:00:00,39.05,39.29,39.02,39.14,1086600.0,39.05,39.29,39.02,39.14,1086600.0
2012-11-16 11:30:00,39.14,39.63,39.11,39.42,1003200.0,39.14,39.63,39.11,39.42,1003200.0
2012-11-16 12:00:00,39.44,39.52,39.14,39.21,484200.0,39.44,39.52,39.14,39.21,484200.0
2012-11-16 12:30:00,39.22,39.23,38.97,39.02,406400.0,39.22,39.23,38.97,39.02,406400.0
2012-11-16 13:00:00,39.02,39.08,38.99,39.0,450800.0,39.02,39.08,38.99,39.0,450800.0
2012-11-16 13:30:00,39.0,39.03,38.83,38.86,488400.0,39.0,39.03,38.83,38.86,488400.0
2012-11-16 14:00:00,38.86,38.9,38.69,38.7,596600.0,38.86,38.9,38.69,38.7,596600.0
2012-11-16 14:30:00,38.7,38.79,38.6,38.78,505200.0,38.7,38.79,38.6,38.78,505200.0
2012-11-16 15:00:00,38.78,38.86,38.69,38.75,665200.0,38.78,38.86,38.69,38.75,665200.0
2012-11-16 15:30:00,38.75,38.87,38.75,38.8,1650800.0,38.75,38.87,38.75,38.8,1650800.0
2012-11-19 09:30:00,38.99,39.98,38.99,39.72,790900.0,38.99,39.98,38.99,39.72,790900.0
2012-11-19 10:00:00,39.76,40.1,39.64,40.02,547000.0,39.76,40.1,39.64,40.02,547000.0
2012-11-19 10:30:00,40.03,40.27,39.98,40.26,428100.0,40.03,40.27,39.98,40.26,428100.0
2012-11-19 11:00:00,40.25,40.26,40.0,40.09,433800.0,40.25,40.26,40.0,40.09,433800.0
2012-11-19 11:30:00,40.09,40.12,39.94,40.09,211100.0,40.09,40.12,39.94,40.09,211100.0
2012-11-19 12:00:00,40.09,40.14,39.99,40.09,131100.0,40.09,40.14,39.99,40.09,131100.0
2012-11-19 12:30:00,40.09,40.36,40.09,40.29,181600.0,40.09,40.36,40.09,40.29,181600.0
2012-11-19 13:00:00,40.29,40.42,40.22,40.4,202900.0,40.29,40.42,40.22,40.4,202900.0
2012-11-19 13:30:00,40.4,40.42,40.19,40.19,180200.0,40.4,40.42,40.19,40.19,180200.0
2012-11-19 14:00:00,40.19,40.22,40.07,40.09,181100.0,40.19,40.22,40.07,40.09,181100.0
2012-11-19 14:30:00,40.09,40.23,40.08,40.2,250400.0,40.09,40.23,40.08,40.2,250400.0
2012-11-19 15:00:00,40.2,40.28,40.17,40.26,305500.0,40.2,40.28,40.17,40.26,305500.0
2012-11-19 15:30:00,40.26,40.46,40.25,40.44,688200.0,40.26,40.46,40.25,40.44,688200.0
2012-11-20 09:30:00,40.23,40.81,40.11,40.77,536300.0,40.23,40.81,40.11,40.77,536300.0
2012-11-20 10:00:00,40.75,40.8,40.46,40.77,487900.0,40.75,40.8,40.46,40.77,487900.0
2012-11-20 10:30:00,40.76,41.18,40.76,41.07,611300.0,40.76,41.18,40.76,41.07,611300.0
2012-11-20 11:00:00,41.06,41.19,40.93,41.09,447200.0,41.06,41.19,40.93,41.09,447200.0
2012-11-20 11:30:00,41.09,41.3,41.01,41.3,320700.0,41.09,41.3,41.01,41.3,320700.0
2012-11-20 12:00:00,41.3,41.36,41.11,41.31,404800.0,41.3,41.36,41.11,41.31,404800.0
2012-11-20 12:30:00,41.3,41.35,41.09,41.22,228600.0,41.3,41.35,41.09,41.22,228600.0
2012-11-20 13:00:00,41.22,41.35,41.11,41.21,351700.0,41.22,41.35,41.11,41.21,351700.0
2012-11-20 13:30:00,41.21,41.54,41.21,41.5,284200.0,41.21,41.54,41.21,41.5,284200.0
2012-11-20 14:00:00,41.5,41.54,41.45,41.5,368200.0,41.5,41.54,41.45,41.5,368200.0
2012-11-20 14:30:00,41.49,41.58,41.48,41.55,401400.0,41.49,41.58,41.48,41.55,401400.0
2012-11-20 15:00:00,41.55,41.58,41.5,41.55,481700.0,41.55,41.58,41.5,41.55,481700.0
2012-11-20 15:30:00,41.55,41.63,41.54,41.63,927600.0,41.55,41.63,41.54,41.63,927600.0
2012-11-21 09:30:00,41.51,42.0,41.41,41.79,1043600.0,41.51,42.0,41.41,41.79,1043600.0
2012-11-21 10:00:00,41.79,41.9,41.69,41.69,849600.0,41.79,41.9,41.69,41.69,849600.0
2012-11-21 10:30:00,41.69,41.7,41.52,41.59,668000.0,41.69,41.7,41.52,41.59,668000.0
2012-11-21 11:00:00,41.59,41.62,41.28,41.33,502800.0,41.59,41.62,41.28,41.33,502800.0
2012-11-21 11:30:00,41.33,41.41,41.33,41.4,418000.0,41.33,41.41,41.33,41.4,418000.0
2012-11-21 12:00:00,41.39,41.47,41.33,41.4,305600.0,41.39,41.47,41.33,41.4,305600.0
2012-11-21 12:30:00,41.39,41.52,41.36,41.36,316800.0,41.39,41.52,41.36,41.36,316800.0
2012-11-21 13:00:00,41.37,41.46,41.32,41.43,403000.0,41.37,41.46,41.32,41.43,403000.0
2012-11-21 13:30:00,41.42,41.59,41.39,41.59,251000.0,41.42,41.59,41.39,41.59,251000.0
2012-11-21 14:00:00,41.58,41.61,41.54,41.58,293200.0,41.58,41.61,41.54,41.58,293200.0
2012-11-21 14:30:00,41.57,41.66,41.5,41.51,307600.0,41.57,41.66,41.5,41.51,307600.0
2012-11-21 15:00:00,41.5,41.52,41.42,41.5,419800.0,41.5,41.52,41.42,41.5,419800.0
2012-11-21 15:30:00,41.5,41.55,41.4,41.47,1203600.0,41.5,41.55,41.4,41.47,1203600.0
2012-11-23 09:30:00,41.55,41.79,41.39,41.69,198100.0,41.55,41.79,41.39,41.69,198100.0
2012-11-23 10:00:00,41.68,41.97,41.65,41.96,135300.0,41.68,41.97,41.65,41.96,135300.0
2012-11-23 10:30:00,41.96,42.0,41.84,41.93,127000.0,41.96,42.0,41.84,41.93,127000.0
2012-11-23 11:00:00,41.93,42.0,41.92,41.94,137500.0,41.93,42.0,41.92,41.94,137500.0
2012-11-23 11:30:00,41.94,41.99,41.82,41.97,117400.0,41.94,41.99,41.82,41.97,117400.0
2012-11-23 12:00:00,41.96,41.97,41.75,41.78,153400.0,41.96,41.97,41.75,41.78,153400.0
2012-11-23 12:30:00,41.77,42.04,41.76,42.03,214600.0,41.77,42.04,41.76,42.03,214600.0
2012-11-26 09:30:00,42.01,42.25,41.87,42.12,418800.0,42.01,42.25,41.87,42.12,418800.0
2012-11-26 10:00:00,42.11,42.17,41.79,41.96,507900.0,42.11,42.17,41.79,41.96,507900.0
2012-11-26 10:30:00,41.95,42.12,41.94,42.03,180400.0,41.95,42.12,41.94,42.03,180400.0
2012-11-26 11:00:00,42.03,42.08,41.97,42.04,168900.0,42.03,42.08,41.97,42.04,168900.0
2012-11-26 11:30:00,42.05,42.19,42.05,42.11,150400.0,42.05,42.19,42.05,42.11,150400.0
2012-11-26 12:00:00,42.11,42.11,42.01,42.06,235000.0,42.11,42.11,42.01,42.06,235000.0
2012-11-26 12:30:00,42.06,42.12,42.03,42.1,196200.0,42.06,42.12,42.03,42.1,196200.0
2012-11-26 13:00:00,42.1,42.2,42.04,42.16,174700.0,42.1,42.2,42.04,42.16,174700.0
2012-11-26 13:30:00,42.16,42.27,42.15,42.16,137400.0,42.16,42.27,42.15,42.16,137400.0
2012-11-26 14:00:00,42.15,42.24,42.08,42.13,173500.0,42.15,42.24,42.08,42.13,173500.0
2012-11-26 14:30:00,42.14,42.23,42.09,42.22,185000.0,42.14,42.23,42.09,42.22,185000.0
2012-11-26 15:00:00,42.21,42.23,42.09,42.11,306900.0,42.21,42.23,42.09,42.11,306900.0
2012-11-26 15:30:00,42.11,42.19,42.03,42.18,547200.0,42.11,42.19,42.03,42.18,547200.0
2012-11-27 09:30:00,42.05,42.55,41.82,42.48,391900.0,42.05,42.55,41.82,42.48,391900.0
2012-11-27 10:00:00,42.47,42.55,42.35,42.42,712000.0,42.47,42.55,42.35,42.42,712000.0
2012-11-27 10:30:00,42.41,42.49,42.35,42.41,340000.0,42.41,42.49,42.35,42.41,340000.0
2012-11-27 11:00:00,42.41,42.52,42.37,42.49,339100.0,42.41,42.52,42.37,42.49,339100.0
2012-11-27 11:30:00,42.48,42.52,42.37,42.5,868100.0,42.48,42.52,42.37,42.5,868100.0
2012-11-27 12:00:00,42.5,42.66,42.5,42.52,234300.0,42.5,42.66,42.5,42.52,234300.0
2012-11-27 12:30:00,42.52,42.59,42.35,42.41,163700.0,42.52,42.59,42.35,42.41,163700.0
2012-11-27 13:00:00,42.4,42.47,42.07,42.08,264400.0,42.4,42.47,42.07,42.08,264400.0
2012-11-27 13:30:00,42.08,42.14,41.87,41.87,183600.0,42.08,42.14,41.87,41.87,183600.0
2012-11-27 14:00:00,41.88,41.9,41.55,41.56,323900.0,41.88,41.9,41.55,41.56,323900.0
2012-11-27 14:30:00,41.56,41.62,41.19,41.35,457100.0,41.56,41.62,41.19,41.35,457100.0
2012-11-27 15:00:00,41.36,41.48,41.16,41.2,401500.0,41.36,41.48,41.16,41.2,401500.0
2012-11-27 15:30:00,41.2,41.23,40.99,41.13,886400.0,41.2,41.23,40.99,41.13,886400.0
2012-11-28 09:30:00,41.13,41.42,40.9,41.0,742000.0,41.13,41.42,40.9,41.0,742000.0
2012-11-28 10:00:00,40.99,41.18,40.86,41.0,1917800.0,40.99,41.18,40.86,41.0,1917800.0
2012-11-28 10:30:00,40.98,41.27,40.96,41.04,349200.0,40.98,41.27,40.96,41.04,349200.0
2012-11-28 11:00:00,41.05,41.29,41.05,41.12,345400.0,41.05,41.29,41.05,41.12,345400.0
2012-11-28 11:30:00,41.14,41.18,40.95,40.95,308900.0,41.14,41.18,40.95,40.95,308900.0
2012-11-28 12:00:00,40.94,41.17,40.83,41.11,367600.0,40.94,41.17,40.83,41.11,367600.0
2012-11-28 12:30:00,41.1,41.17,41.04,41.08,251400.0,41.1,41.17,41.04,41.08,251400.0
2012-11-28 13:00:00,41.07,41.17,41.05,41.15,240200.0,41.07,41.17,41.05,41.15,240200.0
2012-11-28 13:30:00,41.17,41.2,41.13,41.15,458800.0,41.17,41.2,41.13,41.15,458800.0
2012-11-28 14:00:00,41.15,41.17,41.06,41.14,276600.0,41.15,41.17,41.06,41.14,276600.0
2012-11-28 14:30:00,41.15,41.24,41.12,41.23,359800.0,41.15,41.24,41.12,41.23,359800.0
2012-11-28 15:00:00,41.23,41.27,41.18,41.27,965400.0,41.23,41.27,41.18,41.27,965400.0
2012-11-28 15:30:00,41.26,41.45,41.25,41.41,1095600.0,41.26,41.45,41.25,41.41,1095600.0
2012-11-29 09:30:00,41.65,41.74,41.32,41.71,315000.0,41.65,41.74,41.32,41.71,315000.0
2012-11-29 10:00:00,41.71,41.87,41.67,41.7,391000.0,41.71,41.87,41.67,41.7,391000.0
2012-11-29 10:30:00,41.7,41.88,41.67,41.85,271200.0,41.7,41.88,41.67,41.85,271200.0
2012-11-29 11:00:00,41.84,41.94,41.61,41.69,145200.0,41.84,41.94,41.61,41.69,145200.0
2012-11-29 11:30:00,41.69,41.74,41.56,41.66,214500.0,41.69,41.74,41.56,41.66,214500.0
2012-11-29 12:00:00,41.65,41.75,41.59,41.65,152500.0,41.65,41.75,41.59,41.65,152500.0
2012-11-29 12:30:00,41.66,41.7,41.57,41.66,252100.0,41.66,41.7,41.57,41.66,252100.0
2012-11-29 13:00:00,41.67,41.78,41.64,41.77,227800.0,41.67,41.78,41.64,41.77,227800.0
2012-11-29 13:30:00,41.78,41.81,41.73,41.79,133200.0,41.78,41.81,41.73,41.79,133200.0
2012-11-29 14:00:00,41.79,41.79,41.66,41.68,122000.0,41.79,41.79,41.66,41.68,122000.0
2012-11-29 14:30:00,41.68,41.85,41.68,41.84,232200.0,41.68,41.85,41.68,41.84,232200.0
2012-11-29 15:00:00,41.84,41.87,41.67,41.74,394600.0,41.84,41.87,41.67,41.74,394600.0
2012-11-29 15:30:00,41.74,41.8,41.69,41.75,648800.0,41.74,41.8,41.69,41.75,648800.0
2012-11-30 09:30:00,41.78,41.84,41.64,41.72,229300.0,41.78,41.84,41.64,41.72,229300.0
2012-11-30 10:00:00,41.73,41.95,41.71,41.94,195200.0,41.73,41.95,41.71,41.94,195200.0
2012-11-30 10:30:00,41.94,42.01,41.81,41.99,154100.0,41.94,42.01,41.81,41.99,154100.0
2012-11-30 11:00:00,42.0,42.03,41.92,41.97,225200.0,42.0,42.03,41.92,41.97,225200.0
2012-11-30 11:30:00,41.96,41.96,41.73,41.76,144400.0,41.96,41.96,41.73,41.76,144400.0
2012-11-30 12:00:00,41.76,41.81,41.73,41.79,81800.0,41.76,41.81,41.73,41.79,81800.0
2012-11-30 12:30:00,41.79,41.82,41.73,41.77,136300.0,41.79,41.82,41.73,41.77,136300.0
2012-11-30 13:00:00,41.77,41.91,41.77,41.88,46800.0,41.77,41.91,41.77,41.88,46800.0
2012-11-30 13:30:00,41.9,42.01,41.88,41.99,90900.0,41.9,42.01,41.88,41.99,90900.0
2012-11-30 14:00:00,41.99,42.04,41.94,41.94,163800.0,41.99,42.04,41.94,41.94,163800.0
2012-11-30 14:30:00,41.94,41.94,41.83,41.91,125000.0,41.94,41.94,41.83,41.91,125000.0
2012-11-30 15:00:00,41.9,41.93,41.82,41.88,183500.0,41.9,41.93,41.82,41.88,183500.0
2012-11-30 15:30:00,41.88,41.92,41.53,41.74,1149500.0,41.88,41.92,41.53,41.74,1149500.0
2012-12-03 09:30:00,41.91,41.99,41.5,41.57,173800.0,41.91,41.99,41.5,41.57,173800.0
2012-12-03 10:00:00,41.57,41.57,41.3,41.53,236600.0,41.57,41.57,41.3,41.53,236600.0
2012-12-03 10:30:00,41.53,41.64,41.49,41.5,157800.0,41.53,41.64,41.49,41.5,157800.0
2012-12-03 11:00:00,41.5,41.61,41.48,41.59,132800.0,41.5,41.61,41.48,41.59,132800.0
2012-12-03 11:30:00,41.59,41.64,41.53,41.55,159300.0,41.59,41.64,41.53,41.55,159300.0
2012-12-03 12:00:00,41.57,41.57,41.41,41.45,156000.0,41.57,41.57,41.41,41.45,156000.0
2012-12-03 12:30:00,41.45,41.49,41.44,41.46,106600.0,41.45,41.49,41.44,41.46,106600.0
2012-12-03 13:00:00,41.45,41.52,41.42,41.5,169200.0,41.45,41.52,41.42,41.5,169200.0
2012-12-03 13:30:00,41.5,41.52,41.49,41.5,155400.0,41.5,41.52,41.49,41.5,155400.0
2012-12-03 14:00:00,41.51,41.52,41.47,41.48,158700.0,41.51,41.52,41.47,41.48,158700.0
2012-12-03 14:30:00,41.48,41.52,41.46,41.51,153100.0,41.48,41.52,41.46,41.51,153100.0
2012-12-03 15:00:00,41.5,41.56,41.28,41.31,189800.0,41.5,41.56,41.28,41.31,189800.0
2012-12-03 15:30:00,41.32,41.48,41.29,41.35,371200.0,41.32,41.48,41.29,41.35,371200.0
2012-12-04 09:30:00,41.88,41.92,40.93,40.98,335800.0,41.88,41.92,40.93,40.98,335800.0
2012-12-04 10:00:00,40.98,41.1,40.83,40.88,162900.0,40.98,41.1,40.83,40.88,162900.0
2012-12-04 10:30:00,40.88,40.92,40.83,40.86,146000.0,40.88,40.92,40.83,40.86,146000.0
2012-12-04 11:00:00,40.86,40.88,40.73,40.74,223700.0,40.86,40.88,40.73,40.74,223700.0
2012-12-04 11:30:00,40.75,40.84,40.73,40.8,113100.0,40.75,40.84,40.73,40.8,113100.0
2012-12-04 12:00:00,40.8,40.92,40.7,40.9,154800.0,40.8,40.92,40.7,40.9,154800.0
2012-12-04 12:30:00,40.91,40.93,40.81,40.91,115300.0,40.91,40.93,40.81,40.91,115300.0
2012-12-04 13:00:00,40.92,41.01,40.9,41.01,137700.0,40.92,41.01,40.9,41.01,137700.0
2012-12-04 13:30:00,41.01,41.09,40.98,41.03,185500.0,41.01,41.09,40.98,41.03,185500.0
2012-12-04 14:00:00,41.04,41.07,40.91,40.92,133700.0,41.04,41.07,40.91,40.92,133700.0
2012-12-04 14:30:00,40.91,41.05,40.88,41.01,126000.0,40.91,41.05,40.88,41.01,126000.0
2012-12-04 15:00:00,41.01,41.18,41.0,41.15,183100.0,41.01,41.18,41.0,41.15,183100.0
2012-12-04 15:30:00,41.15,41.38,41.14,41.36,763800.0,41.15,41.38,41.14,41.36,763800.0
2012-12-05 09:30:00,41.28,41.53,40.81,40.82,183500.0,41.28,41.53,40.81,40.82,183500.0
2012-12-05 10:00:00,40.8,40.97,40.73,40.77,186200.0,40.8,40.97,40.73,40.77,186200.0
2012-12-05 10:30:00,40.77,40.83,40.45,40.5,207800.0,40.77,40.83,40.45,40.5,207800.0
2012-12-05 11:00:00,40.51,40.71,40.5,40.66,170300.0,40.51,40.71,40.5,40.66,170300.0
2012-12-05 11:30:00,40.65,40.79,40.59,40.69,131100.0,40.65,40.79,40.59,40.69,131100.0
2012-12-05 12:00:00,40.7,40.81,40.65,40.69,119300.0,40.7,40.81,40.65,40.69,119300.0
2012-12-05 12:30:00,40.67,40.98,40.67,40.95,230700.0,40.67,40.98,40.67,40.95,230700.0
2012-12-05 13:00:00,40.95,41.04,40.89,40.89,86600.0,40.95,41.04,40.89,40.89,86600.0
2012-12-05 13:30:00,40.9,40.9,40.77,40.79,125600.0,40.9,40.9,40.77,40.79,125600.0
2012-12-05 14:00:00,40.79,40.97,40.79,40.83,164300.0,40.79,40.97,40.79,40.83,164300.0
2012-12-05 14:30:00,40.84,40.92,40.82,40.85,217700.0,40.84,40.92,40.82,40.85,217700.0
2012-12-05 15:00:00,40.85,40.88,40.68,40.71,175400.0,40.85,40.88,40.68,40.71,175400.0
2012-12-05 15:30:00,40.7,40.71,40.49,40.55,556200.0,40.7,40.71,40.49,40.55,556200.0
2012-12-06 09:30:00,40.56,40.72,40.13,40.22,305900.0,40.56,40.72,40.13,40.22,305900.0
2012-12-06 10:00:00,40.22,40.23,39.9,40.15,417600.0,40.22,40.23,39.9,40.15,417600.0
2012-12-06 10:30:00,40.16,40.5,40.13,40.37,241700.0,40.16,40.5,40.13,40.37,241700.0
2012-12-06 11:00:00,40.37,40.4,40.33,40.37,149300.0,40.37,40.4,40.33,40.37,149300.0
2012-12-06 11:30:00,40.36,40.5,40.34,40.38,193200.0,40.36,40.5,40.34,40.38,193200.0
2012-12-06 12:00:00,40.4,40.41,40.3,40.31,179300.0,40.4,40.41,40.3,40.31,179300.0
2012-12-06 12:30:00,40.3,40.37,40.22,40.37,236500.0,40.3,40.37,40.22,40.37,236500.0
2012-12-06 13:00:00,40.37,40.48,40.37,40.37,146600.0,40.37,40.48,40.37,40.37,146600.0
2012-12-06 13:30:00,40.37,40.43,40.34,40.41,135200.0,40.37,40.43,40.34,40.41,135200.0
2012-12-06 14:00:00,40.41,40.41,40.37,40.38,138500.0,40.41,40.41,40.37,40.38,138500.0
2012-12-06 14:30:00,40.38,40.52,40.37,40.49,213800.0,40.38,40.52,40.37,40.49,213800.0
2012-12-06 15:00:00,40.48,40.53,40.4,40.41,222200.0,40.48,40.53,40.4,40.41,222200.0
2012-12-06 15:30:00,40.41,40.47,40.38,40.42,476100.0,40.41,40.47,40.38,40.42,476100.0
2012-12-07 09:30:00,40.64,40.64,40.3,40.38,399800.0,40.64,40.64,40.3,40.38,399800.0
2012-12-07 10:00:00,40.38,40.59,40.37,40.51,330800.0,40.38,40.59,40.37,40.51,330800.0
2012-12-07 10:30:00,40.52,40.52,40.33,40.35,312000.0,40.52,40.52,40.33,40.35,312000.0
2012-12-07 11:00:00,40.35,40.42,40.26,40.3,465600.0,40.35,40.42,40.26,40.3,465600.0
2012-12-07 11:30:00,40.29,40.33,39.94,40.02,716800.0,40.29,40.33,39.94,40.02,716800.0
2012-12-07 12:00:00,40.02,40.21,40.0,40.18,499800.0,40.02,40.21,40.0,40.18,499800.0
2012-12-07 12:30:00,40.18,40.21,40.08,40.14,405000.0,40.18,40.21,40.08,40.14,405000.0
2012-12-07 13:00:00,40.15,40.16,39.98,40.01,559200.0,40.15,40.16,39.98,40.01,559200.0
2012-12-07 13:30:00,40.01,40.01,39.73,39.79,719400.0,40.01,40.01,39.73,39.79,719400.0
2012-12-07 14:00:00,39.8,39.99,39.69,39.72,752600.0,39.8,39.99,39.69,39.72,752600.0
2012-12-07 14:30:00,39.73,39.78,39.71,39.77,390400.0,39.73,39.78,39.71,39.77,390400.0
2012-12-07 15:00:00,39.77,39.8,39.73,39.76,563800.0,39.77,39.8,39.73,39.76,563800.0
2012-12-07 15:30:00,39.76,39.85,39.68,39.8,1190000.0,39.76,39.85,39.68,39.8,1190000.0
2012-12-10 09:30:00,39.8,39.97,39.68,39.74,301600.0,39.8,39.97,39.68,39.74,301600.0
2012-12-10 10:00:00,39.75,39.78,39.61,39.74,292300.0,39.75,39.78,39.61,39.74,292300.0
2012-12-10 10:30:00,39.74,39.91,39.74,39.89,324800.0,39.74,39.91,39.74,39.89,324800.0
2012-12-10 11:00:00,39.88,39.97,39.77,39.97,195300.0,39.88,39.97,39.77,39.97,195300.0
2012-12-10 11:30:00,39.97,39.98,39.76,39.8,208000.0,39.97,39.98,39.76,39.8,208000.0
2012-12-10 12:00:00,39.8,39.83,39.78,39.8,115800.0,39.8,39.83,39.78,39.8,115800.0
2012-12-10 12:30:00,39.8,39.81,39.71,39.76,128700.0,39.8,39.81,39.71,39.76,128700.0
2012-12-10 13:00:00,39.75,39.77,39.66,39.68,109800.0,39.75,39.77,39.66,39.68,109800.0
2012-12-10 13:30:00,39.68,39.68,39.46,39.48,255200.0,39.68,39.68,39.46,39.48,255200.0
2012-12-10 14:00:00,39.48,39.57,39.4,39.45,217500.0,39.48,39.57,39.4,39.45,217500.0
2012-12-10 14:30:00,39.44,39.46,39.3,39.37,208700.0,39.44,39.46,39.3,39.37,208700.0
2012-12-10 15:00:00,39.38,39.46,39.31,39.37,258000.0,39.38,39.46,39.31,39.37,258000.0
2012-12-10 15:30:00,39.37,39.54,39.37,39.45,769500.0,39.37,39.54,39.37,39.45,769500.0
2012-12-11 09:30:00,39.62,39.72,39.17,39.41,563900.0,39.62,39.72,39.17,39.41,563900.0
2012-12-11 10:00:00,39.41,39.43,38.83,38.88,809100.0,39.41,39.43,38.83,38.88,809100.0
2012-12-11 10:30:00,38.88,38.88,37.95,38.61,2312800.0,38.88,38.88,37.95,38.61,2312800.0
2012-12-11 11:00:00,38.62,38.83,38.39,38.48,495000.0,38.62,38.83,38.39,38.48,495000.0
2012-12-11 11:30:00,38.49,38.71,38.39,38.67,397300.0,38.49,38.71,38.39,38.67,397300.0
2012-12-11 12:00:00,38.68,38.75,38.48,38.53,366200.0,38.68,38.75,38.48,38.53,366200.0
2012-12-11 12:30:00,38.52,38.52,38.1,38.17,734100.0,38.52,38.52,38.1,38.17,734100.0
2012-12-11 13:00:00,38.17,38.22,37.95,37.98,614600.0,38.17,38.22,37.95,37.98,614600.0
2012-12-11 13:30:00,37.99,38.03,37.64,37.71,914500.0,37.99,38.03,37.64,37.71,914500.0
2012-12-11 14:00:00,37.71,37.88,37.55,37.65,631800.0,37.71,37.88,37.55,37.65,631800.0
2012-12-11 14:30:00,37.65,37.84,37.6,37.6,1572400.0,37.65,37.84,37.6,37.6,1572400.0
2012-12-11 15:00:00,37.61,37.76,37.47,37.76,2083000.0,37.61,37.76,37.47,37.76,2083000.0
2012-12-11 15:30:00,37.76,38.03,37.68,37.99,1837200.0,37.76,38.03,37.68,37.99,1837200.0
2012-12-12 09:30:00,38.14,38.32,37.88,38.2,812000.0,38.14,38.32,37.88,38.2,812000.0
2012-12-12 10:00:00,38.22,38.82,38.2,38.79,708900.0,38.22,38.82,38.2,38.79,708900.0
2012-12-12 10:30:00,38.78,39.02,38.61,38.93,819300.0,38.78,39.02,38.61,38.93,819300.0
2012-12-12 11:00:00,38.93,39.03,38.81,38.9,534300.0,38.93,39.03,38.81,38.9,534300.0
2012-12-12 11:30:00,38.9,39.03,38.88,38.99,449900.0,38.9,39.03,38.88,38.99,449900.0
2012-12-12 12:00:00,38.99,39.16,38.92,38.97,566000.0,38.99,39.16,38.92,38.97,566000.0
2012-12-12 12:30:00,38.96,39.0,38.7,38.72,715100.0,38.96,39.0,38.7,38.72,715100.0
2012-12-12 13:00:00,38.72,38.74,38.45,38.68,599700.0,38.72,38.74,38.45,38.68,599700.0
2012-12-12 13:30:00,38.67,38.73,38.56,38.71,528200.0,38.67,38.73,38.56,38.71,528200.0
2012-12-12 14:00:00,38.71,38.77,38.62,38.63,386400.0,38.71,38.77,38.62,38.63,386400.0
2012-12-12 14:30:00,38.63,38.63,38.42,38.45,447800.0,38.63,38.63,38.42,38.45,447800.0
2012-12-12 15:00:00,38.45,38.6,38.29,38.5,816800.0,38.45,38.6,38.29,38.5,816800.0
2012-12-12 15:30:00,38.51,38.68,38.5,38.64,1263700.0,38.51,38.68,38.5,38.64,1263700.0
2012-12-13 09:30:00,38.48,38.97,38.44,38.96,352000.0,38.48,38.97,38.44,38.96,352000.0
2012-12-13 10:00:00,38.97,39.3,38.94,39.28,380900.0,38.97,39.3,38.94,39.28,380900.0
2012-12-13 10:30:00,39.28,39.48,39.21,39.48,331700.0,39.28,39.48,39.21,39.48,331700.0
2012-12-13 11:00:00,39.48,39.48,39.17,39.28,297000.0,39.48,39.48,39.17,39.28,297000.0
2012-12-13 11:30:00,39.29,39.31,39.19,39.27,179600.0,39.29,39.31,39.19,39.27,179600.0
2012-12-13 12:00:00,39.27,39.35,39.18,39.19,185100.0,39.27,39.35,39.18,39.19,185100.0
2012-12-13 12:30:00,39.19,39.26,39.09,39.22,184400.0,39.19,39.26,39.09,39.22,184400.0
2012-12-13 13:00:00,39.21,39.25,39.15,39.21,173700.0,39.21,39.25,39.15,39.21,173700.0
2012-12-13 13:30:00,39.21,39.21,39.11,39.13,160700.0,39.21,39.21,39.11,39.13,160700.0
2012-12-13 14:00:00,39.13,39.14,39.0,39.0,291500.0,39.13,39.14,39.0,39.0,291500.0
2012-12-13 14:30:00,39.0,39.0,38.89,38.93,258300.0,39.0,39.0,38.89,38.93,258300.0
2012-12-13 15:00:00,38.93,39.0,38.89,38.91,296700.0,38.93,39.0,38.89,38.91,296700.0
2012-12-13 15:30:00,38.91,38.94,38.82,38.85,717900.0,38.91,38.94,38.82,38.85,717900.0
2012-12-14 09:30:00,38.9,38.95,38.71,38.83,219900.0,38.9,38.95,38.71,38.83,219900.0
2012-12-14 10:00:00,38.83,38.88,38.69,38.75,189500.0,38.83,38.88,38.69,38.75,189500.0
2012-12-14 10:30:00,38.75,38.79,38.68,38.71,252200.0,38.75,38.79,38.68,38.71,252200.0
2012-12-14 11:00:00,38.71,38.76,38.66,38.7,173500.0,38.71,38.76,38.66,38.7,173500.0
2012-12-14 11:30:00,38.7,38.78,38.6,38.75,284700.0,38.7,38.78,38.6,38.75,284700.0
2012-12-14 12:00:00,38.75,38.82,38.72,38.77,254400.0,38.75,38.82,38.72,38.77,254400.0
2012-12-14 12:30:00,38.78,38.86,38.74,38.86,137500.0,38.78,38.86,38.74,38.86,137500.0
2012-12-14 13:00:00,38.86,38.88,38.76,38.8,111000.0,38.86,38.88,38.76,38.8,111000.0
2012-12-14 13:30:00,38.8,38.86,38.79,38.84,124900.0,38.8,38.86,38.79,38.84,124900.0
2012-12-14 14:00:00,38.84,38.91,38.82,38.85,116300.0,38.84,38.91,38.82,38.85,116300.0
2012-12-14 14:30:00,38.85,38.87,38.79,38.81,190500.0,38.85,38.87,38.79,38.81,190500.0
2012-12-14 15:00:00,38.82,38.86,38.78,38.82,306600.0,38.82,38.86,38.78,38.82,306600.0
2012-12-14 15:30:00,38.82,38.83,38.59,38.63,1169600.0,38.82,38.83,38.59,38.63,1169600.0
2012-12-17 09:30:00,38.65,38.91,38.64,38.8,375100.0,38.65,38.91,38.64,38.8,375100.0
2012-12-17 10:00:00,38.8,38.86,38.72,38.85,187700.0,38.8,38.86,38.72,38.85,187700.0
2012-12-17 10:30:00,38.85,38.87,38.73,38.76,228700.0,38.85,38.87,38.73,38.76,228700.0
2012-12-17 11:00:00,38.76,39.06,38.76,39.01,219100.0,38.76,39.06,38.76,39.01,219100.0
2012-12-17 11:30:00,39.02,39.27,39.0,39.2,288900.0,39.02,39.27,39.0,39.2,288900.0
2012-12-17 12:00:00,39.2,39.27,39.09,39.23,183200.0,39.2,39.27,39.09,39.23,183200.0
2012-12-17 12:30:00,39.23,39.27,39.2,39.26,215200.0,39.23,39.27,39.2,39.26,215200.0
2012-12-17 13:00:00,39.26,39.39,39.26,39.38,145300.0,39.26,39.39,39.26,39.38,145300.0
2012-12-17 13:30:00,39.37,39.38,39.27,39.34,202100.0,39.37,39.38,39.27,39.34,202100.0
2012-12-17 14:00:00,39.34,39.41,39.25,39.39,264100.0,39.34,39.41,39.25,39.39,264100.0
2012-12-17 14:30:00,39.39,39.4,39.32,39.36,210200.0,39.39,39.4,39.32,39.36,210200.0
2012-12-17 15:00:00,39.37,39.42,39.31,39.42,210000.0,39.37,39.42,39.31,39.42,210000.0
2012-12-17 15:30:00,39.41,39.47,39.3,39.47,557100.0,39.41,39.47,39.3,39.47,557100.0
2012-12-18 09:30:00,39.46,39.74,39.42,39.72,241700.0,39.46,39.74,39.42,39.72,241700.0
2012-12-18 10:00:00,39.72,40.11,39.71,40.05,388600.0,39.72,40.11,39.71,40.05,388600.0
2012-12-18 10:30:00,40.05,40.17,40.03,40.12,199800.0,40.05,40.17,40.03,40.12,199800.0
2012-12-18 11:00:00,40.12,40.23,40.1,40.19,173900.0,40.12,40.23,40.1,40.19,173900.0
2012-12-18 11:30:00,40.19,40.22,40.09,40.1,233900.0,40.19,40.22,40.09,40.1,233900.0
2012-12-18 12:00:00,40.1,40.11,40.01,40.04,156600.0,40.1,40.11,40.01,40.04,156600.0
2012-12-18 12:30:00,40.03,40.19,39.99,40.19,131700.0,40.03,40.19,39.99,40.19,131700.0
2012-12-18 13:00:00,40.19,40.27,40.18,40.23,111700.0,40.19,40.27,40.18,40.23,111700.0
2012-12-18 13:30:00,40.23,40.34,40.23,40.3,141600.0,40.23,40.34,40.23,40.3,141600.0
2012-12-18 14:00:00,40.3,40.33,40.29,40.29,163000.0,40.3,40.33,40.29,40.29,163000.0
2012-12-18 14:30:00,40.3,40.31,40.09,40.13,247800.0,40.3,40.31,40.09,40.13,247800.0
2012-12-18 15:00:00,40.14,40.15,40.09,40.12,203700.0,40.14,40.15,40.09,40.12,203700.0
2012-12-18 15:30:00,40.13,40.28,40.12,40.26,416800.0,40.13,40.28,40.12,40.26,416800.0
2012-12-19 09:30:00,40.3,40.62,39.61,39.74,678800.0,40.3,40.62,39.61,39.74,678800.0
2012-12-19 10:00:00,39.75,39.78,39.5,39.58,314900.0,39.75,39.78,39.5,39.58,314900.0
2012-12-19 10:30:00,39.58,39.77,39.58,39.75,398900.0,39.58,39.77,39.58,39.75,398900.0
2012-12-19 11:00:00,39.75,39.75,39.6,39.62,408300.0,39.75,39.75,39.6,39.62,408300.0
2012-12-19 11:30:00,39.62,39.83,39.62,39.75,110800.0,39.62,39.83,39.62,39.75,110800.0
2012-12-19 12:00:00,39.76,39.86,39.72,39.73,190800.0,39.76,39.86,39.72,39.73,190800.0
2012-12-19 12:30:00,39.73,39.75,39.6,39.63,249700.0,39.73,39.75,39.6,39.63,249700.0
2012-12-19 13:00:00,39.63,39.69,39.63,39.68,104500.0,39.63,39.69,39.63,39.68,104500.0
2012-12-19 13:30:00,39.68,39.7,39.66,39.67,150600.0,39.68,39.7,39.66,39.67,150600.0
2012-12-19 14:00:00,39.67,39.68,39.64,39.66,284800.0,39.67,39.68,39.64,39.66,284800.0
2012-12-19 14:30:00,39.66,39.73,39.65,39.69,282300.0,39.66,39.73,39.65,39.69,282300.0
2012-12-19 15:00:00,39.69,39.73,39.66,39.68,246000.0,39.69,39.73,39.66,39.68,246000.0
2012-12-19 15:30:00,39.69,39.73,39.54,39.54,335100.0,39.69,39.73,39.54,39.54,335100.0
2012-12-20 09:30:00,39.5,39.64,39.34,39.54,272600.0,39.5,39.64,39.34,39.54,272600.0
2012-12-20 10:00:00,39.54,39.64,39.51,39.6,157700.0,39.54,39.64,39.51,39.6,157700.0
2012-12-20 10:30:00,39.59,39.73,39.58,39.65,229900.0,39.59,39.73,39.58,39.65,229900.0
2012-12-20 11:00:00,39.64,39.77,39.64,39.71,84200.0,39.64,39.77,39.64,39.71,84200.0
2012-12-20 11:30:00,39.7,39.78,39.7,39.78,83000.0,39.7,39.78,39.7,39.78,83000.0
2012-12-20 12:00:00,39.78,39.8,39.73,39.75,88600.0,39.78,39.8,39.73,39.75,88600.0
2012-12-20 12:30:00,39.75,39.79,39.6,39.71,105200.0,39.75,39.79,39.6,39.71,105200.0
2012-12-20 13:00:00,39.7,39.83,39.68,39.82,92000.0,39.7,39.83,39.68,39.82,92000.0
2012-12-20 13:30:00,39.82,39.96,39.77,39.95,130900.0,39.82,39.96,39.77,39.95,130900.0
2012-12-20 14:00:00,39.94,40.06,39.92,40.04,207300.0,39.94,40.06,39.92,40.04,207300.0
2012-12-20 14:30:00,40.05,40.17,40.01,40.11,325400.0,40.05,40.17,40.01,40.11,325400.0
2012-12-20 15:00:00,40.1,40.11,39.94,39.99,224200.0,40.1,40.11,39.94,39.99,224200.0
2012-12-20 15:30:00,39.99,40.04,39.94,39.99,276400.0,39.99,40.04,39.94,39.99,276400.0
2012-12-21 09:30:00,39.48,39.76,39.0,39.53,1041200.0,39.48,39.76,39.0,39.53,1041200.0
2012-12-21 10:00:00,39.55,39.93,39.53,39.92,211300.0,39.55,39.93,39.53,39.92,211300.0
2012-12-21 10:30:00,39.91,40.06,39.9,40.01,219200.0,39.91,40.06,39.9,40.01,219200.0
2012-12-21 11:00:00,40.0,40.0,39.78,39.8,118300.0,40.0,40.0,39.78,39.8,118300.0
2012-12-21 11:30:00,39.8,39.8,39.58,39.63,123000.0,39.8,39.8,39.58,39.63,123000.0
2012-12-21 12:00:00,39.63,39.73,39.6,39.73,83500.0,39.63,39.73,39.6,39.73,83500.0
2012-12-21 12:30:00,39.72,39.86,39.69,39.85,141000.0,39.72,39.86,39.69,39.85,141000.0
2012-12-21 13:00:00,39.85,39.86,39.65,39.68,76000.0,39.85,39.86,39.65,39.68,76000.0
2012-12-21 13:30:00,39.68,39.8,39.66,39.8,84000.0,39.68,39.8,39.66,39.8,84000.0
2012-12-21 14:00:00,39.8,39.85,39.77,39.82,77400.0,39.8,39.85,39.77,39.82,77400.0
2012-12-21 14:30:00,39.82,39.96,39.82,39.93,94000.0,39.82,39.96,39.82,39.93,94000.0
2012-12-21 15:00:00,39.93,40.08,39.92,40.08,305600.0,39.93,40.08,39.92,40.08,305600.0
2012-12-21 15:30:00,40.08,40.12,40.02,40.05,452800.0,40.08,40.12,40.02,40.05,452800.0
2012-12-24 09:30:00,39.85,40.29,39.78,40.18,223300.0,39.85,40.29,39.78,40.18,223300.0
2012-12-24 10:00:00,40.18,40.34,40.14,40.32,143500.0,40.18,40.34,40.14,40.32,143500.0
2012-12-24 10:30:00,40.33,40.45,40.23,40.24,157300.0,40.33,40.45,40.23,40.24,157300.0
2012-12-24 11:00:00,40.24,40.27,40.11,40.14,76500.0,40.24,40.27,40.11,40.14,76500.0
2012-12-24 11:30:00,40.14,40.16,39.95,39.96,102700.0,40.14,40.16,39.95,39.96,102700.0
2012-12-24 12:00:00,39.97,40.04,39.96,40.04,333500.0,39.97,40.04,39.96,40.04,333500.0
2012-12-24 12:30:00,40.03,40.09,40.01,40.06,173700.0,40.03,40.09,40.01,40.06,173700.0
2012-12-26 09:30:00,40.17,40.29,39.85,40.26,132400.0,40.17,40.29,39.85,40.26,132400.0
2012-12-26 10:00:00,40.27,40.38,39.91,39.95,115900.0,40.27,40.38,39.91,39.95,115900.0
2012-12-26 10:30:00,39.96,40.1,39.9,39.93,98700.0,39.96,40.1,39.9,39.93,98700.0
2012-12-26 11:00:00,39.93,39.93,39.59,39.6,235000.0,39.93,39.93,39.59,39.6,235000.0
2012-12-26 11:30:00,39.6,39.69,39.56,39.56,74900.0,39.6,39.69,39.56,39.56,74900.0
2012-12-26 12:00:00,39.56,39.61,39.4,39.41,56600.0,39.56,39.61,39.4,39.41,56600.0
2012-12-26 12:30:00,39.41,39.46,39.34,39.41,64400.0,39.41,39.46,39.34,39.41,64400.0
2012-12-26 13:00:00,39.4,39.46,39.36,39.45,83900.0,39.4,39.46,39.36,39.45,83900.0
2012-12-26 13:30:00,39.45,39.81,39.45,39.8,254200.0,39.45,39.81,39.45,39.8,254200.0
2012-12-26 14:00:00,39.8,39.84,39.67,39.68,76800.0,39.8,39.84,39.67,39.68,76800.0
2012-12-26 14:30:00,39.69,39.83,39.65,39.8,86800.0,39.69,39.83,39.65,39.8,86800.0
2012-12-26 15:00:00,39.8,39.91,39.69,39.71,120100.0,39.8,39.91,39.69,39.71,120100.0
2012-12-26 15:30:00,39.7,39.81,39.68,39.73,226500.0,39.7,39.81,39.68,39.73,226500.0
2012-12-27 09:30:00,39.89,39.89,39.58,39.63,162600.0,39.89,39.89,39.58,39.63,162600.0
2012-12-27 10:00:00,39.64,39.78,39.42,39.48,170600.0,39.64,39.78,39.42,39.48,170600.0
2012-12-27 10:30:00,39.48,39.67,39.48,39.63,129100.0,39.48,39.67,39.48,39.63,129100.0
2012-12-27 11:00:00,39.64,39.64,39.38,39.43,135300.0,39.64,39.64,39.38,39.43,135300.0
2012-12-27 11:30:00,39.42,39.45,39.32,39.41,82000.0,39.42,39.45,39.32,39.41,82000.0
2012-12-27 12:00:00,39.41,39.41,39.34,39.41,109300.0,39.41,39.41,39.34,39.41,109300.0
2012-12-27 12:30:00,39.41,39.41,39.18,39.34,131700.0,39.41,39.41,39.18,39.34,131700.0
2012-12-27 13:00:00,39.35,39.47,39.33,39.35,82500.0,39.35,39.47,39.33,39.35,82500.0
2012-12-27 13:30:00,39.35,39.41,39.27,39.4,121500.0,39.35,39.41,39.27,39.4,121500.0
2012-12-27 14:00:00,39.4,39.43,39.34,39.34,100600.0,39.4,39.43,39.34,39.34,100600.0
2012-12-27 14:30:00,39.34,39.57,39.31,39.56,111700.0,39.34,39.57,39.31,39.56,111700.0
2012-12-27 15:00:00,39.55,39.8,39.55,39.7,232400.0,39.55,39.8,39.55,39.7,232400.0
2012-12-27 15:30:00,39.7,39.9,39.7,39.72,236000.0,39.7,39.9,39.7,39.72,236000.0
2012-12-28 09:30:00,39.48,39.74,39.46,39.72,180700.0,39.48,39.74,39.46,39.72,180700.0
2012-12-28 10:00:00,39.71,39.89,39.64,39.68,143500.0,39.71,39.89,39.64,39.68,143500.0
2012-12-28 10:30:00,39.68,40.17,39.67,39.94,242600.0,39.68,40.17,39.67,39.94,242600.0
2012-12-28 11:00:00,39.95,40.05,39.79,39.79,120600.0,39.95,40.05,39.79,39.79,120600.0
2012-12-28 11:30:00,39.78,39.8,39.67,39.76,46000.0,39.78,39.8,39.67,39.76,46000.0
2012-12-28 12:00:00,39.75,40.06,39.72,39.99,231600.0,39.75,40.06,39.72,39.99,231600.0
2012-12-28 12:30:00,39.96,39.96,39.83,39.87,109800.0,39.96,39.96,39.83,39.87,109800.0
2012-12-28 13:00:00,39.87,40.1,39.86,40.07,113900.0,39.87,40.1,39.86,40.07,113900.0
2012-12-28 13:30:00,40.06,40.06,39.82,39.85,57500.0,40.06,40.06,39.82,39.85,57500.0
2012-12-28 14:00:00,39.84,39.89,39.75,39.77,129000.0,39.84,39.89,39.75,39.77,129000.0
2012-12-28 14:30:00,39.76,39.87,39.75,39.77,54900.0,39.76,39.87,39.75,39.77,54900.0
2012-12-28 15:00:00,39.77,39.79,39.71,39.75,178500.0,39.77,39.79,39.71,39.75,178500.0
2012-12-28 15:30:00,39.75,39.78,39.6,39.61,566500.0,39.75,39.78,39.6,39.61,566500.0
2012-12-31 09:30:00,39.47,39.8,39.27,39.78,181700.0,39.47,39.8,39.27,39.78,181700.0
2012-12-31 10:00:00,39.77,39.85,39.67,39.8,304700.0,39.77,39.85,39.67,39.8,304700.0
2012-12-31 10:30:00,39.8,39.8,39.66,39.73,146800.0,39.8,39.8,39.66,39.73,146800.0
2012-12-31 11:00:00,39.73,39.82,39.64,39.82,131700.0,39.73,39.82,39.64,39.82,131700.0
2012-12-31 11:30:00,39.82,39.87,39.73,39.75,61900.0,39.82,39.87,39.73,39.75,61900.0
2012-12-31 12:00:00,39.76,39.9,39.75,39.9,70400.0,39.76,39.9,39.75,39.9,70400.0
2012-12-31 12:30:00,39.91,40.09,39.87,40.01,115800.0,39.91,40.09,39.87,40.01,115800.0
2012-12-31 13:00:00,40.02,40.22,39.93,40.21,109400.0,40.02,40.22,39.93,40.21,109400.0
2012-12-31 13:30:00,40.2,40.3,40.04,40.12,84900.0,40.2,40.3,40.04,40.12,84900.0
2012-12-31 14:00:00,40.12,40.16,40.04,40.14,67300.0,40.12,40.16,40.04,40.14,67300.0
2012-12-31 14:30:00,40.13,40.35,40.05,40.32,103900.0,40.13,40.35,40.05,40.32,103900.0
2012-12-31 15:00:00,40.33,40.38,40.23,40.36,227800.0,40.33,40.38,40.23,40.36,227800.0
2012-12-31 15:30:00,40.36,40.58,40.36,40.56,493100.0,40.36,40.58,40.36,40.56,493100.0
2013-01-02 09:30:00,41.07,41.37,40.85,41.1,538300.0,41.07,41.37,40.85,41.1,538300.0
2013-01-02 10:00:00,41.11,41.19,41.02,41.09,330300.0,41.11,41.19,41.02,41.09,330300.0
2013-01-02 10:30:00,41.1,41.1,40.69,40.77,439000.0,41.1,41.1,40.69,40.77,439000.0
2013-01-02 11:00:00,40.76,40.8,40.4,40.53,407500.0,40.76,40.8,40.4,40.53,407500.0
2013-01-02 11:30:00,40.55,40.65,40.32,40.35,149100.0,40.55,40.65,40.32,40.35,149100.0
2013-01-02 12:00:00,40.35,40.54,40.34,40.49,163700.0,40.35,40.54,40.34,40.49,163700.0
2013-01-02 12:30:00,40.5,40.55,40.49,40.51,84200.0,40.5,40.55,40.49,40.51,84200.0
2013-01-02 13:00:00,40.51,40.57,40.43,40.44,158100.0,40.51,40.57,40.43,40.44,158100.0
2013-01-02 13:30:00,40.44,40.46,40.34,40.38,159100.0,40.44,40.46,40.34,40.38,159100.0
2013-01-02 14:00:00,40.38,40.44,40.36,40.41,144100.0,40.38,40.44,40.36,40.41,144100.0
2013-01-02 14:30:00,40.41,40.41,40.26,40.31,150900.0,40.41,40.41,40.26,40.31,150900.0
2013-01-02 15:00:00,40.32,40.32,40.04,40.05,518700.0,40.32,40.32,40.04,40.05,518700.0
2013-01-02 15:30:00,40.05,40.09,39.79,39.9,1426300.0,40.05,40.09,39.79,39.9,1426300.0
2013-01-03 09:30:00,38.49,38.86,37.92,38.48,1713000.0,38.49,38.86,37.92,38.48,1713000.0
2013-01-03 10:00:00,38.48,39.06,38.46,39.02,1112900.0,38.48,39.06,38.46,39.02,1112900.0
2013-01-03 10:30:00,39.03,39.5,39.02,39.27,964600.0,39.03,39.5,39.02,39.27,964600.0
2013-01-03 11:00:00,39.27,39.37,39.18,39.25,383600.0,39.27,39.37,39.18,39.25,383600.0
2013-01-03 11:30:00,39.25,39.56,39.2,39.41,390600.0,39.25,39.56,39.2,39.41,390600.0
2013-01-03 12:00:00,39.41,39.69,39.36,39.6,228400.0,39.41,39.69,39.36,39.6,228400.0
2013-01-03 12:30:00,39.6,39.61,39.24,39.3,252000.0,39.6,39.61,39.24,39.3,252000.0
2013-01-03 13:00:00,39.32,39.74,39.32,39.66,305600.0,39.32,39.74,39.32,39.66,305600.0
2013-01-03 13:30:00,39.67,39.99,39.65,39.96,123300.0,39.67,39.99,39.65,39.96,123300.0
2013-01-03 14:00:00,39.96,39.98,39.58,39.7,667500.0,39.96,39.98,39.58,39.7,667500.0
2013-01-03 14:30:00,39.7,39.8,39.66,39.72,349400.0,39.7,39.8,39.66,39.72,349400.0
2013-01-03 15:00:00,39.72,39.8,39.55,39.59,415300.0,39.72,39.8,39.55,39.59,415300.0
2013-01-03 15:30:00,39.59,39.62,39.37,39.54,848600.0,39.59,39.62,39.37,39.54,848600.0
2013-01-04 09:30:00,39.49,40.15,39.36,40.15,279800.0,39.49,40.15,39.36,40.15,279800.0
2013-01-04 10:00:00,40.15,40.18,40.0,40.1,206000.0,40.15,40.18,40.0,40.1,206000.0
2013-01-04 10:30:00,40.11,40.12,39.76,39.78,115200.0,40.11,40.12,39.76,39.78,115200.0
2013-01-04 11:00:00,39.79,39.84,39.6,39.62,114800.0,39.79,39.84,39.6,39.62,114800.0
2013-01-04 11:30:00,39.61,39.76,39.53,39.57,343100.0,39.61,39.76,39.53,39.57,343100.0
2013-01-04 12:00:00,39.55,39.62,39.37,39.47,135500.0,39.55,39.62,39.37,39.47,135500.0
2013-01-04 12:30:00,39.48,39.5,39.34,39.34,74700.0,39.48,39.5,39.34,39.34,74700.0
2013-01-04 13:00:00,39.35,39.51,39.33,39.5,179400.0,39.35,39.51,39.33,39.5,179400.0
2013-01-04 13:30:00,39.5,39.51,39.43,39.49,131800.0,39.5,39.51,39.43,39.49,131800.0
2013-01-04 14:00:00,39.49,39.81,39.48,39.81,347700.0,39.49,39.81,39.48,39.81,347700.0
2013-01-04 14:30:00,39.81,39.93,39.79,39.89,196400.0,39.81,39.93,39.79,39.89,196400.0
2013-01-04 15:00:00,39.89,39.89,39.75,39.76,221900.0,39.89,39.89,39.75,39.76,221900.0
2013-01-04 15:30:00,39.76,39.77,39.6,39.62,639500.0,39.76,39.77,39.6,39.62,639500.0
2013-01-07 09:30:00,39.44,39.53,38.88,38.98,438400.0,39.44,39.53,38.88,38.98,438400.0
2013-01-07 10:00:00,38.99,39.34,38.97,39.22,550000.0,38.99,39.34,38.97,39.22,550000.0
2013-01-07 10:30:00,39.22,39.23,38.97,39.01,433800.0,39.22,39.23,38.97,39.01,433800.0
2013-01-07 11:00:00,39.02,39.25,38.99,39.06,353800.0,39.02,39.25,38.99,39.06,353800.0
2013-01-07 11:30:00,39.06,39.33,39.05,39.19,491200.0,39.06,39.33,39.05,39.19,491200.0
2013-01-07 12:00:00,39.19,39.4,39.11,39.4,415000.0,39.19,39.4,39.11,39.4,415000.0
2013-01-07 12:30:00,39.39,39.5,39.35,39.36,347800.0,39.39,39.5,39.35,39.36,347800.0
2013-01-07 13:00:00,39.37,39.68,39.37,39.65,271800.0,39.37,39.68,39.37,39.65,271800.0
2013-01-07 13:30:00,39.65,39.65,39.48,39.58,197600.0,39.65,39.65,39.48,39.58,197600.0
2013-01-07 14:00:00,39.58,39.72,39.58,39.69,324800.0,39.58,39.72,39.58,39.69,324800.0
2013-01-07 14:30:00,39.7,39.9,39.65,39.89,348000.0,39.7,39.9,39.65,39.89,348000.0
2013-01-07 15:00:00,39.89,40.01,39.86,39.88,606400.0,39.89,40.01,39.86,39.88,606400.0
2013-01-07 15:30:00,39.89,40.0,39.88,39.9,873200.0,39.89,40.0,39.88,39.9,873200.0
2013-01-08 09:30:00,39.79,39.89,39.35,39.48,242500.0,39.79,39.89,39.35,39.48,242500.0
2013-01-08 10:00:00,39.48,39.5,39.19,39.3,194600.0,39.48,39.5,39.19,39.3,194600.0
2013-01-08 10:30:00,39.3,39.47,39.19,39.23,201100.0,39.3,39.47,39.19,39.23,201100.0
2013-01-08 11:00:00,39.23,39.25,39.08,39.15,89000.0,39.23,39.25,39.08,39.15,89000.0
2013-01-08 11:30:00,39.16,39.27,39.15,39.24,227300.0,39.16,39.27,39.15,39.24,227300.0
2013-01-08 12:00:00,39.24,39.33,39.22,39.33,95600.0,39.24,39.33,39.22,39.33,95600.0
2013-01-08 12:30:00,39.33,39.4,39.18,39.22,156400.0,39.33,39.4,39.18,39.22,156400.0
2013-01-08 13:00:00,39.24,39.26,39.16,39.23,127000.0,39.24,39.26,39.16,39.23,127000.0
2013-01-08 13:30:00,39.23,39.35,39.2,39.3,192900.0,39.23,39.35,39.2,39.3,192900.0
2013-01-08 14:00:00,39.3,39.32,39.26,39.28,92200.0,39.3,39.32,39.26,39.28,92200.0
2013-01-08 14:30:00,39.28,39.28,39.15,39.19,118800.0,39.28,39.28,39.15,39.19,118800.0
2013-01-08 15:00:00,39.2,39.25,39.18,39.18,132000.0,39.2,39.25,39.18,39.18,132000.0
2013-01-08 15:30:00,39.18,39.19,38.94,38.99,816300.0,39.18,39.19,38.94,38.99,816300.0
2013-01-09 09:30:00,38.95,39.04,38.62,38.62,275600.0,38.95,39.04,38.62,38.62,275600.0
2013-01-09 10:00:00,38.61,38.68,38.51,38.59,227400.0,38.61,38.68,38.51,38.59,227400.0
2013-01-09 10:30:00,38.59,38.59,38.33,38.36,388500.0,38.59,38.59,38.33,38.36,388500.0
2013-01-09 11:00:00,38.37,38.63,38.37,38.58,234700.0,38.37,38.63,38.37,38.58,234700.0
2013-01-09 11:30:00,38.57,38.58,38.36,38.36,133300.0,38.57,38.58,38.36,38.36,133300.0
2013-01-09 12:00:00,38.36,38.44,38.3,38.39,194800.0,38.36,38.44,38.3,38.39,194800.0
2013-01-09 12:30:00,38.39,38.42,38.31,38.38,115400.0,38.39,38.42,38.31,38.38,115400.0
2013-01-09 13:00:00,38.38,38.39,38.27,38.32,141200.0,38.38,38.39,38.27,38.32,141200.0
2013-01-09 13:30:00,38.32,38.43,38.27,38.37,244000.0,38.32,38.43,38.27,38.37,244000.0
2013-01-09 14:00:00,38.38,38.38,38.08,38.12,220900.0,38.38,38.38,38.08,38.12,220900.0
2013-01-09 14:30:00,38.13,38.13,38.0,38.01,292000.0,38.13,38.13,38.0,38.01,292000.0
2013-01-09 15:00:00,38.0,38.13,37.95,38.05,474300.0,38.0,38.13,37.95,38.05,474300.0
2013-01-09 15:30:00,38.05,38.19,38.03,38.17,568300.0,38.05,38.19,38.03,38.17,568300.0
2013-01-10 09:30:00,38.42,38.42,38.1,38.15,241600.0,38.42,38.42,38.1,38.15,241600.0
2013-01-10 10:00:00,38.15,38.48,38.14,38.43,184600.0,38.15,38.48,38.14,38.43,184600.0
2013-01-10 10:30:00,38.42,38.43,38.27,38.28,131600.0,38.42,38.43,38.27,38.28,131600.0
2013-01-10 11:00:00,38.28,38.28,38.08,38.19,123800.0,38.28,38.28,38.08,38.19,123800.0
2013-01-10 11:30:00,38.19,38.22,38.03,38.09,134700.0,38.19,38.22,38.03,38.09,134700.0
2013-01-10 12:00:00,38.09,38.16,38.05,38.15,122200.0,38.09,38.16,38.05,38.15,122200.0
2013-01-10 12:30:00,38.16,38.2,38.07,38.16,133500.0,38.16,38.2,38.07,38.16,133500.0
2013-01-10 13:00:00,38.15,38.17,38.1,38.13,120000.0,38.15,38.17,38.1,38.13,120000.0
2013-01-10 13:30:00,38.14,38.14,38.03,38.06,114500.0,38.14,38.14,38.03,38.06,114500.0
2013-01-10 14:00:00,38.06,38.11,38.04,38.06,131300.0,38.06,38.11,38.04,38.06,131300.0
2013-01-10 14:30:00,38.07,38.22,38.06,38.2,234100.0,38.07,38.22,38.06,38.2,234100.0
2013-01-10 15:00:00,38.2,38.23,38.11,38.15,765300.0,38.2,38.23,38.11,38.15,765300.0
2013-01-10 15:30:00,38.16,38.16,38.09,38.13,551400.0,38.16,38.16,38.09,38.13,551400.0
2013-01-11 09:30:00,38.23,38.23,37.76,37.77,368600.0,38.23,38.23,37.76,37.77,368600.0
2013-01-11 10:00:00,37.77,38.23,37.77,37.9,406300.0,37.77,38.23,37.77,37.9,406300.0
2013-01-11 10:30:00,37.9,38.05,37.88,37.94,202700.0,37.9,38.05,37.88,37.94,202700.0
2013-01-11 11:00:00,37.95,37.96,37.79,37.8,257100.0,37.95,37.96,37.79,37.8,257100.0
2013-01-11 11:30:00,37.78,38.01,37.78,38.0,177600.0,37.78,38.01,37.78,38.0,177600.0
2013-01-11 12:00:00,38.01,38.01,37.86,38.0,142100.0,38.01,38.01,37.86,38.0,142100.0
2013-01-11 12:30:00,38.01,38.01,37.93,37.93,195600.0,38.01,38.01,37.93,37.93,195600.0
2013-01-11 13:00:00,37.93,38.0,37.88,37.93,220600.0,37.93,38.0,37.88,37.93,220600.0
2013-01-11 13:30:00,37.93,37.97,37.85,37.94,157700.0,37.93,37.97,37.85,37.94,157700.0
2013-01-11 14:00:00,37.95,38.04,37.94,38.0,175600.0,37.95,38.04,37.94,38.0,175600.0
2013-01-11 14:30:00,38.01,38.16,38.0,38.11,1639400.0,38.01,38.16,38.0,38.11,1639400.0
2013-01-11 15:00:00,38.1,38.14,38.03,38.12,265000.0,38.1,38.14,38.03,38.12,265000.0
2013-01-11 15:30:00,38.12,38.18,38.05,38.1,491400.0,38.12,38.18,38.05,38.1,491400.0
2013-01-14 09:30:00,38.07,38.13,37.94,37.98,206400.0,38.07,38.13,37.94,37.98,206400.0
2013-01-14 10:00:00,37.97,38.08,37.93,37.99,303600.0,37.97,38.08,37.93,37.99,303600.0
2013-01-14 10:30:00,38.0,38.08,37.96,38.05,99400.0,38.0,38.08,37.96,38.05,99400.0
2013-01-14 11:00:00,38.05,38.11,37.97,38.05,129300.0,38.05,38.11,37.97,38.05,129300.0
2013-01-14 11:30:00,38.06,38.09,38.04,38.05,110400.0,38.06,38.09,38.04,38.05,110400.0
2013-01-14 12:00:00,38.06,38.06,37.97,38.05,94100.0,38.06,38.06,37.97,38.05,94100.0
2013-01-14 12:30:00,38.03,38.11,38.02,38.11,94400.0,38.03,38.11,38.02,38.11,94400.0
2013-01-14 13:00:00,38.11,38.14,38.07,38.09,68800.0,38.11,38.14,38.07,38.09,68800.0
2013-01-14 13:30:00,38.09,38.12,38.06,38.11,75900.0,38.09,38.12,38.06,38.11,75900.0
2013-01-14 14:00:00,38.11,38.12,37.98,37.98,143900.0,38.11,38.12,37.98,37.98,143900.0
2013-01-14 14:30:00,37.98,38.02,37.95,37.95,182100.0,37.98,38.02,37.95,37.95,182100.0
2013-01-14 15:00:00,37.95,38.0,37.85,37.97,326100.0,37.95,38.0,37.85,37.97,326100.0
2013-01-14 15:30:00,37.97,38.05,37.91,38.04,344700.0,37.97,38.05,37.91,38.04,344700.0
2013-01-15 09:30:00,37.72,38.15,37.7,38.03,767000.0,37.72,38.15,37.7,38.03,767000.0
2013-01-15 10:00:00,38.03,38.2,38.02,38.18,543700.0,38.03,38.2,38.02,38.18,543700.0
2013-01-15 10:30:00,38.2,38.35,38.19,38.35,455600.0,38.2,38.35,38.19,38.35,455600.0
2013-01-15 11:00:00,38.36,38.47,38.31,38.38,307100.0,38.36,38.47,38.31,38.38,307100.0
2013-01-15 11:30:00,38.38,38.62,38.38,38.6,173600.0,38.38,38.62,38.38,38.6,173600.0
2013-01-15 12:00:00,38.61,38.61,38.49,38.5,129600.0,38.61,38.61,38.49,38.5,129600.0
2013-01-15 12:30:00,38.5,38.64,38.49,38.53,175000.0,38.5,38.64,38.49,38.53,175000.0
2013-01-15 13:00:00,38.53,38.62,38.51,38.52,164300.0,38.53,38.62,38.51,38.52,164300.0
2013-01-15 13:30:00,38.53,38.55,38.44,38.54,147100.0,38.53,38.55,38.44,38.54,147100.0
2013-01-15 14:00:00,38.54,38.6,38.49,38.52,155400.0,38.54,38.6,38.49,38.52,155400.0
2013-01-15 14:30:00,38.52,38.63,38.52,38.55,182100.0,38.52,38.63,38.52,38.55,182100.0
2013-01-15 15:00:00,38.55,38.82,38.55,38.75,484400.0,38.55,38.82,38.55,38.75,484400.0
2013-01-15 15:30:00,38.75,38.79,38.6,38.61,667100.0,38.75,38.79,38.6,38.61,667100.0
2013-01-16 09:30:00,38.81,38.81,38.45,38.46,239600.0,38.81,38.81,38.45,38.46,239600.0
2013-01-16 10:00:00,38.45,38.51,38.33,38.51,115200.0,38.45,38.51,38.33,38.51,115200.0
2013-01-16 10:30:00,38.5,38.62,38.5,38.51,61400.0,38.5,38.62,38.5,38.51,61400.0
2013-01-16 11:00:00,38.51,38.86,38.51,38.83,124900.0,38.51,38.86,38.51,38.83,124900.0
2013-01-16 11:30:00,38.83,38.84,38.63,38.69,136300.0,38.83,38.84,38.63,38.69,136300.0
2013-01-16 12:00:00,38.69,38.72,38.51,38.52,116200.0,38.69,38.72,38.51,38.52,116200.0
2013-01-16 12:30:00,38.51,38.54,38.41,38.44,72200.0,38.51,38.54,38.41,38.44,72200.0
2013-01-16 13:00:00,38.44,38.67,38.39,38.66,120700.0,38.44,38.67,38.39,38.66,120700.0
2013-01-16 13:30:00,38.66,38.83,38.65,38.83,116500.0,38.66,38.83,38.65,38.83,116500.0
2013-01-16 14:00:00,38.84,38.87,38.72,38.81,130700.0,38.84,38.87,38.72,38.81,130700.0
2013-01-16 14:30:00,38.81,38.97,38.81,38.97,145700.0,38.81,38.97,38.81,38.97,145700.0
2013-01-16 15:00:00,38.96,39.02,38.8,38.8,182000.0,38.96,39.02,38.8,38.8,182000.0
2013-01-16 15:30:00,38.8,38.9,38.78,38.82,322100.0,38.8,38.9,38.78,38.82,322100.0
2013-01-17 09:30:00,38.95,39.17,38.74,39.0,373600.0,38.95,39.17,38.74,39.0,373600.0
2013-01-17 10:00:00,39.01,39.09,38.91,39.02,212400.0,39.01,39.09,38.91,39.02,212400.0
2013-01-17 10:30:00,39.02,39.07,38.91,38.98,305600.0,39.02,39.07,38.91,38.98,305600.0
2013-01-17 11:00:00,38.98,39.03,38.8,38.94,221200.0,38.98,39.03,38.8,38.94,221200.0
2013-01-17 11:30:00,38.94,39.06,38.93,39.01,237800.0,38.94,39.06,38.93,39.01,237800.0
2013-01-17 12:00:00,39.0,39.06,38.99,39.05,147800.0,39.0,39.06,38.99,39.05,147800.0
2013-01-17 12:30:00,39.05,39.09,38.94,38.95,271400.0,39.05,39.09,38.94,38.95,271400.0
2013-01-17 13:00:00,38.94,38.96,38.81,38.81,148200.0,38.94,38.96,38.81,38.81,148200.0
2013-01-17 13:30:00,38.81,38.88,38.79,38.84,222200.0,38.81,38.88,38.79,38.84,222200.0
2013-01-17 14:00:00,38.85,38.99,38.83,38.9,201200.0,38.85,38.99,38.83,38.9,201200.0
2013-01-17 14:30:00,38.91,39.09,38.91,39.02,240400.0,38.91,39.09,38.91,39.02,240400.0
2013-01-17 15:00:00,39.01,39.04,38.91,38.94,197000.0,39.01,39.04,38.91,38.94,197000.0
2013-01-17 15:30:00,38.95,39.05,38.95,38.97,304200.0,38.95,39.05,38.95,38.97,304200.0
2013-01-18 09:30:00,38.88,39.14,38.88,39.0,868400.0,38.88,39.14,38.88,39.0,868400.0
2013-01-18 10:00:00,39.01,39.16,38.94,38.95,262000.0,39.01,39.16,38.94,38.95,262000.0
2013-01-18 10:30:00,38.94,38.95,38.74,38.78,194200.0,38.94,38.95,38.74,38.78,194200.0
2013-01-18 11:00:00,38.77,38.83,38.69,38.76,231800.0,38.77,38.83,38.69,38.76,231800.0
2013-01-18 11:30:00,38.76,38.8,38.65,38.78,193800.0,38.76,38.8,38.65,38.78,193800.0
2013-01-18 12:00:00,38.77,38.79,38.63,38.65,216000.0,38.77,38.79,38.63,38.65,216000.0
2013-01-18 12:30:00,38.64,38.86,38.6,38.82,171400.0,38.64,38.86,38.6,38.82,171400.0
2013-01-18 13:00:00,38.81,38.89,38.75,38.75,125600.0,38.81,38.89,38.75,38.75,125600.0
2013-01-18 13:30:00,38.75,38.78,38.7,38.72,134400.0,38.75,38.78,38.7,38.72,134400.0
2013-01-18 14:00:00,38.73,38.74,38.57,38.72,321400.0,38.73,38.74,38.57,38.72,321400.0
2013-01-18 14:30:00,38.72,38.72,38.48,38.52,461200.0,38.72,38.72,38.48,38.52,461200.0
2013-01-18 15:00:00,38.52,38.61,38.44,38.49,469800.0,38.52,38.61,38.44,38.49,469800.0
2013-01-18 15:30:00,38.49,38.54,38.36,38.51,1379000.0,38.49,38.54,38.36,38.51,1379000.0
2013-01-22 09:30:00,38.5,39.07,38.38,39.01,414000.0,38.5,39.07,38.38,39.01,414000.0
2013-01-22 10:00:00,39.0,39.01,38.9,38.98,232500.0,39.0,39.01,38.9,38.98,232500.0
2013-01-22 10:30:00,38.98,39.06,38.95,39.06,233300.0,38.98,39.06,38.95,39.06,233300.0
2013-01-22 11:00:00,39.06,39.19,39.0,39.07,206600.0,39.06,39.19,39.0,39.07,206600.0
2013-01-22 11:30:00,39.07,39.23,39.06,39.18,124100.0,39.07,39.23,39.06,39.18,124100.0
2013-01-22 12:00:00,39.19,39.41,39.17,39.39,209500.0,39.19,39.41,39.17,39.39,209500.0
2013-01-22 12:30:00,39.39,39.63,39.36,39.5,262800.0,39.39,39.63,39.36,39.5,262800.0
2013-01-22 13:00:00,39.51,39.62,39.49,39.6,168900.0,39.51,39.62,39.49,39.6,168900.0
2013-01-22 13:30:00,39.59,39.6,39.47,39.49,288700.0,39.59,39.6,39.47,39.49,288700.0
2013-01-22 14:00:00,39.48,39.66,39.48,39.65,216700.0,39.48,39.66,39.48,39.65,216700.0
2013-01-22 14:30:00,39.65,39.67,39.5,39.55,208100.0,39.65,39.67,39.5,39.55,208100.0
2013-01-22 15:00:00,39.55,39.55,39.41,39.49,204400.0,39.55,39.55,39.41,39.49,204400.0
2013-01-22 15:30:00,39.49,39.59,39.46,39.54,395500.0,39.49,39.59,39.46,39.54,395500.0
2013-01-23 09:30:00,39.62,39.7,39.28,39.62,277200.0,39.62,39.7,39.28,39.62,277200.0
2013-01-23 10:00:00,39.61,39.8,39.52,39.61,308000.0,39.61,39.8,39.52,39.61,308000.0
2013-01-23 10:30:00,39.62,39.62,39.27,39.47,207300.0,39.62,39.62,39.27,39.47,207300.0
2013-01-23 11:00:00,39.48,39.48,39.3,39.32,152600.0,39.48,39.48,39.3,39.32,152600.0
2013-01-23 11:30:00,39.32,39.51,39.32,39.44,150900.0,39.32,39.51,39.32,39.44,150900.0
2013-01-23 12:00:00,39.44,39.47,39.34,39.41,92200.0,39.44,39.47,39.34,39.41,92200.0
2013-01-23 12:30:00,39.41,39.57,39.4,39.57,225800.0,39.41,39.57,39.4,39.57,225800.0
2013-01-23 13:00:00,39.57,39.63,39.56,39.62,103200.0,39.57,39.63,39.56,39.62,103200.0
2013-01-23 13:30:00,39.62,39.75,39.6,39.75,150200.0,39.62,39.75,39.6,39.75,150200.0
2013-01-23 14:00:00,39.76,39.93,39.73,39.92,274200.0,39.76,39.93,39.73,39.92,274200.0
2013-01-23 14:30:00,39.92,40.14,39.92,40.02,321000.0,39.92,40.14,39.92,40.02,321000.0
2013-01-23 15:00:00,40.02,40.06,39.94,39.95,388200.0,40.02,40.06,39.94,39.95,388200.0
2013-01-23 15:30:00,39.94,40.04,39.92,39.97,660200.0,39.94,40.04,39.92,39.97,660200.0
2013-01-24 09:30:00,40.06,41.09,40.06,40.94,716100.0,40.06,41.09,40.06,40.94,716100.0
2013-01-24 10:00:00,40.91,41.0,40.7,40.9,302600.0,40.91,41.0,40.7,40.9,302600.0
2013-01-24 10:30:00,40.9,41.1,40.68,41.0,235900.0,40.9,41.1,40.68,41.0,235900.0
2013-01-24 11:00:00,41.0,41.25,40.95,41.24,260600.0,41.0,41.25,40.95,41.24,260600.0
2013-01-24 11:30:00,41.25,41.26,40.96,41.01,257800.0,41.25,41.26,40.96,41.01,257800.0
2013-01-24 12:00:00,41.01,41.06,40.68,40.81,223600.0,41.01,41.06,40.68,40.81,223600.0
2013-01-24 12:30:00,40.82,40.87,40.7,40.78,187700.0,40.82,40.87,40.7,40.78,187700.0
2013-01-24 13:00:00,40.78,41.0,40.78,40.86,215500.0,40.78,41.0,40.78,40.86,215500.0
2013-01-24 13:30:00,40.87,41.1,40.63,40.72,383600.0,40.87,41.1,40.63,40.72,383600.0
2013-01-24 14:00:00,40.71,40.86,40.61,40.77,189900.0,40.71,40.86,40.61,40.77,189900.0
2013-01-24 14:30:00,40.77,41.02,40.76,40.98,213900.0,40.77,41.02,40.76,40.98,213900.0
2013-01-24 15:00:00,40.98,41.23,40.97,41.15,417400.0,40.98,41.23,40.97,41.15,417400.0
2013-01-24 15:30:00,41.14,41.34,41.05,41.06,825500.0,41.14,41.34,41.05,41.06,825500.0
2013-01-25 09:30:00,41.1,41.31,40.83,41.15,250000.0,41.1,41.31,40.83,41.15,250000.0
2013-01-25 10:00:00,41.13,41.27,41.02,41.2,318300.0,41.13,41.27,41.02,41.2,318300.0
2013-01-25 10:30:00,41.18,41.26,41.0,41.1,326100.0,41.18,41.26,41.0,41.1,326100.0
2013-01-25 11:00:00,41.11,41.18,40.84,40.96,201100.0,41.11,41.18,40.84,40.96,201100.0
2013-01-25 11:30:00,40.96,41.05,40.77,40.81,192600.0,40.96,41.05,40.77,40.81,192600.0
2013-01-25 12:00:00,40.8,41.03,40.8,41.0,205500.0,40.8,41.03,40.8,41.0,205500.0
2013-01-25 12:30:00,41.0,41.04,40.98,41.01,76600.0,41.0,41.04,40.98,41.01,76600.0
2013-01-25 13:00:00,41.01,41.24,41.0,41.14,234100.0,41.01,41.24,41.0,41.14,234100.0
2013-01-25 13:30:00,41.13,41.22,41.04,41.05,103600.0,41.13,41.22,41.04,41.05,103600.0
2013-01-25 14:00:00,41.06,41.11,41.02,41.1,83300.0,41.06,41.11,41.02,41.1,83300.0
2013-01-25 14:30:00,41.09,41.11,41.01,41.01,108900.0,41.09,41.11,41.01,41.01,108900.0
2013-01-25 15:00:00,41.01,41.02,40.88,40.99,270500.0,41.01,41.02,40.88,40.99,270500.0
2013-01-25 15:30:00,41.0,41.08,40.97,41.07,368600.0,41.0,41.08,40.97,41.07,368600.0
2013-01-28 09:30:00,41.24,41.27,41.03,41.18,236700.0,41.24,41.27,41.03,41.18,236700.0
2013-01-28 10:00:00,41.17,41.5,41.08,41.49,238700.0,41.17,41.5,41.08,41.49,238700.0
2013-01-28 10:30:00,41.49,41.49,41.31,41.43,190700.0,41.49,41.49,41.31,41.43,190700.0
2013-01-28 11:00:00,41.43,41.48,41.28,41.4,117600.0,41.43,41.48,41.28,41.4,117600.0
2013-01-28 11:30:00,41.41,41.51,41.39,41.43,90400.0,41.41,41.51,41.39,41.43,90400.0
2013-01-28 12:00:00,41.43,41.43,41.17,41.31,171400.0,41.43,41.43,41.17,41.31,171400.0
2013-01-28 12:30:00,41.3,41.53,41.29,41.42,100400.0,41.3,41.53,41.29,41.42,100400.0
2013-01-28 13:00:00,41.42,41.42,41.12,41.12,134200.0,41.42,41.42,41.12,41.12,134200.0
2013-01-28 13:30:00,41.11,41.2,41.03,41.09,95600.0,41.11,41.2,41.03,41.09,95600.0
2013-01-28 14:00:00,41.09,41.18,41.05,41.17,89600.0,41.09,41.18,41.05,41.17,89600.0
2013-01-28 14:30:00,41.16,41.23,41.13,41.16,119000.0,41.16,41.23,41.13,41.16,119000.0
2013-01-28 15:00:00,41.16,41.16,40.87,40.88,282800.0,41.16,41.16,40.87,40.88,282800.0
2013-01-28 15:30:00,40.88,41.03,40.88,40.97,350300.0,40.88,41.03,40.88,40.97,350300.0
2013-01-29 09:30:00,40.77,40.87,40.5,40.57,173000.0,40.77,40.87,40.5,40.57,173000.0
2013-01-29 10:00:00,40.57,40.59,40.39,40.54,169500.0,40.57,40.59,40.39,40.54,169500.0
2013-01-29 10:30:00,40.54,40.63,40.49,40.58,210100.0,40.54,40.63,40.49,40.58,210100.0
2013-01-29 11:00:00,40.58,40.66,40.5,40.63,138600.0,40.58,40.66,40.5,40.63,138600.0
2013-01-29 11:30:00,40.64,40.69,40.59,40.61,76500.0,40.64,40.69,40.59,40.61,76500.0
2013-01-29 12:00:00,40.6,40.65,40.58,40.59,104500.0,40.6,40.65,40.58,40.59,104500.0
2013-01-29 12:30:00,40.59,40.74,40.59,40.74,58800.0,40.59,40.74,40.59,40.74,58800.0
2013-01-29 13:00:00,40.73,40.76,40.68,40.69,58000.0,40.73,40.76,40.68,40.69,58000.0
2013-01-29 13:30:00,40.68,40.73,40.6,40.61,53500.0,40.68,40.73,40.6,40.61,53500.0
2013-01-29 14:00:00,40.61,40.67,40.54,40.54,91600.0,40.61,40.67,40.54,40.54,91600.0
2013-01-29 14:30:00,40.55,40.58,40.52,40.55,57900.0,40.55,40.58,40.52,40.55,57900.0
2013-01-29 15:00:00,40.56,40.65,40.55,40.63,121500.0,40.56,40.65,40.55,40.63,121500.0
2013-01-29 15:30:00,40.64,40.66,40.6,40.62,381500.0,40.64,40.66,40.6,40.62,381500.0
2013-01-30 09:30:00,40.57,40.81,40.25,40.47,600600.0,40.57,40.81,40.25,40.47,600600.0
2013-01-30 10:00:00,40.45,40.55,40.26,40.29,277800.0,40.45,40.55,40.26,40.29,277800.0
2013-01-30 10:30:00,40.29,40.3,40.17,40.2,319400.0,40.29,40.3,40.17,40.2,319400.0
2013-01-30 11:00:00,40.2,40.23,40.18,40.18,256800.0,40.2,40.23,40.18,40.18,256800.0
2013-01-30 11:30:00,40.19,40.23,40.06,40.13,280800.0,40.19,40.23,40.06,40.13,280800.0
2013-01-30 12:00:00,40.13,40.14,39.97,39.98,355200.0,40.13,40.14,39.97,39.98,355200.0
2013-01-30 12:30:00,39.98,40.13,39.98,40.1,311600.0,39.98,40.13,39.98,40.1,311600.0
2013-01-30 13:00:00,40.1,40.23,40.09,40.23,229000.0,40.1,40.23,40.09,40.23,229000.0
2013-01-30 13:30:00,40.23,40.23,39.91,39.97,417000.0,40.23,40.23,39.91,39.97,417000.0
2013-01-30 14:00:00,39.98,40.03,39.8,39.85,378400.0,39.98,40.03,39.8,39.85,378400.0
2013-01-30 14:30:00,39.85,39.95,39.75,39.88,546600.0,39.85,39.95,39.75,39.88,546600.0
2013-01-30 15:00:00,39.88,39.89,39.72,39.75,629000.0,39.88,39.89,39.72,39.75,629000.0
2013-01-30 15:30:00,39.75,39.82,39.66,39.81,1367600.0,39.75,39.82,39.66,39.81,1367600.0
2013-01-31 09:30:00,39.93,40.29,39.93,40.14,301600.0,39.93,40.29,39.93,40.14,301600.0
2013-01-31 10:00:00,40.13,40.29,40.07,40.09,227800.0,40.13,40.29,40.07,40.09,227800.0
2013-01-31 10:30:00,40.09,40.2,40.05,40.06,270400.0,40.09,40.2,40.05,40.06,270400.0
2013-01-31 11:00:00,40.05,40.16,39.95,39.95,183600.0,40.05,40.16,39.95,39.95,183600.0
2013-01-31 11:30:00,39.95,40.15,39.93,40.1,188200.0,39.95,40.15,39.93,40.1,188200.0
2013-01-31 12:00:00,40.11,40.16,40.06,40.06,149200.0,40.11,40.16,40.06,40.06,149200.0
2013-01-31 12:30:00,40.05,40.16,40.02,40.12,154600.0,40.05,40.16,40.02,40.12,154600.0
2013-01-31 13:00:00,40.12,40.14,40.03,40.04,138600.0,40.12,40.14,40.03,40.04,138600.0
2013-01-31 13:30:00,40.05,40.1,40.01,40.06,220000.0,40.05,40.1,40.01,40.06,220000.0
2013-01-31 14:00:00,40.06,40.07,40.0,40.02,251800.0,40.06,40.07,40.0,40.02,251800.0
2013-01-31 14:30:00,40.02,40.18,40.02,40.16,213800.0,40.02,40.18,40.02,40.16,213800.0
2013-01-31 15:00:00,40.16,40.16,40.01,40.03,333600.0,40.16,40.16,40.01,40.03,333600.0
2013-01-31 15:30:00,40.03,40.13,39.95,39.98,1493000.0,40.03,40.13,39.95,39.98,1493000.0
2013-02-01 09:30:00,40.25,40.25,39.85,39.91,411200.0,40.25,40.25,39.85,39.91,411200.0
2013-02-01 10:00:00,39.92,40.12,39.82,39.83,154800.0,39.92,40.12,39.82,39.83,154800.0
2013-02-01 10:30:00,39.83,39.99,39.81,39.88,229800.0,39.83,39.99,39.81,39.88,229800.0
2013-02-01 11:00:00,39.88,40.04,39.84,39.96,185600.0,39.88,40.04,39.84,39.96,185600.0
2013-02-01 11:30:00,39.97,40.08,39.95,40.06,137000.0,39.97,40.08,39.95,40.06,137000.0
2013-02-01 12:00:00,40.06,40.12,40.02,40.07,87500.0,40.06,40.12,40.02,40.07,87500.0
2013-02-01 12:30:00,40.09,40.2,40.08,40.17,159600.0,40.09,40.2,40.08,40.17,159600.0
2013-02-01 13:00:00,40.17,40.26,40.09,40.24,195100.0,40.17,40.26,40.09,40.24,195100.0
2013-02-01 13:30:00,40.26,40.34,40.22,40.23,153800.0,40.26,40.34,40.22,40.23,153800.0
2013-02-01 14:00:00,40.23,40.26,40.12,40.21,131600.0,40.23,40.26,40.12,40.21,131600.0
2013-02-01 14:30:00,40.22,40.24,40.13,40.16,119600.0,40.22,40.24,40.13,40.16,119600.0
2013-02-01 15:00:00,40.16,40.21,40.1,40.13,120900.0,40.16,40.21,40.1,40.13,120900.0
2013-02-01 15:30:00,40.12,40.21,40.1,40.13,258800.0,40.12,40.21,40.1,40.13,258800.0
2013-02-04 09:30:00,39.91,40.37,39.85,40.36,181400.0,39.91,40.37,39.85,40.36,181400.0
2013-02-04 10:00:00,40.31,40.34,40.01,40.01,111800.0,40.31,40.34,40.01,40.01,111800.0
2013-02-04 10:30:00,40.02,40.21,40.02,40.16,187600.0,40.02,40.21,40.02,40.16,187600.0
2013-02-04 11:00:00,40.17,40.36,40.11,40.11,291800.0,40.17,40.36,40.11,40.11,291800.0
2013-02-04 11:30:00,40.09,40.09,39.85,39.9,195100.0,40.09,40.09,39.85,39.9,195100.0
2013-02-04 12:00:00,39.9,40.0,39.79,39.98,132500.0,39.9,40.0,39.79,39.98,132500.0
2013-02-04 12:30:00,39.97,40.04,39.92,39.99,146300.0,39.97,40.04,39.92,39.99,146300.0
2013-02-04 13:00:00,40.0,40.02,39.61,39.64,179400.0,40.0,40.02,39.61,39.64,179400.0
2013-02-04 13:30:00,39.64,39.76,39.56,39.73,247600.0,39.64,39.76,39.56,39.73,247600.0
2013-02-04 14:00:00,39.72,39.74,39.55,39.61,468200.0,39.72,39.74,39.55,39.61,468200.0
2013-02-04 14:30:00,39.61,39.65,39.56,39.61,113800.0,39.61,39.65,39.56,39.61,113800.0
2013-02-04 15:00:00,39.6,39.66,39.52,39.55,295400.0,39.6,39.66,39.52,39.55,295400.0
2013-02-04 15:30:00,39.56,39.59,39.51,39.57,505300.0,39.56,39.59,39.51,39.57,505300.0
2013-02-05 09:30:00,39.85,39.93,39.59,39.84,264100.0,39.85,39.93,39.59,39.84,264100.0
2013-02-05 10:00:00,39.83,39.89,39.56,39.68,295800.0,39.83,39.89,39.56,39.68,295800.0
2013-02-05 10:30:00,39.69,39.76,39.65,39.72,98600.0,39.69,39.76,39.65,39.72,98600.0
2013-02-05 11:00:00,39.73,39.73,39.55,39.56,152000.0,39.73,39.73,39.55,39.56,152000.0
2013-02-05 11:30:00,39.56,39.64,39.45,39.59,241600.0,39.56,39.64,39.45,39.59,241600.0
2013-02-05 12:00:00,39.59,39.75,39.57,39.57,183400.0,39.59,39.75,39.57,39.57,183400.0
2013-02-05 12:30:00,39.57,39.7,39.51,39.67,132400.0,39.57,39.7,39.51,39.67,132400.0
2013-02-05 13:00:00,39.66,39.72,39.63,39.68,123400.0,39.66,39.72,39.63,39.68,123400.0
2013-02-05 13:30:00,39.68,39.71,39.66,39.69,135400.0,39.68,39.71,39.66,39.69,135400.0
2013-02-05 14:00:00,39.68,39.7,39.65,39.68,162300.0,39.68,39.7,39.65,39.68,162300.0
2013-02-05 14:30:00,39.68,39.84,39.67,39.84,136500.0,39.68,39.84,39.67,39.84,136500.0
2013-02-05 15:00:00,39.83,39.89,39.73,39.75,189700.0,39.83,39.89,39.73,39.75,189700.0
2013-02-05 15:30:00,39.74,39.77,39.58,39.6,565900.0,39.74,39.77,39.58,39.6,565900.0
2013-02-06 09:30:00,39.64,39.84,39.55,39.81,196500.0,39.64,39.84,39.55,39.81,196500.0
2013-02-06 10:00:00,39.82,39.9,39.68,39.84,69900.0,39.82,39.9,39.68,39.84,69900.0
2013-02-06 10:30:00,39.85,39.93,39.75,39.76,99300.0,39.85,39.93,39.75,39.76,99300.0
2013-02-06 11:00:00,39.75,39.82,39.73,39.76,240300.0,39.75,39.82,39.73,39.76,240300.0
2013-02-06 11:30:00,39.76,39.79,39.64,39.69,55900.0,39.76,39.79,39.64,39.69,55900.0
2013-02-06 12:00:00,39.69,39.73,39.59,39.62,60000.0,39.69,39.73,39.59,39.62,60000.0
2013-02-06 12:30:00,39.62,39.65,39.53,39.54,69200.0,39.62,39.65,39.53,39.54,69200.0
2013-02-06 13:00:00,39.54,39.62,39.48,39.5,153400.0,39.54,39.62,39.48,39.5,153400.0
2013-02-06 13:30:00,39.48,39.62,39.43,39.59,133300.0,39.48,39.62,39.43,39.59,133300.0
2013-02-06 14:00:00,39.59,39.6,39.45,39.46,162900.0,39.59,39.6,39.45,39.46,162900.0
2013-02-06 14:30:00,39.46,39.58,39.45,39.54,100800.0,39.46,39.58,39.45,39.54,100800.0
2013-02-06 15:00:00,39.54,39.59,39.47,39.54,227800.0,39.54,39.59,39.47,39.54,227800.0
2013-02-06 15:30:00,39.54,39.56,39.47,39.56,265300.0,39.54,39.56,39.47,39.56,265300.0
2013-02-07 09:30:00,39.6,39.9,39.58,39.61,216100.0,39.6,39.9,39.58,39.61,216100.0
2013-02-07 10:00:00,39.61,39.65,39.3,39.33,170100.0,39.61,39.65,39.3,39.33,170100.0
2013-02-07 10:30:00,39.33,39.36,39.11,39.17,163600.0,39.33,39.36,39.11,39.17,163600.0
2013-02-07 11:00:00,39.18,39.31,39.12,39.2,135700.0,39.18,39.31,39.12,39.2,135700.0
2013-02-07 11:30:00,39.2,39.24,39.02,39.02,125200.0,39.2,39.24,39.02,39.02,125200.0
2013-02-07 12:00:00,39.02,39.1,39.01,39.09,131400.0,39.02,39.1,39.01,39.09,131400.0
2013-02-07 12:30:00,39.1,39.19,39.06,39.06,81000.0,39.1,39.19,39.06,39.06,81000.0
2013-02-07 13:00:00,39.06,39.14,39.02,39.12,130300.0,39.06,39.14,39.02,39.12,130300.0
2013-02-07 13:30:00,39.11,39.18,39.02,39.17,164100.0,39.11,39.18,39.02,39.17,164100.0
2013-02-07 14:00:00,39.18,39.38,39.17,39.35,214500.0,39.18,39.38,39.17,39.35,214500.0
2013-02-07 14:30:00,39.35,39.57,39.24,39.49,372100.0,39.35,39.57,39.24,39.49,372100.0
2013-02-07 15:00:00,39.49,39.55,39.33,39.41,255100.0,39.49,39.55,39.33,39.41,255100.0
2013-02-07 15:30:00,39.4,39.47,39.36,39.41,427800.0,39.4,39.47,39.36,39.41,427800.0
2013-02-08 09:30:00,39.41,40.28,39.33,40.27,211200.0,39.41,40.28,39.33,40.27,211200.0
2013-02-08 10:00:00,40.26,40.56,40.23,40.38,217400.0,40.26,40.56,40.23,40.38,217400.0
2013-02-08 10:30:00,40.38,40.59,40.32,40.51,260800.0,40.38,40.59,40.32,40.51,260800.0
2013-02-08 11:00:00,40.52,40.77,40.4,40.76,171900.0,40.52,40.77,40.4,40.76,171900.0
2013-02-08 11:30:00,40.75,41.0,40.75,40.95,217900.0,40.75,41.0,40.75,40.95,217900.0
2013-02-08 12:00:00,40.95,41.14,40.85,41.13,265300.0,40.95,41.14,40.85,41.13,265300.0
2013-02-08 12:30:00,41.13,41.33,41.12,41.3,313700.0,41.13,41.33,41.12,41.3,313700.0
2013-02-08 13:00:00,41.3,41.3,41.09,41.11,159400.0,41.3,41.3,41.09,41.11,159400.0
2013-02-08 13:30:00,41.12,41.13,40.87,40.96,135600.0,41.12,41.13,40.87,40.96,135600.0
2013-02-08 14:00:00,40.96,41.07,40.91,41.0,172400.0,40.96,41.07,40.91,41.0,172400.0
2013-02-08 14:30:00,41.01,41.1,40.99,41.08,229200.0,41.01,41.1,40.99,41.08,229200.0
2013-02-08 15:00:00,41.08,41.25,41.08,41.22,206600.0,41.08,41.25,41.08,41.22,206600.0
2013-02-08 15:30:00,41.23,41.25,41.06,41.07,443700.0,41.23,41.25,41.06,41.07,443700.0
2013-02-11 09:30:00,41.26,41.36,40.65,40.91,264600.0,41.26,41.36,40.65,40.91,264600.0
2013-02-11 10:00:00,40.9,40.91,40.35,40.46,196200.0,40.9,40.91,40.35,40.46,196200.0
2013-02-11 10:30:00,40.45,40.56,40.41,40.5,185500.0,40.45,40.56,40.41,40.5,185500.0
2013-02-11 11:00:00,40.51,40.52,40.43,40.48,121400.0,40.51,40.52,40.43,40.48,121400.0
2013-02-11 11:30:00,40.46,40.74,40.46,40.67,180100.0,40.46,40.74,40.46,40.67,180100.0
2013-02-11 12:00:00,40.68,40.75,40.55,40.69,140300.0,40.68,40.75,40.55,40.69,140300.0
2013-02-11 12:30:00,40.69,40.98,40.66,40.97,319400.0,40.69,40.98,40.66,40.97,319400.0
2013-02-11 13:00:00,40.97,41.0,40.9,40.96,157200.0,40.97,41.0,40.9,40.96,157200.0
2013-02-11 13:30:00,40.96,40.96,40.88,40.93,91200.0,40.96,40.96,40.88,40.93,91200.0
2013-02-11 14:00:00,40.93,40.98,40.86,40.96,86200.0,40.93,40.98,40.86,40.96,86200.0
2013-02-11 14:30:00,40.96,40.96,40.81,40.85,120300.0,40.96,40.96,40.81,40.85,120300.0
2013-02-11 15:00:00,40.85,40.95,40.84,40.95,171400.0,40.85,40.95,40.84,40.95,171400.0
2013-02-11 15:30:00,40.94,41.0,40.9,40.96,293400.0,40.94,41.0,40.9,40.96,293400.0
2013-02-12 09:30:00,40.83,40.96,40.55,40.62,129900.0,40.83,40.96,40.55,40.62,129900.0
2013-02-12 10:00:00,40.63,40.7,40.6,40.64,85600.0,40.63,40.7,40.6,40.64,85600.0
2013-02-12 10:30:00,40.64,40.67,40.5,40.51,126900.0,40.64,40.67,40.5,40.51,126900.0
2013-02-12 11:00:00,40.51,40.51,40.24,40.24,222500.0,40.51,40.51,40.24,40.24,222500.0
2013-02-12 11:30:00,40.25,40.29,40.08,40.08,98100.0,40.25,40.29,40.08,40.08,98100.0
2013-02-12 12:00:00,40.09,40.19,40.04,40.16,186500.0,40.09,40.19,40.04,40.16,186500.0
2013-02-12 12:30:00,40.16,40.2,40.11,40.15,106700.0,40.16,40.2,40.11,40.15,106700.0
2013-02-12 13:00:00,40.14,40.3,40.14,40.29,96600.0,40.14,40.3,40.14,40.29,96600.0
2013-02-12 13:30:00,40.29,40.36,40.22,40.24,200100.0,40.29,40.36,40.22,40.24,200100.0
2013-02-12 14:00:00,40.25,40.28,40.21,40.25,107200.0,40.25,40.28,40.21,40.25,107200.0
2013-02-12 14:30:00,40.25,40.26,40.1,40.1,126400.0,40.25,40.26,40.1,40.1,126400.0
2013-02-12 15:00:00,40.09,40.2,40.0,40.19,302800.0,40.09,40.2,40.0,40.19,302800.0
2013-02-12 15:30:00,40.19,40.27,40.18,40.23,325400.0,40.19,40.27,40.18,40.23,325400.0
2013-02-13 09:30:00,40.23,40.53,40.13,40.32,156600.0,40.23,40.53,40.13,40.32,156600.0
2013-02-13 10:00:00,40.32,40.41,40.22,40.23,177800.0,40.32,40.41,40.22,40.23,177800.0
2013-02-13 10:30:00,40.24,40.25,39.7,39.89,263400.0,40.24,40.25,39.7,39.89,263400.0
2013-02-13 11:00:00,39.89,40.01,39.72,39.78,237600.0,39.89,40.01,39.72,39.78,237600.0
2013-02-13 11:30:00,39.77,39.92,39.76,39.87,132400.0,39.77,39.92,39.76,39.87,132400.0
2013-02-13 12:00:00,39.87,39.92,39.77,39.89,185100.0,39.87,39.92,39.77,39.89,185100.0
2013-02-13 12:30:00,39.88,39.93,39.85,39.88,107400.0,39.88,39.93,39.85,39.88,107400.0
2013-02-13 13:00:00,39.89,39.9,39.8,39.8,82600.0,39.89,39.9,39.8,39.8,82600.0
2013-02-13 13:30:00,39.8,39.92,39.8,39.91,118300.0,39.8,39.92,39.8,39.91,118300.0
2013-02-13 14:00:00,39.91,39.91,39.71,39.73,163900.0,39.91,39.91,39.71,39.73,163900.0
2013-02-13 14:30:00,39.74,39.75,39.51,39.57,312800.0,39.74,39.75,39.51,39.57,312800.0
2013-02-13 15:00:00,39.58,39.61,39.46,39.59,295600.0,39.58,39.61,39.46,39.59,295600.0
2013-02-13 15:30:00,39.59,39.76,39.57,39.73,652200.0,39.59,39.76,39.57,39.73,652200.0
2013-02-14 09:30:00,39.54,39.54,38.51,38.52,647900.0,39.54,39.54,38.51,38.52,647900.0
2013-02-14 10:00:00,38.52,39.37,38.43,39.34,869700.0,38.52,39.37,38.43,39.34,869700.0
2013-02-14 10:30:00,39.34,39.61,39.33,39.59,254000.0,39.34,39.61,39.33,39.59,254000.0
2013-02-14 11:00:00,39.6,39.82,39.57,39.8,180900.0,39.6,39.82,39.57,39.8,180900.0
2013-02-14 11:30:00,39.8,39.84,39.52,39.6,240800.0,39.8,39.84,39.52,39.6,240800.0
2013-02-14 12:00:00,39.59,39.82,39.56,39.8,231300.0,39.59,39.82,39.56,39.8,231300.0
2013-02-14 12:30:00,39.79,39.93,39.76,39.86,171100.0,39.79,39.93,39.76,39.86,171100.0
2013-02-14 13:00:00,39.87,40.08,39.85,40.07,163300.0,39.87,40.08,39.85,40.07,163300.0
2013-02-14 13:30:00,40.06,40.12,40.03,40.05,149400.0,40.06,40.12,40.03,40.05,149400.0
2013-02-14 14:00:00,40.04,40.06,40.0,40.05,94800.0,40.04,40.06,40.0,40.05,94800.0
2013-02-14 14:30:00,40.05,40.1,39.88,39.88,196300.0,40.05,40.1,39.88,39.88,196300.0
2013-02-14 15:00:00,39.88,39.92,39.77,39.91,247000.0,39.88,39.92,39.77,39.91,247000.0
2013-02-14 15:30:00,39.92,40.0,39.91,39.94,399800.0,39.92,40.0,39.91,39.94,399800.0
2013-02-15 09:30:00,39.9,40.58,39.66,40.54,629400.0,39.9,40.58,39.66,40.54,629400.0
2013-02-15 10:00:00,40.55,40.93,40.38,40.8,877900.0,40.55,40.93,40.38,40.8,877900.0
2013-02-15 10:30:00,40.81,40.85,40.7,40.75,446200.0,40.81,40.85,40.7,40.75,446200.0
2013-02-15 11:00:00,40.75,40.76,40.7,40.75,161000.0,40.75,40.76,40.7,40.75,161000.0
2013-02-15 11:30:00,40.75,40.78,40.7,40.75,425000.0,40.75,40.78,40.7,40.75,425000.0
2013-02-15 12:00:00,40.74,40.87,40.73,40.87,184100.0,40.74,40.87,40.73,40.87,184100.0
2013-02-15 12:30:00,40.88,41.09,40.83,41.0,209800.0,40.88,41.09,40.83,41.0,209800.0
2013-02-15 13:00:00,41.01,41.23,40.99,41.22,442100.0,41.01,41.23,40.99,41.22,442100.0
2013-02-15 13:30:00,41.21,41.86,41.2,41.85,511900.0,41.21,41.86,41.2,41.85,511900.0
2013-02-15 14:00:00,41.84,41.84,39.88,40.61,3040700.0,41.84,41.84,39.88,40.61,3040700.0
2013-02-15 14:30:00,40.61,41.32,40.61,41.21,1071300.0,40.61,41.32,40.61,41.21,1071300.0
2013-02-15 15:00:00,41.22,41.36,40.71,41.01,706700.0,41.22,41.36,40.71,41.01,706700.0
2013-02-15 15:30:00,41.0,41.19,40.93,41.16,1072600.0,41.0,41.19,40.93,41.16,1072600.0
2013-02-19 09:30:00,41.15,41.2,40.47,40.66,698700.0,41.15,41.2,40.47,40.66,698700.0
2013-02-19 10:00:00,40.66,40.8,40.51,40.75,329400.0,40.66,40.8,40.51,40.75,329400.0
2013-02-19 10:30:00,40.74,40.8,40.43,40.45,417200.0,40.74,40.8,40.43,40.45,417200.0
2013-02-19 11:00:00,40.46,40.54,40.12,40.25,203200.0,40.46,40.54,40.12,40.25,203200.0
2013-02-19 11:30:00,40.27,40.32,39.89,40.0,429600.0,40.27,40.32,39.89,40.0,429600.0
2013-02-19 12:00:00,40.02,40.15,39.86,39.95,424800.0,40.02,40.15,39.86,39.95,424800.0
2013-02-19 12:30:00,39.95,40.02,39.91,40.0,239400.0,39.95,40.02,39.91,40.0,239400.0
2013-02-19 13:00:00,40.0,40.31,39.99,40.3,357900.0,40.0,40.31,39.99,40.3,357900.0
2013-02-19 13:30:00,40.31,40.59,40.27,40.56,352900.0,40.31,40.59,40.27,40.56,352900.0
2013-02-19 14:00:00,40.55,40.61,40.46,40.55,142800.0,40.55,40.61,40.46,40.55,142800.0
2013-02-19 14:30:00,40.55,40.6,40.4,40.41,138800.0,40.55,40.6,40.4,40.41,138800.0
2013-02-19 15:00:00,40.41,40.45,40.25,40.3,309100.0,40.41,40.45,40.25,40.3,309100.0
2013-02-19 15:30:00,40.3,40.4,40.27,40.4,450200.0,40.3,40.4,40.27,40.4,450200.0
2013-02-20 09:30:00,40.35,40.62,39.98,40.19,490900.0,40.35,40.62,39.98,40.19,490900.0
2013-02-20 10:00:00,40.2,40.34,40.17,40.34,111400.0,40.2,40.34,40.17,40.34,111400.0
2013-02-20 10:30:00,40.34,40.35,40.24,40.26,145800.0,40.34,40.35,40.24,40.26,145800.0
2013-02-20 11:00:00,40.25,40.39,40.23,40.35,172900.0,40.25,40.39,40.23,40.35,172900.0
2013-02-20 11:30:00,40.36,40.54,40.34,40.46,246800.0,40.36,40.54,40.34,40.46,246800.0
2013-02-20 12:00:00,40.47,40.63,40.42,40.5,119200.0,40.47,40.63,40.42,40.5,119200.0
2013-02-20 12:30:00,40.5,40.7,40.46,40.65,139800.0,40.5,40.7,40.46,40.65,139800.0
2013-02-20 13:00:00,40.64,40.67,40.57,40.59,141600.0,40.64,40.67,40.57,40.59,141600.0
2013-02-20 13:30:00,40.6,40.67,40.58,40.61,122600.0,40.6,40.67,40.58,40.61,122600.0
2013-02-20 14:00:00,40.62,40.68,40.43,40.56,150100.0,40.62,40.68,40.43,40.56,150100.0
2013-02-20 14:30:00,40.56,40.58,40.33,40.43,142800.0,40.56,40.58,40.33,40.43,142800.0
2013-02-20 15:00:00,40.43,40.48,40.25,40.3,258800.0,40.43,40.48,40.25,40.3,258800.0
2013-02-20 15:30:00,40.3,40.34,40.2,40.29,510700.0,40.3,40.34,40.2,40.29,510700.0
2013-02-21 09:30:00,40.22,41.28,40.1,41.21,674500.0,40.22,41.28,40.1,41.21,674500.0
2013-02-21 10:00:00,41.23,41.94,41.01,41.93,709600.0,41.23,41.94,41.01,41.93,709600.0
2013-02-21 10:30:00,41.93,41.94,41.59,41.76,565000.0,41.93,41.94,41.59,41.76,565000.0
2013-02-21 11:00:00,41.77,41.84,41.63,41.78,265600.0,41.77,41.84,41.63,41.78,265600.0
2013-02-21 11:30:00,41.78,41.79,41.5,41.51,336500.0,41.78,41.79,41.5,41.51,336500.0
2013-02-21 12:00:00,41.52,41.57,41.22,41.42,266800.0,41.52,41.57,41.22,41.42,266800.0
2013-02-21 12:30:00,41.42,41.42,41.15,41.3,180800.0,41.42,41.42,41.15,41.3,180800.0
2013-02-21 13:00:00,41.28,41.29,41.14,41.16,227800.0,41.28,41.29,41.14,41.16,227800.0
2013-02-21 13:30:00,41.16,41.42,41.16,41.42,252100.0,41.16,41.42,41.16,41.42,252100.0
2013-02-21 14:00:00,41.42,41.46,41.37,41.41,435000.0,41.42,41.46,41.37,41.41,435000.0
2013-02-21 14:30:00,41.41,41.57,41.39,41.51,316300.0,41.41,41.57,41.39,41.51,316300.0
2013-02-21 15:00:00,41.51,41.66,41.48,41.65,432900.0,41.51,41.66,41.48,41.65,432900.0
2013-02-21 15:30:00,41.64,41.66,41.41,41.47,703100.0,41.64,41.66,41.41,41.47,703100.0
2013-02-22 09:30:00,41.69,41.77,41.18,41.41,426300.0,41.69,41.77,41.18,41.41,426300.0
2013-02-22 10:00:00,41.4,41.55,41.32,41.52,356300.0,41.4,41.55,41.32,41.52,356300.0
2013-02-22 10:30:00,41.52,41.72,41.4,41.4,284700.0,41.52,41.72,41.4,41.4,284700.0
2013-02-22 11:00:00,41.41,41.66,41.28,41.59,192400.0,41.41,41.66,41.28,41.59,192400.0
2013-02-22 11:30:00,41.59,41.59,41.39,41.43,153700.0,41.59,41.59,41.39,41.43,153700.0
2013-02-22 12:00:00,41.42,41.48,41.37,41.46,119500.0,41.42,41.48,41.37,41.46,119500.0
2013-02-22 12:30:00,41.45,41.6,41.44,41.54,95900.0,41.45,41.6,41.44,41.54,95900.0
2013-02-22 13:00:00,41.53,41.6,41.45,41.52,114800.0,41.53,41.6,41.45,41.52,114800.0
2013-02-22 13:30:00,41.52,41.64,41.46,41.64,83000.0,41.52,41.64,41.46,41.64,83000.0
2013-02-22 14:00:00,41.63,41.69,41.57,41.68,121500.0,41.63,41.69,41.57,41.68,121500.0
2013-02-22 14:30:00,41.69,41.87,41.67,41.83,205200.0,41.69,41.87,41.67,41.83,205200.0
2013-02-22 15:00:00,41.83,41.91,41.75,41.8,271200.0,41.83,41.91,41.75,41.8,271200.0
2013-02-22 15:30:00,41.8,41.93,41.8,41.89,628100.0,41.8,41.93,41.8,41.89,628100.0
2013-02-25 09:30:00,41.97,41.98,41.21,41.29,1438400.0,41.97,41.98,41.21,41.29,1438400.0
2013-02-25 10:00:00,41.29,41.57,41.26,41.38,785400.0,41.29,41.57,41.26,41.38,785400.0
2013-02-25 10:30:00,41.39,41.53,41.3,41.36,363200.0,41.39,41.53,41.3,41.36,363200.0
2013-02-25 11:00:00,41.35,41.5,41.33,41.45,471600.0,41.35,41.5,41.33,41.45,471600.0
2013-02-25 11:30:00,41.46,41.49,41.3,41.37,494800.0,41.46,41.49,41.3,41.37,494800.0
2013-02-25 12:00:00,41.37,41.5,41.32,41.42,904600.0,41.37,41.5,41.32,41.42,904600.0
2013-02-25 12:30:00,41.42,41.64,41.37,41.59,513200.0,41.42,41.64,41.37,41.59,513200.0
2013-02-25 13:00:00,41.58,41.76,41.56,41.59,552800.0,41.58,41.76,41.56,41.59,552800.0
2013-02-25 13:30:00,41.59,41.72,41.19,41.29,575800.0,41.59,41.72,41.19,41.29,575800.0
2013-02-25 14:00:00,41.3,41.31,41.05,41.13,514000.0,41.3,41.31,41.05,41.13,514000.0
2013-02-25 14:30:00,41.13,41.23,41.01,41.1,526000.0,41.13,41.23,41.01,41.1,526000.0
2013-02-25 15:00:00,41.1,41.12,40.87,40.9,604400.0,41.1,41.12,40.87,40.9,604400.0
2013-02-25 15:30:00,40.9,40.99,40.82,40.83,1559200.0,40.9,40.99,40.82,40.83,1559200.0
2013-02-26 09:30:00,40.76,41.18,40.65,40.74,695300.0,40.76,41.18,40.65,40.74,695300.0
2013-02-26 10:00:00,40.74,41.09,40.74,41.03,416000.0,40.74,41.09,40.74,41.03,416000.0
2013-02-26 10:30:00,41.02,41.16,40.96,41.06,243200.0,41.02,41.16,40.96,41.06,243200.0
2013-02-26 11:00:00,41.04,41.09,40.82,40.88,521700.0,41.04,41.09,40.82,40.88,521700.0
2013-02-26 11:30:00,40.88,40.97,40.69,40.76,153600.0,40.88,40.97,40.69,40.76,153600.0
2013-02-26 12:00:00,40.76,41.04,40.74,40.95,112500.0,40.76,41.04,40.74,40.95,112500.0
2013-02-26 12:30:00,40.94,41.07,40.92,40.97,121700.0,40.94,41.07,40.92,40.97,121700.0
2013-02-26 13:00:00,40.96,41.24,40.95,41.07,299300.0,40.96,41.24,40.95,41.07,299300.0
2013-02-26 13:30:00,41.08,41.24,40.99,41.06,432500.0,41.08,41.24,40.99,41.06,432500.0
2013-02-26 14:00:00,41.07,41.24,41.06,41.17,255500.0,41.07,41.24,41.06,41.17,255500.0
2013-02-26 14:30:00,41.16,41.25,41.01,41.05,271900.0,41.16,41.25,41.01,41.05,271900.0
2013-02-26 15:00:00,41.05,41.11,40.78,40.97,340000.0,41.05,41.11,40.78,40.97,340000.0
2013-02-26 15:30:00,40.98,41.14,40.92,41.07,696800.0,40.98,41.14,40.92,41.07,696800.0
2013-02-27 09:30:00,43.5,45.91,43.5,44.84,2926200.0,43.5,45.91,43.5,44.84,2926200.0
2013-02-27 10:00:00,44.85,45.89,44.74,45.51,1312700.0,44.85,45.89,44.74,45.51,1312700.0
2013-02-27 10:30:00,45.51,46.71,45.29,46.15,899800.0,45.51,46.71,45.29,46.15,899800.0
2013-02-27 11:00:00,46.13,46.39,46.13,46.33,669100.0,46.13,46.39,46.13,46.33,669100.0
2013-02-27 11:30:00,46.34,46.56,45.92,46.15,593200.0,46.34,46.56,45.92,46.15,593200.0
2013-02-27 12:00:00,46.15,46.39,45.96,46.23,450500.0,46.15,46.39,45.96,46.23,450500.0
2013-02-27 12:30:00,46.23,46.52,46.06,46.11,436800.0,46.23,46.52,46.06,46.11,436800.0
2013-02-27 13:00:00,46.12,46.25,45.84,45.95,348900.0,46.12,46.25,45.84,45.95,348900.0
2013-02-27 13:30:00,45.94,45.98,45.51,45.64,456800.0,45.94,45.98,45.51,45.64,456800.0
2013-02-27 14:00:00,45.64,46.0,45.55,45.9,327200.0,45.64,46.0,45.55,45.9,327200.0
2013-02-27 14:30:00,45.89,45.95,45.8,45.89,262400.0,45.89,45.95,45.8,45.89,262400.0
2013-02-27 15:00:00,45.89,45.97,45.75,45.9,322700.0,45.89,45.97,45.75,45.9,322700.0
2013-02-27 15:30:00,45.89,45.9,45.38,45.39,992700.0,45.89,45.9,45.38,45.39,992700.0
2013-02-28 09:30:00,45.25,45.63,45.2,45.63,565200.0,45.25,45.63,45.2,45.63,565200.0
2013-02-28 10:00:00,45.63,45.98,45.42,45.63,398600.0,45.63,45.98,45.42,45.63,398600.0
2013-02-28 10:30:00,45.63,45.63,45.24,45.26,375900.0,45.63,45.63,45.24,45.26,375900.0
2013-02-28 11:00:00,45.27,45.57,45.25,45.37,250100.0,45.27,45.57,45.25,45.37,250100.0
2013-02-28 11:30:00,45.36,45.43,45.25,45.41,187000.0,45.36,45.43,45.25,45.41,187000.0
2013-02-28 12:00:00,45.41,45.43,45.3,45.34,138400.0,45.41,45.43,45.3,45.34,138400.0
2013-02-28 12:30:00,45.35,45.53,45.33,45.43,146700.0,45.35,45.53,45.33,45.43,146700.0
2013-02-28 13:00:00,45.44,45.68,45.41,45.61,135700.0,45.44,45.68,45.41,45.61,135700.0
2013-02-28 13:30:00,45.6,45.79,45.52,45.68,180500.0,45.6,45.79,45.52,45.68,180500.0
2013-02-28 14:00:00,45.68,45.77,45.61,45.73,228900.0,45.68,45.77,45.61,45.73,228900.0
2013-02-28 14:30:00,45.72,45.81,45.64,45.65,261500.0,45.72,45.81,45.64,45.65,261500.0
2013-02-28 15:00:00,45.64,45.65,45.32,45.32,478500.0,45.64,45.65,45.32,45.32,478500.0
2013-02-28 15:30:00,45.32,45.47,45.01,45.18,1258800.0,45.32,45.47,45.01,45.18,1258800.0
2013-03-01 09:30:00,45.02,45.44,44.62,45.13,419100.0,45.02,45.44,44.62,45.13,419100.0
2013-03-01 10:00:00,45.13,45.39,45.01,45.21,265100.0,45.13,45.39,45.01,45.21,265100.0
2013-03-01 10:30:00,45.23,45.47,45.19,45.41,153000.0,45.23,45.47,45.19,45.41,153000.0
2013-03-01 11:00:00,45.43,45.59,45.17,45.47,236200.0,45.43,45.59,45.17,45.47,236200.0
2013-03-01 11:30:00,45.46,45.48,45.17,45.47,153100.0,45.46,45.48,45.17,45.47,153100.0
2013-03-01 12:00:00,45.47,45.69,45.39,45.43,209200.0,45.47,45.69,45.39,45.43,209200.0
2013-03-01 12:30:00,45.41,45.66,45.36,45.62,125400.0,45.41,45.66,45.36,45.62,125400.0
2013-03-01 13:00:00,45.62,45.62,45.31,45.43,138800.0,45.62,45.62,45.31,45.43,138800.0
2013-03-01 13:30:00,45.43,45.65,45.39,45.63,227700.0,45.43,45.65,45.39,45.63,227700.0
2013-03-01 14:00:00,45.62,45.7,45.55,45.63,126600.0,45.62,45.7,45.55,45.63,126600.0
2013-03-01 14:30:00,45.63,45.85,45.63,45.76,214500.0,45.63,45.85,45.63,45.76,214500.0
2013-03-01 15:00:00,45.76,46.01,45.73,45.9,267800.0,45.76,46.01,45.73,45.9,267800.0
2013-03-01 15:30:00,45.9,46.16,45.89,46.12,799400.0,45.9,46.16,45.89,46.12,799400.0
2013-03-04 09:30:00,45.83,46.43,45.76,46.33,215900.0,45.83,46.43,45.76,46.33,215900.0
2013-03-04 10:00:00,46.33,46.47,46.15,46.19,313400.0,46.33,46.47,46.15,46.19,313400.0
2013-03-04 10:30:00,46.2,46.23,46.06,46.15,195300.0,46.2,46.23,46.06,46.15,195300.0
2013-03-04 11:00:00,46.15,46.18,45.95,46.06,197500.0,46.15,46.18,45.95,46.06,197500.0
2013-03-04 11:30:00,46.06,46.09,45.9,45.97,134800.0,46.06,46.09,45.9,45.97,134800.0
2013-03-04 12:00:00,45.98,45.99,45.73,45.76,129900.0,45.98,45.99,45.73,45.76,129900.0
2013-03-04 12:30:00,45.75,46.02,45.69,46.01,164100.0,45.75,46.02,45.69,46.01,164100.0
2013-03-04 13:00:00,46.01,46.09,45.95,46.05,139800.0,46.01,46.09,45.95,46.05,139800.0
2013-03-04 13:30:00,46.05,46.16,45.99,46.11,159200.0,46.05,46.16,45.99,46.11,159200.0
2013-03-04 14:00:00,46.09,46.29,46.05,46.27,200400.0,46.09,46.29,46.05,46.27,200400.0
2013-03-04 14:30:00,46.28,46.49,46.24,46.39,221200.0,46.28,46.49,46.24,46.39,221200.0
2013-03-04 15:00:00,46.39,46.42,46.27,46.27,180800.0,46.39,46.42,46.27,46.27,180800.0
2013-03-04 15:30:00,46.28,46.5,46.25,46.49,765900.0,46.28,46.5,46.25,46.49,765900.0
2013-03-05 09:30:00,46.75,46.76,45.94,45.95,266100.0,46.75,46.76,45.94,45.95,266100.0
2013-03-05 10:00:00,45.98,46.07,45.68,45.78,273000.0,45.98,46.07,45.68,45.78,273000.0
2013-03-05 10:30:00,45.78,45.95,45.56,45.61,325200.0,45.78,45.95,45.56,45.61,325200.0
2013-03-05 11:00:00,45.61,45.8,45.59,45.78,196500.0,45.61,45.8,45.59,45.78,196500.0
2013-03-05 11:30:00,45.79,45.89,45.66,45.81,216000.0,45.79,45.89,45.66,45.81,216000.0
2013-03-05 12:00:00,45.81,45.88,45.71,45.73,112400.0,45.81,45.88,45.71,45.73,112400.0
2013-03-05 12:30:00,45.73,45.75,45.6,45.68,136400.0,45.73,45.75,45.6,45.68,136400.0
2013-03-05 13:00:00,45.69,45.98,45.65,45.96,169400.0,45.69,45.98,45.65,45.96,169400.0
2013-03-05 13:30:00,45.96,46.0,45.82,45.86,164200.0,45.96,46.0,45.82,45.86,164200.0
2013-03-05 14:00:00,45.86,46.15,45.86,45.97,152500.0,45.86,46.15,45.86,45.97,152500.0
2013-03-05 14:30:00,45.97,46.1,45.96,46.08,145600.0,45.97,46.1,45.96,46.08,145600.0
2013-03-05 15:00:00,46.09,46.18,46.04,46.05,204100.0,46.09,46.18,46.04,46.05,204100.0
2013-03-05 15:30:00,46.05,46.07,45.92,46.0,581900.0,46.05,46.07,45.92,46.0,581900.0
2013-03-06 09:30:00,46.31,46.45,45.81,45.84,255000.0,46.31,46.45,45.81,45.84,255000.0
2013-03-06 10:00:00,45.84,45.85,45.54,45.61,259200.0,45.84,45.85,45.54,45.61,259200.0
2013-03-06 10:30:00,45.61,45.61,45.37,45.48,204600.0,45.61,45.61,45.37,45.48,204600.0
2013-03-06 11:00:00,45.46,45.46,45.3,45.31,204300.0,45.46,45.46,45.3,45.31,204300.0
2013-03-06 11:30:00,45.32,45.45,45.19,45.45,200200.0,45.32,45.45,45.19,45.45,200200.0
2013-03-06 12:00:00,45.46,45.52,45.38,45.5,134600.0,45.46,45.52,45.38,45.5,134600.0
2013-03-06 12:30:00,45.5,45.65,45.5,45.53,105100.0,45.5,45.65,45.5,45.53,105100.0
2013-03-06 13:00:00,45.54,45.61,45.49,45.53,87100.0,45.54,45.61,45.49,45.53,87100.0
2013-03-06 13:30:00,45.52,45.64,45.5,45.53,66800.0,45.52,45.64,45.5,45.53,66800.0
2013-03-06 14:00:00,45.54,45.54,45.47,45.48,133800.0,45.54,45.54,45.47,45.48,133800.0
2013-03-06 14:30:00,45.48,45.53,45.43,45.49,233600.0,45.48,45.53,45.43,45.49,233600.0
2013-03-06 15:00:00,45.5,45.51,45.37,45.38,167600.0,45.5,45.51,45.37,45.38,167600.0
2013-03-06 15:30:00,45.38,45.47,45.32,45.47,370400.0,45.38,45.47,45.32,45.47,370400.0
2013-03-07 09:30:00,45.52,45.54,45.24,45.29,596400.0,45.52,45.54,45.24,45.29,596400.0
2013-03-07 10:00:00,45.28,45.48,45.15,45.48,382400.0,45.28,45.48,45.15,45.48,382400.0
2013-03-07 10:30:00,45.48,45.58,45.38,45.43,190800.0,45.48,45.58,45.38,45.43,190800.0
2013-03-07 11:00:00,45.43,45.56,45.27,45.38,172000.0,45.43,45.56,45.27,45.38,172000.0
2013-03-07 11:30:00,45.38,45.52,45.33,45.39,149200.0,45.38,45.52,45.33,45.39,149200.0
2013-03-07 12:00:00,45.39,45.41,45.13,45.19,209200.0,45.39,45.41,45.13,45.19,209200.0
2013-03-07 12:30:00,45.21,45.35,45.21,45.28,166600.0,45.21,45.35,45.21,45.28,166600.0
2013-03-07 13:00:00,45.27,45.29,45.02,45.06,187800.0,45.27,45.29,45.02,45.06,187800.0
2013-03-07 13:30:00,45.06,45.09,44.91,44.94,336000.0,45.06,45.09,44.91,44.94,336000.0
2013-03-07 14:00:00,44.95,45.04,44.88,45.02,294800.0,44.95,45.04,44.88,45.02,294800.0
2013-03-07 14:30:00,45.02,45.11,44.99,45.08,239600.0,45.02,45.11,44.99,45.08,239600.0
2013-03-07 15:00:00,45.08,45.28,45.07,45.13,396400.0,45.08,45.28,45.07,45.13,396400.0
2013-03-07 15:30:00,45.14,45.2,45.07,45.11,402200.0,45.14,45.2,45.07,45.11,402200.0
2013-03-08 09:30:00,45.47,45.5,45.08,45.41,307100.0,45.47,45.5,45.08,45.41,307100.0
2013-03-08 10:00:00,45.4,45.44,45.3,45.41,246700.0,45.4,45.44,45.3,45.41,246700.0
2013-03-08 10:30:00,45.41,45.42,45.11,45.15,117200.0,45.41,45.42,45.11,45.15,117200.0
2013-03-08 11:00:00,45.13,45.25,45.11,45.17,83300.0,45.13,45.25,45.11,45.17,83300.0
2013-03-08 11:30:00,45.2,45.23,44.99,45.07,109500.0,45.2,45.23,44.99,45.07,109500.0
2013-03-08 12:00:00,45.07,45.1,44.94,44.96,107500.0,45.07,45.1,44.94,44.96,107500.0
2013-03-08 12:30:00,44.97,44.98,44.87,44.89,133000.0,44.97,44.98,44.87,44.89,133000.0
2013-03-08 13:00:00,44.9,44.95,44.88,44.89,115400.0,44.9,44.95,44.88,44.89,115400.0
2013-03-08 13:30:00,44.89,44.94,44.87,44.91,131400.0,44.89,44.94,44.87,44.91,131400.0
2013-03-08 14:00:00,44.91,45.0,44.89,44.99,131900.0,44.91,45.0,44.89,44.99,131900.0
2013-03-08 14:30:00,45.0,45.03,44.96,44.98,132900.0,45.0,45.03,44.96,44.98,132900.0
2013-03-08 15:00:00,44.99,45.09,44.98,45.09,155000.0,44.99,45.09,44.98,45.09,155000.0
2013-03-08 15:30:00,45.09,45.11,44.99,45.03,569700.0,45.09,45.11,44.99,45.03,569700.0
2013-03-11 09:30:00,44.84,45.54,44.84,45.08,246000.0,44.84,45.54,44.84,45.08,246000.0
2013-03-11 10:00:00,45.08,45.34,45.06,45.2,125100.0,45.08,45.34,45.06,45.2,125100.0
2013-03-11 10:30:00,45.2,45.41,45.08,45.1,153700.0,45.2,45.41,45.08,45.1,153700.0
2013-03-11 11:00:00,45.09,45.34,45.08,45.3,110900.0,45.09,45.34,45.08,45.3,110900.0
2013-03-11 11:30:00,45.29,45.34,45.08,45.13,80500.0,45.29,45.34,45.08,45.13,80500.0
2013-03-11 12:00:00,45.12,45.18,45.06,45.17,95700.0,45.12,45.18,45.06,45.17,95700.0
2013-03-11 12:30:00,45.17,45.17,44.91,45.05,105500.0,45.17,45.17,44.91,45.05,105500.0
2013-03-11 13:00:00,45.05,45.13,45.02,45.09,88200.0,45.05,45.13,45.02,45.09,88200.0
2013-03-11 13:30:00,45.1,45.15,44.87,44.92,130300.0,45.1,45.15,44.87,44.92,130300.0
2013-03-11 14:00:00,44.91,44.95,44.87,44.87,98000.0,44.91,44.95,44.87,44.87,98000.0
2013-03-11 14:30:00,44.88,45.02,44.81,44.99,135300.0,44.88,45.02,44.81,44.99,135300.0
2013-03-11 15:00:00,44.99,45.04,44.96,44.98,126500.0,44.99,45.04,44.96,44.98,126500.0
2013-03-11 15:30:00,44.99,45.03,44.96,45.01,231400.0,44.99,45.03,44.96,45.01,231400.0
2013-03-12 09:30:00,44.87,45.17,44.77,44.8,126300.0,44.87,45.17,44.77,44.8,126300.0
2013-03-12 10:00:00,44.8,44.96,44.8,44.88,153600.0,44.8,44.96,44.8,44.88,153600.0
2013-03-12 10:30:00,44.88,44.98,44.8,44.88,110200.0,44.88,44.98,44.8,44.88,110200.0
2013-03-12 11:00:00,44.88,44.89,44.62,44.62,263900.0,44.88,44.89,44.62,44.62,263900.0
2013-03-12 11:30:00,44.63,44.77,44.57,44.61,150100.0,44.63,44.77,44.57,44.61,150100.0
2013-03-12 12:00:00,44.6,44.69,44.53,44.67,141000.0,44.6,44.69,44.53,44.67,141000.0
2013-03-12 12:30:00,44.66,44.9,44.65,44.88,80300.0,44.66,44.9,44.65,44.88,80300.0
2013-03-12 13:00:00,44.88,44.89,44.74,44.78,71100.0,44.88,44.89,44.74,44.78,71100.0
2013-03-12 13:30:00,44.79,44.82,44.6,44.64,68700.0,44.79,44.82,44.6,44.64,68700.0
2013-03-12 14:00:00,44.63,44.72,44.56,44.66,87600.0,44.63,44.72,44.56,44.66,87600.0
2013-03-12 14:30:00,44.64,44.68,44.59,44.62,91700.0,44.64,44.68,44.59,44.62,91700.0
2013-03-12 15:00:00,44.61,44.73,44.59,44.72,122800.0,44.61,44.73,44.59,44.72,122800.0
2013-03-12 15:30:00,44.72,44.73,44.57,44.63,205000.0,44.72,44.73,44.57,44.63,205000.0
2013-03-13 09:30:00,45.44,45.44,44.66,45.06,187600.0,45.44,45.44,44.66,45.06,187600.0
2013-03-13 10:00:00,45.05,45.07,44.81,44.86,153000.0,45.05,45.07,44.81,44.86,153000.0
2013-03-13 10:30:00,44.88,45.11,44.82,45.08,171600.0,44.88,45.11,44.82,45.08,171600.0
2013-03-13 11:00:00,45.09,45.12,44.86,44.86,82000.0,45.09,45.12,44.86,44.86,82000.0
2013-03-13 11:30:00,44.86,44.93,44.82,44.88,66600.0,44.86,44.93,44.82,44.88,66600.0
2013-03-13 12:00:00,44.88,44.94,44.85,44.93,58300.0,44.88,44.94,44.85,44.93,58300.0
2013-03-13 12:30:00,44.92,44.99,44.86,44.94,62100.0,44.92,44.99,44.86,44.94,62100.0
2013-03-13 13:00:00,44.95,44.98,44.85,44.89,68500.0,44.95,44.98,44.85,44.89,68500.0
2013-03-13 13:30:00,44.88,45.02,44.84,44.91,67800.0,44.88,45.02,44.84,44.91,67800.0
2013-03-13 14:00:00,44.92,44.96,44.87,44.96,53800.0,44.92,44.96,44.87,44.96,53800.0
2013-03-13 14:30:00,44.96,45.02,44.88,44.99,113600.0,44.96,45.02,44.88,44.99,113600.0
2013-03-13 15:00:00,44.99,45.02,44.94,44.98,123500.0,44.99,45.02,44.94,44.98,123500.0
2013-03-13 15:30:00,44.98,45.08,44.93,45.05,298300.0,44.98,45.08,44.93,45.05,298300.0
2013-03-14 09:30:00,45.01,45.12,44.79,45.05,140400.0,45.01,45.12,44.79,45.05,140400.0
2013-03-14 10:00:00,45.06,45.21,44.97,44.97,104400.0,45.06,45.21,44.97,44.97,104400.0
2013-03-14 10:30:00,44.97,45.04,44.81,44.88,199800.0,44.97,45.04,44.81,44.88,199800.0
2013-03-14 11:00:00,44.9,45.05,44.84,45.01,64400.0,44.9,45.05,44.84,45.01,64400.0
2013-03-14 11:30:00,45.02,45.1,44.99,45.05,69300.0,45.02,45.1,44.99,45.05,69300.0
2013-03-14 12:00:00,45.05,45.12,45.01,45.07,120800.0,45.05,45.12,45.01,45.07,120800.0
2013-03-14 12:30:00,45.06,45.1,44.92,45.03,66400.0,45.06,45.1,44.92,45.03,66400.0
2013-03-14 13:00:00,45.03,45.1,44.98,44.99,61800.0,45.03,45.1,44.98,44.99,61800.0
2013-03-14 13:30:00,44.99,45.08,44.98,45.03,127700.0,44.99,45.08,44.98,45.03,127700.0
2013-03-14 14:00:00,45.01,45.03,44.94,44.95,68500.0,45.01,45.03,44.94,44.95,68500.0
2013-03-14 14:30:00,44.95,44.99,44.9,44.96,81200.0,44.95,44.99,44.9,44.96,81200.0
2013-03-14 15:00:00,44.95,45.03,44.92,44.95,101400.0,44.95,45.03,44.92,44.95,101400.0
2013-03-14 15:30:00,44.97,45.04,44.89,44.94,255100.0,44.97,45.04,44.89,44.94,255100.0
2013-03-15 09:30:00,44.8,45.1,44.62,44.62,631600.0,44.8,45.1,44.62,44.62,631600.0
2013-03-15 10:00:00,44.63,44.69,44.46,44.57,138100.0,44.63,44.69,44.46,44.57,138100.0
2013-03-15 10:30:00,44.56,44.57,44.44,44.47,143700.0,44.56,44.57,44.44,44.47,143700.0
2013-03-15 11:00:00,44.47,44.56,44.4,44.49,94200.0,44.47,44.56,44.4,44.49,94200.0
2013-03-15 11:30:00,44.48,44.75,44.48,44.75,120800.0,44.48,44.75,44.48,44.75,120800.0
2013-03-15 12:00:00,44.75,44.77,44.58,44.67,50300.0,44.75,44.77,44.58,44.67,50300.0
2013-03-15 12:30:00,44.67,44.75,44.6,44.62,62500.0,44.67,44.75,44.6,44.62,62500.0
2013-03-15 13:00:00,44.64,44.69,44.54,44.6,38200.0,44.64,44.69,44.54,44.6,38200.0
2013-03-15 13:30:00,44.6,44.61,44.46,44.46,127800.0,44.6,44.61,44.46,44.46,127800.0
2013-03-15 14:00:00,44.46,44.49,44.24,44.32,112200.0,44.46,44.49,44.24,44.32,112200.0
2013-03-15 14:30:00,44.32,44.36,44.13,44.22,185700.0,44.32,44.36,44.13,44.22,185700.0
2013-03-15 15:00:00,44.22,44.26,44.16,44.22,180100.0,44.22,44.26,44.16,44.22,180100.0
2013-03-15 15:30:00,44.22,44.33,44.18,44.24,360600.0,44.22,44.33,44.18,44.24,360600.0
2013-03-18 09:30:00,44.73,44.81,43.68,44.67,250600.0,44.73,44.81,43.68,44.67,250600.0
2013-03-18 10:00:00,44.65,44.65,44.39,44.41,153700.0,44.65,44.65,44.39,44.41,153700.0
2013-03-18 10:30:00,44.41,44.57,44.41,44.45,58400.0,44.41,44.57,44.41,44.45,58400.0
2013-03-18 11:00:00,44.45,44.85,44.41,44.83,188000.0,44.45,44.85,44.41,44.83,188000.0
2013-03-18 11:30:00,44.84,44.84,44.68,44.68,95900.0,44.84,44.84,44.68,44.68,95900.0
2013-03-18 12:00:00,44.69,44.82,44.68,44.73,110400.0,44.69,44.82,44.68,44.73,110400.0
2013-03-18 12:30:00,44.73,44.82,44.71,44.72,91900.0,44.73,44.82,44.71,44.72,91900.0
2013-03-18 13:00:00,44.73,44.86,44.72,44.76,110800.0,44.73,44.86,44.72,44.76,110800.0
2013-03-18 13:30:00,44.76,44.8,44.67,44.76,92500.0,44.76,44.8,44.67,44.76,92500.0
2013-03-18 14:00:00,44.75,44.85,44.75,44.84,84700.0,44.75,44.85,44.75,44.84,84700.0
2013-03-18 14:30:00,44.85,44.9,44.8,44.87,131000.0,44.85,44.9,44.8,44.87,131000.0
2013-03-18 15:00:00,44.87,44.92,44.77,44.78,122300.0,44.87,44.92,44.77,44.78,122300.0
2013-03-18 15:30:00,44.79,44.91,44.67,44.91,324600.0,44.79,44.91,44.67,44.91,324600.0
2013-03-19 09:30:00,44.64,45.35,44.63,45.28,215300.0,44.64,45.35,44.63,45.28,215300.0
2013-03-19 10:00:00,45.28,45.28,44.78,44.85,201000.0,45.28,45.28,44.78,44.85,201000.0
2013-03-19 10:30:00,44.87,44.98,44.77,44.93,157400.0,44.87,44.98,44.77,44.93,157400.0
2013-03-19 11:00:00,44.93,45.1,44.92,45.08,132300.0,44.93,45.1,44.92,45.08,132300.0
2013-03-19 11:30:00,45.08,45.14,44.55,44.6,125800.0,45.08,45.14,44.55,44.6,125800.0
2013-03-19 12:00:00,44.6,44.63,44.38,44.56,135500.0,44.6,44.63,44.38,44.56,135500.0
2013-03-19 12:30:00,44.54,44.54,44.27,44.3,71600.0,44.54,44.54,44.27,44.3,71600.0
2013-03-19 13:00:00,44.31,44.42,44.15,44.25,109300.0,44.31,44.42,44.15,44.25,109300.0
2013-03-19 13:30:00,44.24,44.39,44.16,44.39,266800.0,44.24,44.39,44.16,44.39,266800.0
2013-03-19 14:00:00,44.39,44.47,44.27,44.3,133600.0,44.39,44.47,44.27,44.3,133600.0
2013-03-19 14:30:00,44.33,44.41,44.21,44.3,167400.0,44.33,44.41,44.21,44.3,167400.0
2013-03-19 15:00:00,44.29,44.49,44.26,44.29,185500.0,44.29,44.49,44.26,44.29,185500.0
2013-03-19 15:30:00,44.29,44.37,44.25,44.37,303100.0,44.29,44.37,44.25,44.37,303100.0
2013-03-20 09:30:00,44.81,45.93,44.77,45.77,797200.0,44.81,45.93,44.77,45.77,797200.0
2013-03-20 10:00:00,45.78,45.81,45.43,45.73,569000.0,45.78,45.81,45.43,45.73,569000.0
2013-03-20 10:30:00,45.74,45.75,45.54,45.68,387800.0,45.74,45.75,45.54,45.68,387800.0
2013-03-20 11:00:00,45.7,45.9,45.68,45.82,307000.0,45.7,45.9,45.68,45.82,307000.0
2013-03-20 11:30:00,45.82,45.93,45.72,45.79,161200.0,45.82,45.93,45.72,45.79,161200.0
2013-03-20 12:00:00,45.78,45.82,45.66,45.68,128000.0,45.78,45.82,45.66,45.68,128000.0
2013-03-20 12:30:00,45.66,45.79,45.63,45.68,147200.0,45.66,45.79,45.63,45.68,147200.0
2013-03-20 13:00:00,45.67,45.88,45.66,45.8,217200.0,45.67,45.88,45.66,45.8,217200.0
2013-03-20 13:30:00,45.79,45.87,45.75,45.79,161000.0,45.79,45.87,45.75,45.79,161000.0
2013-03-20 14:00:00,45.79,45.92,45.69,45.92,215200.0,45.79,45.92,45.69,45.92,215200.0
2013-03-20 14:30:00,45.92,46.11,45.89,46.07,340200.0,45.92,46.11,45.89,46.07,340200.0
2013-03-20 15:00:00,46.06,46.28,45.98,46.28,474000.0,46.06,46.28,45.98,46.28,474000.0
2013-03-20 15:30:00,46.27,46.33,46.08,46.15,954600.0,46.27,46.33,46.08,46.15,954600.0
2013-03-21 09:30:00,45.68,45.94,45.58,45.6,167900.0,45.68,45.94,45.58,45.6,167900.0
2013-03-21 10:00:00,45.69,45.73,45.51,45.55,173000.0,45.69,45.73,45.51,45.55,173000.0
2013-03-21 10:30:00,45.54,45.75,45.51,45.73,111200.0,45.54,45.75,45.51,45.73,111200.0
2013-03-21 11:00:00,45.75,46.15,45.75,46.13,129300.0,45.75,46.15,45.75,46.13,129300.0
2013-03-21 11:30:00,46.13,46.28,45.97,46.2,184600.0,46.13,46.28,45.97,46.2,184600.0
2013-03-21 12:00:00,46.2,46.48,46.12,46.37,154800.0,46.2,46.48,46.12,46.37,154800.0
2013-03-21 12:30:00,46.36,46.64,46.31,46.5,278400.0,46.36,46.64,46.31,46.5,278400.0
2013-03-21 13:00:00,46.51,46.55,46.07,46.1,137200.0,46.51,46.55,46.07,46.1,137200.0
2013-03-21 13:30:00,46.09,46.09,45.85,45.98,149200.0,46.09,46.09,45.85,45.98,149200.0
2013-03-21 14:00:00,45.98,46.18,45.9,46.13,140500.0,45.98,46.18,45.9,46.13,140500.0
2013-03-21 14:30:00,46.14,46.2,46.09,46.18,115700.0,46.14,46.2,46.09,46.18,115700.0
2013-03-21 15:00:00,46.18,46.44,46.15,46.44,222000.0,46.18,46.44,46.15,46.44,222000.0
2013-03-21 15:30:00,46.43,46.43,46.09,46.34,517300.0,46.43,46.43,46.09,46.34,517300.0
2013-03-22 09:30:00,46.32,46.5,45.94,46.07,177700.0,46.32,46.5,45.94,46.07,177700.0
2013-03-22 10:00:00,46.08,46.82,46.08,46.8,272900.0,46.08,46.82,46.08,46.8,272900.0
2013-03-22 10:30:00,46.82,47.04,46.74,46.78,304300.0,46.82,47.04,46.74,46.78,304300.0
2013-03-22 11:00:00,46.77,47.04,46.73,47.03,163100.0,46.77,47.04,46.73,47.03,163100.0
2013-03-22 11:30:00,47.03,47.15,46.98,47.1,142500.0,47.03,47.15,46.98,47.1,142500.0
2013-03-22 12:00:00,47.1,47.14,46.93,47.0,189100.0,47.1,47.14,46.93,47.0,189100.0
2013-03-22 12:30:00,47.0,47.04,46.95,47.04,140100.0,47.0,47.04,46.95,47.04,140100.0
2013-03-22 13:00:00,47.03,47.23,46.98,47.07,248000.0,47.03,47.23,46.98,47.07,248000.0
2013-03-22 13:30:00,47.06,47.1,46.98,46.98,163400.0,47.06,47.1,46.98,46.98,163400.0
2013-03-22 14:00:00,46.98,47.01,46.95,47.0,162800.0,46.98,47.01,46.95,47.0,162800.0
2013-03-22 14:30:00,47.0,47.04,46.98,47.0,173800.0,47.0,47.04,46.98,47.0,173800.0
2013-03-22 15:00:00,46.99,47.0,46.95,46.97,146100.0,46.99,47.0,46.95,46.97,146100.0
2013-03-22 15:30:00,46.96,46.97,46.79,46.84,590500.0,46.96,46.97,46.79,46.84,590500.0
2013-03-25 09:30:00,47.48,48.61,47.35,47.65,713500.0,47.48,48.61,47.35,47.65,713500.0
2013-03-25 10:00:00,47.67,47.72,47.36,47.51,398900.0,47.67,47.72,47.36,47.51,398900.0
2013-03-25 10:30:00,47.48,47.5,47.18,47.2,312300.0,47.48,47.5,47.18,47.2,312300.0
2013-03-25 11:00:00,47.2,47.27,46.96,46.96,165300.0,47.2,47.27,46.96,46.96,165300.0
2013-03-25 11:30:00,46.97,47.09,46.87,46.99,248200.0,46.97,47.09,46.87,46.99,248200.0
2013-03-25 12:00:00,46.98,47.09,46.91,46.93,126700.0,46.98,47.09,46.91,46.93,126700.0
2013-03-25 12:30:00,46.93,46.96,46.77,46.8,125200.0,46.93,46.96,46.77,46.8,125200.0
2013-03-25 13:00:00,46.81,46.93,46.66,46.9,118000.0,46.81,46.93,46.66,46.9,118000.0
2013-03-25 13:30:00,46.89,47.24,46.81,47.17,159700.0,46.89,47.24,46.81,47.17,159700.0
2013-03-25 14:00:00,47.16,47.17,47.02,47.02,103400.0,47.16,47.17,47.02,47.02,103400.0
2013-03-25 14:30:00,47.02,47.03,46.87,46.95,118900.0,47.02,47.03,46.87,46.95,118900.0
2013-03-25 15:00:00,46.95,46.98,46.81,46.89,166800.0,46.95,46.98,46.81,46.89,166800.0
2013-03-25 15:30:00,46.88,47.08,46.86,47.03,447300.0,46.88,47.08,46.86,47.03,447300.0
2013-03-26 09:30:00,47.19,47.71,47.05,47.48,243900.0,47.19,47.71,47.05,47.48,243900.0
2013-03-26 10:00:00,47.48,47.74,47.34,47.66,215900.0,47.48,47.74,47.34,47.66,215900.0
2013-03-26 10:30:00,47.66,47.73,47.37,47.7,204700.0,47.66,47.73,47.37,47.7,204700.0
2013-03-26 11:00:00,47.69,48.0,47.69,47.92,273400.0,47.69,48.0,47.69,47.92,273400.0
2013-03-26 11:30:00,47.93,48.17,47.9,47.96,235100.0,47.93,48.17,47.9,47.96,235100.0
2013-03-26 12:00:00,47.95,48.19,47.95,48.04,242800.0,47.95,48.19,47.95,48.04,242800.0
2013-03-26 12:30:00,48.05,48.05,47.94,47.99,142300.0,48.05,48.05,47.94,47.99,142300.0
2013-03-26 13:00:00,47.99,48.04,47.95,47.96,117400.0,47.99,48.04,47.95,47.96,117400.0
2013-03-26 13:30:00,47.97,48.02,47.86,48.02,265800.0,47.97,48.02,47.86,48.02,265800.0
2013-03-26 14:00:00,48.02,48.14,47.97,48.01,204800.0,48.02,48.14,47.97,48.01,204800.0
2013-03-26 14:30:00,48.01,48.12,47.99,48.09,135200.0,48.01,48.12,47.99,48.09,135200.0
2013-03-26 15:00:00,48.09,48.19,48.06,48.17,169700.0,48.09,48.19,48.06,48.17,169700.0
2013-03-26 15:30:00,48.16,48.39,48.16,48.35,666000.0,48.16,48.39,48.16,48.35,666000.0
2013-03-27 09:30:00,47.77,48.25,47.68,47.8,236800.0,47.77,48.25,47.68,47.8,236800.0
2013-03-27 10:00:00,47.8,47.89,47.6,47.8,133300.0,47.8,47.89,47.6,47.8,133300.0
2013-03-27 10:30:00,47.81,48.14,47.78,47.83,124700.0,47.81,48.14,47.78,47.83,124700.0
2013-03-27 11:00:00,47.83,48.03,47.83,47.92,90800.0,47.83,48.03,47.83,47.92,90800.0
2013-03-27 11:30:00,47.92,48.1,47.91,47.99,109800.0,47.92,48.1,47.91,47.99,109800.0
2013-03-27 12:00:00,48.0,48.04,47.89,47.91,90600.0,48.0,48.04,47.89,47.91,90600.0
2013-03-27 12:30:00,47.91,47.98,47.68,47.78,104900.0,47.91,47.98,47.68,47.78,104900.0
2013-03-27 13:00:00,47.78,47.82,47.71,47.75,76500.0,47.78,47.82,47.71,47.75,76500.0
2013-03-27 13:30:00,47.75,47.8,47.7,47.74,75000.0,47.75,47.8,47.7,47.74,75000.0
2013-03-27 14:00:00,47.75,47.76,47.65,47.71,95000.0,47.75,47.76,47.65,47.71,95000.0
2013-03-27 14:30:00,47.71,47.76,47.67,47.7,98700.0,47.71,47.76,47.67,47.7,98700.0
2013-03-27 15:00:00,47.71,47.89,47.66,47.86,138100.0,47.71,47.89,47.66,47.86,138100.0
2013-03-27 15:30:00,47.87,47.96,47.81,47.85,307000.0,47.87,47.96,47.81,47.85,307000.0
2013-03-28 09:30:00,47.75,47.8,47.33,47.56,142000.0,47.75,47.8,47.33,47.56,142000.0
2013-03-28 10:00:00,47.58,48.05,47.56,47.98,217900.0,47.58,48.05,47.56,47.98,217900.0
2013-03-28 10:30:00,47.98,48.09,47.8,47.84,126100.0,47.98,48.09,47.8,47.84,126100.0
2013-03-28 11:00:00,47.83,47.89,47.8,47.84,64900.0,47.83,47.89,47.8,47.84,64900.0
2013-03-28 11:30:00,47.83,47.85,47.8,47.84,90100.0,47.83,47.85,47.8,47.84,90100.0
2013-03-28 12:00:00,47.84,47.9,47.79,47.87,73700.0,47.84,47.9,47.79,47.87,73700.0
2013-03-28 12:30:00,47.89,47.95,47.86,47.91,51500.0,47.89,47.95,47.86,47.91,51500.0
2013-03-28 13:00:00,47.91,47.95,47.84,47.95,97700.0,47.91,47.95,47.84,47.95,97700.0
2013-03-28 13:30:00,47.97,47.99,47.86,47.88,87500.0,47.97,47.99,47.86,47.88,87500.0
2013-03-28 14:00:00,47.88,48.3,47.88,48.27,128800.0,47.88,48.3,47.88,48.27,128800.0
2013-03-28 14:30:00,48.28,48.31,48.11,48.27,133000.0,48.28,48.31,48.11,48.27,133000.0
2013-03-28 15:00:00,48.27,48.3,48.07,48.25,263400.0,48.27,48.3,48.07,48.25,263400.0
2013-03-28 15:30:00,48.25,48.47,48.22,48.43,540800.0,48.25,48.47,48.22,48.43,540800.0
2013-04-01 09:30:00,48.56,48.57,47.88,48.0,265000.0,48.56,48.57,47.88,48.0,265000.0
2013-04-01 10:00:00,48.0,48.0,47.71,47.81,245900.0,48.0,48.0,47.71,47.81,245900.0
2013-04-01 10:30:00,47.81,47.82,47.6,47.6,166600.0,47.81,47.82,47.6,47.6,166600.0
2013-04-01 11:00:00,47.59,47.7,47.55,47.7,124600.0,47.59,47.7,47.55,47.7,124600.0
2013-04-01 11:30:00,47.7,47.76,47.64,47.64,94400.0,47.7,47.76,47.64,47.64,94400.0
2013-04-01 12:00:00,47.63,47.68,47.53,47.6,93700.0,47.63,47.68,47.53,47.6,93700.0
2013-04-01 12:30:00,47.6,47.69,47.58,47.63,105500.0,47.6,47.69,47.58,47.63,105500.0
2013-04-01 13:00:00,47.64,47.66,47.5,47.5,138200.0,47.64,47.66,47.5,47.5,138200.0
2013-04-01 13:30:00,47.53,47.56,47.4,47.44,141000.0,47.53,47.56,47.4,47.44,141000.0
2013-04-01 14:00:00,47.44,47.54,47.43,47.49,152400.0,47.44,47.54,47.43,47.49,152400.0
2013-04-01 14:30:00,47.5,47.55,47.46,47.46,144100.0,47.5,47.55,47.46,47.46,144100.0
2013-04-01 15:00:00,47.45,47.57,47.44,47.45,117000.0,47.45,47.57,47.44,47.45,117000.0
2013-04-01 15:30:00,47.46,47.6,47.43,47.56,347700.0,47.46,47.6,47.43,47.56,347700.0
2013-04-02 09:30:00,47.93,48.0,47.44,47.57,149200.0,47.93,48.0,47.44,47.57,149200.0
2013-04-02 10:00:00,47.59,47.71,47.45,47.62,115500.0,47.59,47.71,47.45,47.62,115500.0
2013-04-02 10:30:00,47.6,47.65,47.48,47.5,121200.0,47.6,47.65,47.48,47.5,121200.0
2013-04-02 11:00:00,47.48,47.5,47.24,47.26,171300.0,47.48,47.5,47.24,47.26,171300.0
2013-04-02 11:30:00,47.26,47.54,47.16,47.24,82800.0,47.26,47.54,47.16,47.24,82800.0
2013-04-02 12:00:00,47.24,47.31,47.22,47.27,48400.0,47.24,47.31,47.22,47.27,48400.0
2013-04-02 12:30:00,47.28,47.41,47.27,47.39,40400.0,47.28,47.41,47.27,47.39,40400.0
2013-04-02 13:00:00,47.39,47.44,47.3,47.34,50400.0,47.39,47.44,47.3,47.34,50400.0
2013-04-02 13:30:00,47.35,47.36,47.25,47.26,95600.0,47.35,47.36,47.25,47.26,95600.0
2013-04-02 14:00:00,47.27,47.31,47.22,47.25,96400.0,47.27,47.31,47.22,47.25,96400.0
2013-04-02 14:30:00,47.25,47.25,47.05,47.06,177600.0,47.25,47.25,47.05,47.06,177600.0
2013-04-02 15:00:00,47.06,47.26,47.06,47.25,112300.0,47.06,47.26,47.06,47.25,112300.0
2013-04-02 15:30:00,47.24,47.33,47.16,47.33,357700.0,47.24,47.33,47.16,47.33,357700.0
2013-04-03 09:30:00,48.35,48.44,47.55,47.69,671600.0,48.35,48.44,47.55,47.69,671600.0
2013-04-03 10:00:00,47.68,47.72,47.42,47.48,324800.0,47.68,47.72,47.42,47.48,324800.0
2013-04-03 10:30:00,47.48,47.51,47.4,47.4,214800.0,47.48,47.51,47.4,47.4,214800.0
2013-04-03 11:00:00,47.41,47.51,47.35,47.39,126600.0,47.41,47.51,47.35,47.39,126600.0
2013-04-03 11:30:00,47.39,47.5,47.28,47.47,113800.0,47.39,47.5,47.28,47.47,113800.0
2013-04-03 12:00:00,47.47,47.49,47.41,47.43,91200.0,47.47,47.49,47.41,47.43,91200.0
2013-04-03 12:30:00,47.43,47.49,47.31,47.44,103600.0,47.43,47.49,47.31,47.44,103600.0
2013-04-03 13:00:00,47.43,47.48,47.36,47.38,129000.0,47.43,47.48,47.36,47.38,129000.0
2013-04-03 13:30:00,47.37,47.39,47.16,47.24,154700.0,47.37,47.39,47.16,47.24,154700.0
2013-04-03 14:00:00,47.24,47.36,47.19,47.23,150400.0,47.24,47.36,47.19,47.23,150400.0
2013-04-03 14:30:00,47.25,47.44,47.24,47.36,153900.0,47.25,47.44,47.24,47.36,153900.0
2013-04-03 15:00:00,47.35,47.42,47.29,47.34,154500.0,47.35,47.42,47.29,47.34,154500.0
2013-04-03 15:30:00,47.34,47.38,47.21,47.26,413500.0,47.34,47.38,47.21,47.26,413500.0
2013-04-04 09:30:00,47.25,47.53,47.12,47.5,195400.0,47.25,47.53,47.12,47.5,195400.0
2013-04-04 10:00:00,47.5,47.68,47.39,47.45,315200.0,47.5,47.68,47.39,47.45,315200.0
2013-04-04 10:30:00,47.46,47.63,47.38,47.47,116200.0,47.46,47.63,47.38,47.47,116200.0
2013-04-04 11:00:00,47.47,47.62,47.46,47.56,121400.0,47.47,47.62,47.46,47.56,121400.0
2013-04-04 11:30:00,47.55,47.55,47.41,47.48,118400.0,47.55,47.55,47.41,47.48,118400.0
2013-04-04 12:00:00,47.49,47.5,47.34,47.43,79900.0,47.49,47.5,47.34,47.43,79900.0
2013-04-04 12:30:00,47.41,47.5,47.41,47.48,39100.0,47.41,47.5,47.41,47.48,39100.0
2013-04-04 13:00:00,47.49,47.49,47.3,47.35,93800.0,47.49,47.49,47.3,47.35,93800.0
2013-04-04 13:30:00,47.36,47.54,47.34,47.53,86000.0,47.36,47.54,47.34,47.53,86000.0
2013-04-04 14:00:00,47.51,47.63,47.51,47.62,116400.0,47.51,47.63,47.51,47.62,116400.0
2013-04-04 14:30:00,47.63,47.66,47.55,47.55,84300.0,47.63,47.66,47.55,47.55,84300.0
2013-04-04 15:00:00,47.55,47.67,47.55,47.66,86700.0,47.55,47.67,47.55,47.66,86700.0
2013-04-04 15:30:00,47.64,47.71,47.57,47.67,530100.0,47.64,47.71,47.57,47.67,530100.0
2013-04-05 09:30:00,46.85,47.25,46.8,46.8,204000.0,46.85,47.25,46.8,46.8,204000.0
2013-04-05 10:00:00,46.8,46.85,46.63,46.79,362100.0,46.8,46.85,46.63,46.79,362100.0
2013-04-05 10:30:00,46.78,46.87,46.7,46.76,297900.0,46.78,46.87,46.7,46.76,297900.0
2013-04-05 11:00:00,46.75,46.92,46.75,46.86,160100.0,46.75,46.92,46.75,46.86,160100.0
2013-04-05 11:30:00,46.84,46.9,46.73,46.73,63500.0,46.84,46.9,46.73,46.73,63500.0
2013-04-05 12:00:00,46.72,46.8,46.7,46.73,54100.0,46.72,46.8,46.7,46.73,54100.0
2013-04-05 12:30:00,46.74,46.88,46.7,46.79,49800.0,46.74,46.88,46.7,46.79,49800.0
2013-04-05 13:00:00,46.79,46.87,46.77,46.84,53500.0,46.79,46.87,46.77,46.84,53500.0
2013-04-05 13:30:00,46.84,46.85,46.7,46.71,87600.0,46.84,46.85,46.7,46.71,87600.0
2013-04-05 14:00:00,46.73,46.83,46.71,46.79,75700.0,46.73,46.83,46.71,46.79,75700.0
2013-04-05 14:30:00,46.79,46.81,46.75,46.79,84600.0,46.79,46.81,46.75,46.79,84600.0
2013-04-05 15:00:00,46.78,46.81,46.74,46.76,136500.0,46.78,46.81,46.74,46.76,136500.0
2013-04-05 15:30:00,46.76,46.98,46.76,46.97,226300.0,46.76,46.98,46.76,46.97,226300.0
2013-04-08 09:30:00,47.06,47.38,46.7,46.71,204500.0,47.06,47.38,46.7,46.71,204500.0
2013-04-08 10:00:00,46.72,46.99,46.69,46.74,130500.0,46.72,46.99,46.69,46.74,130500.0
2013-04-08 10:30:00,46.75,46.86,46.63,46.67,134800.0,46.75,46.86,46.63,46.67,134800.0
2013-04-08 11:00:00,46.68,46.73,46.52,46.66,161500.0,46.68,46.73,46.52,46.66,161500.0
2013-04-08 11:30:00,46.65,46.79,46.63,46.64,98800.0,46.65,46.79,46.63,46.64,98800.0
2013-04-08 12:00:00,46.65,46.67,46.51,46.59,69400.0,46.65,46.67,46.51,46.59,69400.0
2013-04-08 12:30:00,46.6,46.9,46.6,46.87,69000.0,46.6,46.9,46.6,46.87,69000.0
2013-04-08 13:00:00,46.88,46.91,46.84,46.91,37300.0,46.88,46.91,46.84,46.91,37300.0
2013-04-08 13:30:00,46.89,46.98,46.85,46.94,44800.0,46.89,46.98,46.85,46.94,44800.0
2013-04-08 14:00:00,46.94,46.99,46.91,46.99,57100.0,46.94,46.99,46.91,46.99,57100.0
2013-04-08 14:30:00,46.99,47.05,46.94,46.94,59900.0,46.99,47.05,46.94,46.94,59900.0
2013-04-08 15:00:00,46.94,46.96,46.86,46.95,108800.0,46.94,46.96,46.86,46.95,108800.0
2013-04-08 15:30:00,46.96,47.11,46.93,47.03,332400.0,46.96,47.11,46.93,47.03,332400.0
2013-04-09 09:30:00,46.92,46.96,46.41,46.45,152100.0,46.92,46.96,46.41,46.45,152100.0
2013-04-09 10:00:00,46.47,46.54,46.35,46.39,191500.0,46.47,46.54,46.35,46.39,191500.0
2013-04-09 10:30:00,46.42,46.42,45.94,46.0,441500.0,46.42,46.42,45.94,46.0,441500.0
2013-04-09 11:00:00,46.0,46.02,45.67,45.91,369200.0,46.0,46.02,45.67,45.91,369200.0
2013-04-09 11:30:00,45.91,45.99,45.77,45.82,416700.0,45.91,45.99,45.77,45.82,416700.0
2013-04-09 12:00:00,45.83,45.93,45.77,45.88,466700.0,45.83,45.93,45.77,45.88,466700.0
2013-04-09 12:30:00,45.89,45.94,45.57,45.59,274100.0,45.89,45.94,45.57,45.59,274100.0
2013-04-09 13:00:00,45.59,46.03,45.59,45.99,285100.0,45.59,46.03,45.59,45.99,285100.0
2013-04-09 13:30:00,46.0,46.01,45.9,45.99,177200.0,46.0,46.01,45.9,45.99,177200.0
2013-04-09 14:00:00,45.99,46.12,45.94,46.0,221100.0,45.99,46.12,45.94,46.0,221100.0
2013-04-09 14:30:00,46.0,46.07,45.99,46.02,296300.0,46.0,46.07,45.99,46.02,296300.0
2013-04-09 15:00:00,46.03,46.07,45.95,46.01,206000.0,46.03,46.07,45.95,46.01,206000.0
2013-04-09 15:30:00,46.01,46.03,45.89,45.99,369400.0,46.01,46.03,45.89,45.99,369400.0
2013-04-10 09:30:00,45.76,46.56,45.67,46.5,350500.0,45.76,46.56,45.67,46.5,350500.0
2013-04-10 10:00:00,46.49,46.81,46.45,46.65,235100.0,46.49,46.81,46.45,46.65,235100.0
2013-04-10 10:30:00,46.65,46.81,46.44,46.49,234600.0,46.65,46.81,46.44,46.49,234600.0
2013-04-10 11:00:00,46.52,46.53,46.05,46.14,385300.0,46.52,46.53,46.05,46.14,385300.0
2013-04-10 11:30:00,46.14,46.15,45.88,46.01,492500.0,46.14,46.15,45.88,46.01,492500.0
2013-04-10 12:00:00,46.0,46.05,45.88,45.96,252900.0,46.0,46.05,45.88,45.96,252900.0
2013-04-10 12:30:00,45.95,46.04,45.91,45.95,207500.0,45.95,46.04,45.91,45.95,207500.0
2013-04-10 13:00:00,45.97,46.16,45.96,46.15,317200.0,45.97,46.16,45.96,46.15,317200.0
2013-04-10 13:30:00,46.15,46.15,46.03,46.04,231000.0,46.15,46.15,46.03,46.04,231000.0
2013-04-10 14:00:00,46.04,46.1,46.02,46.08,244400.0,46.04,46.1,46.02,46.08,244400.0
2013-04-10 14:30:00,46.08,46.1,46.02,46.06,480900.0,46.08,46.1,46.02,46.06,480900.0
2013-04-10 15:00:00,46.07,46.07,46.02,46.04,263700.0,46.07,46.07,46.02,46.04,263700.0
2013-04-10 15:30:00,46.05,46.12,46.03,46.12,527500.0,46.05,46.12,46.03,46.12,527500.0
2013-04-11 09:30:00,46.35,46.91,46.35,46.57,461400.0,46.35,46.91,46.35,46.57,461400.0
2013-04-11 10:00:00,46.58,47.02,46.58,47.01,279100.0,46.58,47.02,46.58,47.01,279100.0
2013-04-11 10:30:00,47.01,47.24,47.0,47.24,158700.0,47.01,47.24,47.0,47.24,158700.0
2013-04-11 11:00:00,47.25,47.38,47.15,47.37,152300.0,47.25,47.38,47.15,47.37,152300.0
2013-04-11 11:30:00,47.34,47.35,47.19,47.25,220700.0,47.34,47.35,47.19,47.25,220700.0
2013-04-11 12:00:00,47.25,47.25,47.11,47.12,95900.0,47.25,47.25,47.11,47.12,95900.0
2013-04-11 12:30:00,47.13,47.25,47.13,47.24,98900.0,47.13,47.25,47.13,47.24,98900.0
2013-04-11 13:00:00,47.24,47.3,47.14,47.17,65500.0,47.24,47.3,47.14,47.17,65500.0
2013-04-11 13:30:00,47.15,47.3,47.14,47.23,91500.0,47.15,47.3,47.14,47.23,91500.0
2013-04-11 14:00:00,47.23,47.32,47.21,47.28,119200.0,47.23,47.32,47.21,47.28,119200.0
2013-04-11 14:30:00,47.29,47.4,47.26,47.39,125800.0,47.29,47.4,47.26,47.39,125800.0
2013-04-11 15:00:00,47.39,47.39,47.19,47.2,126800.0,47.39,47.39,47.19,47.2,126800.0
2013-04-11 15:30:00,47.2,47.32,47.16,47.27,434300.0,47.2,47.32,47.16,47.27,434300.0
2013-04-12 09:30:00,47.33,47.83,47.12,47.46,182700.0,47.33,47.83,47.12,47.46,182700.0
2013-04-12 10:00:00,47.46,47.79,47.45,47.55,77000.0,47.46,47.79,47.45,47.55,77000.0
2013-04-12 10:30:00,47.53,47.53,47.19,47.44,121100.0,47.53,47.53,47.19,47.44,121100.0
2013-04-12 11:00:00,47.43,47.52,47.35,47.5,119600.0,47.43,47.52,47.35,47.5,119600.0
2013-04-12 11:30:00,47.47,47.62,47.42,47.55,62200.0,47.47,47.62,47.42,47.55,62200.0
2013-04-12 12:00:00,47.54,47.64,47.49,47.56,53700.0,47.54,47.64,47.49,47.56,53700.0
2013-04-12 12:30:00,47.55,47.76,47.54,47.73,93600.0,47.55,47.76,47.54,47.73,93600.0
2013-04-12 13:00:00,47.72,47.75,47.58,47.6,70200.0,47.72,47.75,47.58,47.6,70200.0
2013-04-12 13:30:00,47.59,47.63,47.44,47.61,78800.0,47.59,47.63,47.44,47.61,78800.0
2013-04-12 14:00:00,47.61,47.74,47.53,47.53,81800.0,47.61,47.74,47.53,47.53,81800.0
2013-04-12 14:30:00,47.53,47.61,47.45,47.56,98500.0,47.53,47.61,47.45,47.56,98500.0
2013-04-12 15:00:00,47.56,47.65,47.51,47.63,93800.0,47.56,47.65,47.51,47.63,93800.0
2013-04-12 15:30:00,47.63,47.85,47.57,47.81,383200.0,47.63,47.85,47.57,47.81,383200.0
2013-04-15 09:30:00,47.48,47.98,47.45,47.73,135900.0,47.48,47.98,47.45,47.73,135900.0
2013-04-15 10:00:00,47.73,47.74,47.36,47.66,197200.0,47.73,47.74,47.36,47.66,197200.0
2013-04-15 10:30:00,47.67,47.69,47.55,47.67,134500.0,47.67,47.69,47.55,47.67,134500.0
2013-04-15 11:00:00,47.66,47.69,47.59,47.67,78700.0,47.66,47.69,47.59,47.67,78700.0
2013-04-15 11:30:00,47.66,47.79,47.5,47.56,97200.0,47.66,47.79,47.5,47.56,97200.0
2013-04-15 12:00:00,47.56,47.56,47.12,47.2,67700.0,47.56,47.56,47.12,47.2,67700.0
2013-04-15 12:30:00,47.18,47.3,47.06,47.1,112700.0,47.18,47.3,47.06,47.1,112700.0
2013-04-15 13:00:00,47.1,47.21,47.06,47.16,56100.0,47.1,47.21,47.06,47.16,56100.0
2013-04-15 13:30:00,47.16,47.16,46.96,47.01,99400.0,47.16,47.16,46.96,47.01,99400.0
2013-04-15 14:00:00,47.02,47.03,46.88,46.94,121500.0,47.02,47.03,46.88,46.94,121500.0
2013-04-15 14:30:00,46.95,47.02,46.91,46.99,224500.0,46.95,47.02,46.91,46.99,224500.0
2013-04-15 15:00:00,47.0,47.08,46.89,47.0,180200.0,47.0,47.08,46.89,47.0,180200.0
2013-04-15 15:30:00,47.01,47.09,46.77,46.87,266800.0,47.01,47.09,46.77,46.87,266800.0
2013-04-16 09:30:00,47.06,47.2,46.45,46.89,167500.0,47.06,47.2,46.45,46.89,167500.0
2013-04-16 10:00:00,46.9,47.24,46.9,47.2,119500.0,46.9,47.24,46.9,47.2,119500.0
2013-04-16 10:30:00,47.2,47.28,47.07,47.26,83500.0,47.2,47.28,47.07,47.26,83500.0
2013-04-16 11:00:00,47.26,47.41,47.22,47.31,73200.0,47.26,47.41,47.22,47.31,73200.0
2013-04-16 11:30:00,47.31,47.38,47.25,47.33,67400.0,47.31,47.38,47.25,47.33,67400.0
2013-04-16 12:00:00,47.33,47.41,47.29,47.41,53500.0,47.33,47.41,47.29,47.41,53500.0
2013-04-16 12:30:00,47.41,47.77,47.4,47.75,172300.0,47.41,47.77,47.4,47.75,172300.0
2013-04-16 13:00:00,47.76,47.8,47.7,47.73,79100.0,47.76,47.8,47.7,47.73,79100.0
2013-04-16 13:30:00,47.72,47.75,47.58,47.58,64600.0,47.72,47.75,47.58,47.58,64600.0
2013-04-16 14:00:00,47.58,47.59,47.47,47.51,79200.0,47.58,47.59,47.47,47.51,79200.0
2013-04-16 14:30:00,47.51,47.56,47.44,47.48,59700.0,47.51,47.56,47.44,47.48,59700.0
2013-04-16 15:00:00,47.48,47.6,47.43,47.6,104300.0,47.48,47.6,47.43,47.6,104300.0
2013-04-16 15:30:00,47.6,47.82,47.58,47.73,361500.0,47.6,47.82,47.58,47.73,361500.0
2013-04-17 09:30:00,47.28,47.62,47.28,47.49,255600.0,47.28,47.62,47.28,47.49,255600.0
2013-04-17 10:00:00,47.47,47.52,47.23,47.33,224800.0,47.47,47.52,47.23,47.33,224800.0
2013-04-17 10:30:00,47.31,47.32,47.11,47.15,183000.0,47.31,47.32,47.11,47.15,183000.0
2013-04-17 11:00:00,47.12,47.22,47.05,47.19,118800.0,47.12,47.22,47.05,47.19,118800.0
2013-04-17 11:30:00,47.19,47.39,47.1,47.27,102200.0,47.19,47.39,47.1,47.27,102200.0
2013-04-17 12:00:00,47.25,47.31,46.89,46.91,165400.0,47.25,47.31,46.89,46.91,165400.0
2013-04-17 12:30:00,46.92,47.23,46.91,47.23,124200.0,46.92,47.23,46.91,47.23,124200.0
2013-04-17 13:00:00,47.21,47.34,47.17,47.24,179600.0,47.21,47.34,47.17,47.24,179600.0
2013-04-17 13:30:00,47.24,47.5,47.24,47.42,100400.0,47.24,47.5,47.24,47.42,100400.0
2013-04-17 14:00:00,47.42,47.53,47.34,47.46,110400.0,47.42,47.53,47.34,47.46,110400.0
2013-04-17 14:30:00,47.45,47.47,47.14,47.32,193200.0,47.45,47.47,47.14,47.32,193200.0
2013-04-17 15:00:00,47.32,47.38,47.26,47.31,209200.0,47.32,47.38,47.26,47.31,209200.0
2013-04-17 15:30:00,47.32,47.48,47.21,47.38,393000.0,47.32,47.48,47.21,47.38,393000.0
2013-04-18 09:30:00,47.67,47.67,46.98,47.11,121300.0,47.67,47.67,46.98,47.11,121300.0
2013-04-18 10:00:00,47.11,47.28,46.87,47.26,133900.0,47.11,47.28,46.87,47.26,133900.0
2013-04-18 10:30:00,47.27,47.43,47.17,47.31,69900.0,47.27,47.43,47.17,47.31,69900.0
2013-04-18 11:00:00,47.29,47.31,46.83,46.94,138500.0,47.29,47.31,46.83,46.94,138500.0
2013-04-18 11:30:00,46.96,46.98,46.36,46.6,204000.0,46.96,46.98,46.36,46.6,204000.0
2013-04-18 12:00:00,46.6,46.71,46.52,46.69,64100.0,46.6,46.71,46.52,46.69,64100.0
2013-04-18 12:30:00,46.69,46.69,46.53,46.67,60000.0,46.69,46.69,46.53,46.67,60000.0
2013-04-18 13:00:00,46.66,46.78,46.64,46.72,50600.0,46.66,46.78,46.64,46.72,50600.0
2013-04-18 13:30:00,46.72,47.06,46.72,47.02,191500.0,46.72,47.06,46.72,47.02,191500.0
2013-04-18 14:00:00,47.02,47.06,46.79,46.94,83400.0,47.02,47.06,46.79,46.94,83400.0
2013-04-18 14:30:00,46.94,46.97,46.71,46.8,66100.0,46.94,46.97,46.71,46.8,66100.0
2013-04-18 15:00:00,46.8,46.89,46.65,46.86,85900.0,46.8,46.89,46.65,46.86,85900.0
2013-04-18 15:30:00,46.86,47.05,46.85,47.0,262500.0,46.86,47.05,46.85,47.0,262500.0
2013-04-19 09:30:00,46.86,47.31,46.62,46.89,266600.0,46.86,47.31,46.62,46.89,266600.0
2013-04-19 10:00:00,46.89,47.1,46.73,46.77,85800.0,46.89,47.1,46.73,46.77,85800.0
2013-04-19 10:30:00,46.77,46.82,46.66,46.73,157600.0,46.77,46.82,46.66,46.73,157600.0
2013-04-19 11:00:00,46.73,47.21,46.73,47.06,65800.0,46.73,47.21,46.73,47.06,65800.0
2013-04-19 11:30:00,47.06,47.29,47.06,47.25,104800.0,47.06,47.29,47.06,47.25,104800.0
2013-04-19 12:00:00,47.25,47.26,47.04,47.1,48900.0,47.25,47.26,47.04,47.1,48900.0
2013-04-19 12:30:00,47.11,47.23,47.11,47.23,49100.0,47.11,47.23,47.11,47.23,49100.0
2013-04-19 13:00:00,47.23,47.27,47.14,47.27,28600.0,47.23,47.27,47.14,47.27,28600.0
2013-04-19 13:30:00,47.26,47.26,47.14,47.18,30400.0,47.26,47.26,47.14,47.18,30400.0
2013-04-19 14:00:00,47.18,47.33,47.18,47.3,40500.0,47.18,47.33,47.18,47.3,40500.0
2013-04-19 14:30:00,47.31,47.36,47.27,47.31,47600.0,47.31,47.36,47.27,47.31,47600.0
2013-04-19 15:00:00,47.3,47.45,47.27,47.41,78600.0,47.3,47.45,47.27,47.41,78600.0
2013-04-19 15:30:00,47.41,47.47,47.37,47.46,188200.0,47.41,47.47,47.37,47.46,188200.0
2013-04-22 09:30:00,47.45,47.47,46.88,47.06,195600.0,47.45,47.47,46.88,47.06,195600.0
2013-04-22 10:00:00,47.08,47.13,46.88,47.13,130100.0,47.08,47.13,46.88,47.13,130100.0
2013-04-22 10:30:00,47.11,47.17,46.96,47.11,49100.0,47.11,47.17,46.96,47.11,49100.0
2013-04-22 11:00:00,47.12,47.21,47.08,47.15,38300.0,47.12,47.21,47.08,47.15,38300.0
2013-04-22 11:30:00,47.17,47.33,47.17,47.27,26700.0,47.17,47.33,47.17,47.27,26700.0
2013-04-22 12:00:00,47.25,47.55,47.25,47.54,72900.0,47.25,47.55,47.25,47.54,72900.0
2013-04-22 12:30:00,47.55,47.62,47.5,47.6,78200.0,47.55,47.62,47.5,47.6,78200.0
2013-04-22 13:00:00,47.6,47.62,47.41,47.45,67300.0,47.6,47.62,47.41,47.45,67300.0
2013-04-22 13:30:00,47.44,47.55,47.43,47.48,51200.0,47.44,47.55,47.43,47.48,51200.0
2013-04-22 14:00:00,47.47,47.75,47.46,47.74,71800.0,47.47,47.75,47.46,47.74,71800.0
2013-04-22 14:30:00,47.75,47.79,47.59,47.6,99600.0,47.75,47.79,47.59,47.6,99600.0
2013-04-22 15:00:00,47.6,47.67,47.53,47.67,130100.0,47.6,47.67,47.53,47.67,130100.0
2013-04-22 15:30:00,47.68,47.83,47.67,47.72,279900.0,47.68,47.83,47.67,47.72,279900.0
2013-04-23 09:30:00,47.82,48.41,47.71,48.22,197200.0,47.82,48.41,47.71,48.22,197200.0
2013-04-23 10:00:00,48.16,48.4,48.12,48.19,107500.0,48.16,48.4,48.12,48.19,107500.0
2013-04-23 10:30:00,48.19,48.28,48.12,48.15,87000.0,48.19,48.28,48.12,48.15,87000.0
2013-04-23 11:00:00,48.15,48.36,48.15,48.35,118200.0,48.15,48.36,48.15,48.35,118200.0
2013-04-23 11:30:00,48.34,48.39,48.18,48.23,170500.0,48.34,48.39,48.18,48.23,170500.0
2013-04-23 12:00:00,48.23,48.26,48.13,48.25,97000.0,48.23,48.26,48.13,48.25,97000.0
2013-04-23 12:30:00,48.25,48.38,48.24,48.37,60800.0,48.25,48.38,48.24,48.37,60800.0
2013-04-23 13:00:00,48.37,48.39,47.77,48.27,132900.0,48.37,48.39,47.77,48.27,132900.0
2013-04-23 13:30:00,48.26,48.39,48.21,48.36,53200.0,48.26,48.39,48.21,48.36,53200.0
2013-04-23 14:00:00,48.36,48.4,48.04,48.05,67700.0,48.36,48.4,48.04,48.05,67700.0
2013-04-23 14:30:00,48.05,48.26,47.94,48.26,62000.0,48.05,48.26,47.94,48.26,62000.0
2013-04-23 15:00:00,48.26,48.29,48.19,48.25,64900.0,48.26,48.29,48.19,48.25,64900.0
2013-04-23 15:30:00,48.24,48.3,48.16,48.2,170600.0,48.24,48.3,48.16,48.2,170600.0
2013-04-24 09:30:00,48.35,48.6,48.15,48.45,124500.0,48.35,48.6,48.15,48.45,124500.0
2013-04-24 10:00:00,48.41,48.47,48.1,48.2,123800.0,48.41,48.47,48.1,48.2,123800.0
2013-04-24 10:30:00,48.18,48.28,48.14,48.25,61500.0,48.18,48.28,48.14,48.25,61500.0
2013-04-24 11:00:00,48.26,48.3,48.11,48.2,78300.0,48.26,48.3,48.11,48.2,78300.0
2013-04-24 11:30:00,48.21,48.21,48.07,48.1,32800.0,48.21,48.21,48.07,48.1,32800.0
2013-04-24 12:00:00,48.07,48.15,48.03,48.11,45000.0,48.07,48.15,48.03,48.11,45000.0
2013-04-24 12:30:00,48.11,48.16,47.9,47.94,46400.0,48.11,48.16,47.9,47.94,46400.0
2013-04-24 13:00:00,47.94,48.09,47.94,48.09,61200.0,47.94,48.09,47.94,48.09,61200.0
2013-04-24 13:30:00,48.09,48.09,47.97,48.0,66800.0,48.09,48.09,47.97,48.0,66800.0
2013-04-24 14:00:00,47.99,48.1,47.99,48.09,47000.0,47.99,48.1,47.99,48.09,47000.0
2013-04-24 14:30:00,48.09,48.17,48.09,48.15,93600.0,48.09,48.17,48.09,48.15,93600.0
2013-04-24 15:00:00,48.15,48.16,48.05,48.15,73300.0,48.15,48.16,48.05,48.15,73300.0
2013-04-24 15:30:00,48.16,48.19,48.11,48.18,125900.0,48.16,48.19,48.11,48.18,125900.0
2013-04-25 09:30:00,48.53,48.73,48.32,48.69,152000.0,48.53,48.73,48.32,48.69,152000.0
2013-04-25 10:00:00,48.71,48.83,48.43,48.67,229700.0,48.71,48.83,48.43,48.67,229700.0
2013-04-25 10:30:00,48.7,48.72,48.41,48.45,88000.0,48.7,48.72,48.41,48.45,88000.0
2013-04-25 11:00:00,48.46,48.56,48.34,48.45,102500.0,48.46,48.56,48.34,48.45,102500.0
2013-04-25 11:30:00,48.45,48.58,48.4,48.58,105700.0,48.45,48.58,48.4,48.58,105700.0
2013-04-25 12:00:00,48.58,48.68,48.55,48.57,51800.0,48.58,48.68,48.55,48.57,51800.0
2013-04-25 12:30:00,48.57,48.74,48.55,48.71,144000.0,48.57,48.74,48.55,48.71,144000.0
2013-04-25 13:00:00,48.72,48.81,48.62,48.78,113100.0,48.72,48.81,48.62,48.78,113100.0
2013-04-25 13:30:00,48.77,48.81,48.67,48.7,83200.0,48.77,48.81,48.67,48.7,83200.0
2013-04-25 14:00:00,48.69,48.85,48.65,48.76,72700.0,48.69,48.85,48.65,48.76,72700.0
2013-04-25 14:30:00,48.77,48.79,48.54,48.66,180200.0,48.77,48.79,48.54,48.66,180200.0
2013-04-25 15:00:00,48.65,48.73,48.57,48.69,115100.0,48.65,48.73,48.57,48.69,115100.0
2013-04-25 15:30:00,48.69,48.73,48.54,48.6,200000.0,48.69,48.73,48.54,48.6,200000.0
2013-04-26 09:30:00,48.44,48.6,48.18,48.48,99500.0,48.44,48.6,48.18,48.48,99500.0
2013-04-26 10:00:00,48.45,48.45,47.9,48.2,156300.0,48.45,48.45,47.9,48.2,156300.0
2013-04-26 10:30:00,48.23,48.23,47.96,48.07,76000.0,48.23,48.23,47.96,48.07,76000.0
2013-04-26 11:00:00,48.04,48.28,48.01,48.23,72200.0,48.04,48.28,48.01,48.23,72200.0
2013-04-26 11:30:00,48.22,48.23,48.11,48.16,55800.0,48.22,48.23,48.11,48.16,55800.0
2013-04-26 12:00:00,48.16,48.3,48.15,48.16,106900.0,48.16,48.3,48.15,48.16,106900.0
2013-04-26 12:30:00,48.15,48.23,48.14,48.18,54700.0,48.15,48.23,48.14,48.18,54700.0
2013-04-26 13:00:00,48.18,48.3,48.14,48.24,66100.0,48.18,48.3,48.14,48.24,66100.0
2013-04-26 13:30:00,48.25,48.29,48.14,48.14,57000.0,48.25,48.29,48.14,48.14,57000.0
2013-04-26 14:00:00,48.14,48.2,47.98,47.99,71500.0,48.14,48.2,47.98,47.99,71500.0
2013-04-26 14:30:00,47.98,48.09,47.96,48.06,84300.0,47.98,48.09,47.96,48.06,84300.0
2013-04-26 15:00:00,48.06,48.15,48.02,48.11,96100.0,48.06,48.15,48.02,48.11,96100.0
2013-04-26 15:30:00,48.11,48.11,47.87,47.94,344600.0,48.11,48.11,47.87,47.94,344600.0
2013-04-29 09:30:00,48.09,48.32,47.86,48.07,184100.0,48.09,48.32,47.86,48.07,184100.0
2013-04-29 10:00:00,48.07,48.34,47.99,48.33,151400.0,48.07,48.34,47.99,48.33,151400.0
2013-04-29 10:30:00,48.31,48.31,48.25,48.25,72700.0,48.31,48.31,48.25,48.25,72700.0
2013-04-29 11:00:00,48.26,48.27,48.05,48.12,117200.0,48.26,48.27,48.05,48.12,117200.0
2013-04-29 11:30:00,48.12,48.12,47.83,47.83,74300.0,48.12,48.12,47.83,47.83,74300.0
2013-04-29 12:00:00,47.84,48.0,47.84,47.96,46200.0,47.84,48.0,47.84,47.96,46200.0
2013-04-29 12:30:00,47.96,48.07,47.9,47.9,32900.0,47.96,48.07,47.9,47.9,32900.0
2013-04-29 13:00:00,47.89,47.9,47.82,47.87,64000.0,47.89,47.9,47.82,47.87,64000.0
2013-04-29 13:30:00,47.86,48.01,47.86,48.0,63000.0,47.86,48.01,47.86,48.0,63000.0
2013-04-29 14:00:00,48.0,48.03,47.73,47.82,89400.0,48.0,48.03,47.73,47.82,89400.0
2013-04-29 14:30:00,47.82,47.87,47.76,47.76,99700.0,47.82,47.87,47.76,47.76,99700.0
2013-04-29 15:00:00,47.78,47.8,47.66,47.75,98100.0,47.78,47.8,47.66,47.75,98100.0
2013-04-29 15:30:00,47.75,47.81,47.73,47.79,216700.0,47.75,47.81,47.73,47.79,216700.0
2013-04-30 09:30:00,47.65,47.73,46.95,46.98,339200.0,47.65,47.73,46.95,46.98,339200.0
2013-04-30 10:00:00,46.98,47.14,46.88,46.9,264400.0,46.98,47.14,46.88,46.9,264400.0
2013-04-30 10:30:00,46.89,47.07,46.88,46.98,199400.0,46.89,47.07,46.88,46.98,199400.0
2013-04-30 11:00:00,46.98,47.13,46.93,47.13,163900.0,46.98,47.13,46.93,47.13,163900.0
2013-04-30 11:30:00,47.14,47.31,47.11,47.11,116000.0,47.14,47.31,47.11,47.11,116000.0
2013-04-30 12:00:00,47.12,47.17,46.91,47.15,120700.0,47.12,47.17,46.91,47.15,120700.0
2013-04-30 12:30:00,47.14,47.34,47.05,47.34,87800.0,47.14,47.34,47.05,47.34,87800.0
2013-04-30 13:00:00,47.34,47.34,47.12,47.13,73400.0,47.34,47.34,47.12,47.13,73400.0
2013-04-30 13:30:00,47.13,47.44,47.13,47.28,88200.0,47.13,47.44,47.13,47.28,88200.0
2013-04-30 14:00:00,47.27,47.44,47.18,47.41,100000.0,47.27,47.44,47.18,47.41,100000.0
2013-04-30 14:30:00,47.41,47.48,47.32,47.42,78500.0,47.41,47.48,47.32,47.42,78500.0
2013-04-30 15:00:00,47.42,47.44,47.32,47.4,109500.0,47.42,47.44,47.32,47.4,109500.0
2013-04-30 15:30:00,47.4,47.56,47.38,47.56,294200.0,47.4,47.56,47.38,47.56,294200.0
2013-05-01 09:30:00,47.64,48.12,47.57,47.87,138500.0,47.64,48.12,47.57,47.87,138500.0
2013-05-01 10:00:00,47.87,48.03,47.78,47.84,64200.0,47.87,48.03,47.78,47.84,64200.0
2013-05-01 10:30:00,47.84,47.97,47.68,47.7,61300.0,47.84,47.97,47.68,47.7,61300.0
2013-05-01 11:00:00,47.71,47.95,47.7,47.92,70600.0,47.71,47.95,47.7,47.92,70600.0
2013-05-01 11:30:00,47.92,48.14,47.87,48.14,86300.0,47.92,48.14,47.87,48.14,86300.0
2013-05-01 12:00:00,48.13,48.2,48.09,48.2,97500.0,48.13,48.2,48.09,48.2,97500.0
2013-05-01 12:30:00,48.18,48.24,48.13,48.13,55100.0,48.18,48.24,48.13,48.13,55100.0
2013-05-01 13:00:00,48.13,48.13,47.86,48.08,127500.0,48.13,48.13,47.86,48.08,127500.0
2013-05-01 13:30:00,48.08,48.11,47.89,48.06,71300.0,48.08,48.11,47.89,48.06,71300.0
2013-05-01 14:00:00,48.08,48.18,48.01,48.03,92100.0,48.08,48.18,48.01,48.03,92100.0
2013-05-01 14:30:00,48.04,48.05,47.91,48.01,61200.0,48.04,48.05,47.91,48.01,61200.0
2013-05-01 15:00:00,47.99,48.02,47.8,47.87,73100.0,47.99,48.02,47.8,47.87,73100.0
2013-05-01 15:30:00,47.87,47.94,47.8,47.83,200100.0,47.87,47.94,47.8,47.83,200100.0
2013-05-02 09:30:00,47.83,48.24,47.72,48.2,62600.0,47.83,48.24,47.72,48.2,62600.0
2013-05-02 10:00:00,48.18,48.29,47.95,48.24,93100.0,48.18,48.29,47.95,48.24,93100.0
2013-05-02 10:30:00,48.24,48.33,48.13,48.16,67500.0,48.24,48.33,48.13,48.16,67500.0
2013-05-02 11:00:00,48.16,48.34,48.11,48.34,43000.0,48.16,48.34,48.11,48.34,43000.0
2013-05-02 11:30:00,48.35,48.5,48.24,48.49,76000.0,48.35,48.5,48.24,48.49,76000.0
2013-05-02 12:00:00,48.48,48.58,48.38,48.41,113100.0,48.48,48.58,48.38,48.41,113100.0
2013-05-02 12:30:00,48.42,48.57,48.38,48.55,72500.0,48.42,48.57,48.38,48.55,72500.0
2013-05-02 13:00:00,48.55,48.61,48.47,48.54,82800.0,48.55,48.61,48.47,48.54,82800.0
2013-05-02 13:30:00,48.54,48.69,48.53,48.64,102100.0,48.54,48.69,48.53,48.64,102100.0
2013-05-02 14:00:00,48.65,48.72,48.62,48.66,193500.0,48.65,48.72,48.62,48.66,193500.0
2013-05-02 14:30:00,48.66,48.67,48.47,48.52,84200.0,48.66,48.67,48.47,48.52,84200.0
2013-05-02 15:00:00,48.51,48.52,48.43,48.46,86400.0,48.51,48.52,48.43,48.46,86400.0
2013-05-02 15:30:00,48.46,48.48,48.4,48.41,197100.0,48.46,48.48,48.4,48.41,197100.0
2013-05-03 09:30:00,48.84,48.87,48.4,48.63,529600.0,48.84,48.87,48.4,48.63,529600.0
2013-05-03 10:00:00,48.61,48.67,48.48,48.51,216600.0,48.61,48.67,48.48,48.51,216600.0
2013-05-03 10:30:00,48.51,48.55,48.36,48.5,80400.0,48.51,48.55,48.36,48.5,80400.0
2013-05-03 11:00:00,48.51,48.61,48.5,48.55,42000.0,48.51,48.61,48.5,48.55,42000.0
2013-05-03 11:30:00,48.54,48.65,48.5,48.65,32300.0,48.54,48.65,48.5,48.65,32300.0
2013-05-03 12:00:00,48.63,48.77,48.63,48.75,31100.0,48.63,48.77,48.63,48.75,31100.0
2013-05-03 12:30:00,48.75,48.79,48.72,48.76,29500.0,48.75,48.79,48.72,48.76,29500.0
2013-05-03 13:00:00,48.76,48.91,48.75,48.85,56800.0,48.76,48.91,48.75,48.85,56800.0
2013-05-03 13:30:00,48.85,48.88,48.62,48.63,54100.0,48.85,48.88,48.62,48.63,54100.0
2013-05-03 14:00:00,48.64,48.71,48.59,48.7,61700.0,48.64,48.71,48.59,48.7,61700.0
2013-05-03 14:30:00,48.7,48.74,48.59,48.63,47700.0,48.7,48.74,48.59,48.63,47700.0
2013-05-03 15:00:00,48.63,48.66,48.48,48.66,81900.0,48.63,48.66,48.48,48.66,81900.0
2013-05-03 15:30:00,48.66,48.71,48.63,48.65,234300.0,48.66,48.71,48.63,48.65,234300.0
2013-05-06 09:30:00,48.71,49.0,48.48,48.78,160600.0,48.71,49.0,48.48,48.78,160600.0
2013-05-06 10:00:00,48.78,48.91,48.72,48.83,97200.0,48.78,48.91,48.72,48.83,97200.0
2013-05-06 10:30:00,48.82,48.87,48.59,48.68,65400.0,48.82,48.87,48.59,48.68,65400.0
2013-05-06 11:00:00,48.69,48.84,48.68,48.75,60900.0,48.69,48.84,48.68,48.75,60900.0
2013-05-06 11:30:00,48.75,48.78,48.67,48.73,34900.0,48.75,48.78,48.67,48.73,34900.0
2013-05-06 12:00:00,48.72,48.74,48.5,48.5,71200.0,48.72,48.74,48.5,48.5,71200.0
2013-05-06 12:30:00,48.51,48.59,48.48,48.49,59400.0,48.51,48.59,48.48,48.49,59400.0
2013-05-06 13:00:00,48.48,48.48,48.4,48.48,33400.0,48.48,48.48,48.4,48.48,33400.0
2013-05-06 13:30:00,48.48,48.66,48.48,48.66,85100.0,48.48,48.66,48.48,48.66,85100.0
2013-05-06 14:00:00,48.66,48.76,48.64,48.66,226100.0,48.66,48.76,48.64,48.66,226100.0
2013-05-06 14:30:00,48.67,48.71,48.56,48.62,64700.0,48.67,48.71,48.56,48.62,64700.0
2013-05-06 15:00:00,48.62,48.69,48.53,48.6,113900.0,48.62,48.69,48.53,48.6,113900.0
2013-05-06 15:30:00,48.6,48.7,48.6,48.7,351200.0,48.6,48.7,48.6,48.7,351200.0
2013-05-07 09:30:00,48.64,49.09,48.13,49.08,288700.0,48.64,49.09,48.13,49.08,288700.0
2013-05-07 10:00:00,49.07,49.09,48.84,49.08,78500.0,49.07,49.09,48.84,49.08,78500.0
2013-05-07 10:30:00,49.06,49.3,49.03,49.21,85900.0,49.06,49.3,49.03,49.21,85900.0
2013-05-07 11:00:00,49.21,49.33,49.17,49.31,66600.0,49.21,49.33,49.17,49.31,66600.0
2013-05-07 11:30:00,49.3,49.32,49.12,49.14,83900.0,49.3,49.32,49.12,49.14,83900.0
2013-05-07 12:00:00,49.14,49.15,49.0,49.09,59800.0,49.14,49.15,49.0,49.09,59800.0
2013-05-07 12:30:00,49.09,49.14,49.02,49.11,57900.0,49.09,49.14,49.02,49.11,57900.0
2013-05-07 13:00:00,49.1,49.15,49.02,49.07,40300.0,49.1,49.15,49.02,49.07,40300.0
2013-05-07 13:30:00,49.08,49.16,49.04,49.09,81900.0,49.08,49.16,49.04,49.09,81900.0
2013-05-07 14:00:00,49.1,49.26,49.08,49.21,82900.0,49.1,49.26,49.08,49.21,82900.0
2013-05-07 14:30:00,49.21,49.41,49.21,49.37,136500.0,49.21,49.41,49.21,49.37,136500.0
2013-05-07 15:00:00,49.38,49.53,49.36,49.5,200800.0,49.38,49.53,49.36,49.5,200800.0
2013-05-07 15:30:00,49.5,49.55,49.48,49.5,371900.0,49.5,49.55,49.48,49.5,371900.0
2013-05-08 09:30:00,49.44,49.85,49.33,49.66,215400.0,49.44,49.85,49.33,49.66,215400.0
2013-05-08 10:00:00,49.67,49.67,49.46,49.49,110800.0,49.67,49.67,49.46,49.49,110800.0
2013-05-08 10:30:00,49.47,49.48,49.13,49.19,93200.0,49.47,49.48,49.13,49.19,93200.0
2013-05-08 11:00:00,49.21,49.36,49.21,49.26,56900.0,49.21,49.36,49.21,49.26,56900.0
2013-05-08 11:30:00,49.26,49.41,49.24,49.3,67700.0,49.26,49.41,49.24,49.3,67700.0
2013-05-08 12:00:00,49.3,49.42,49.14,49.14,101900.0,49.3,49.42,49.14,49.14,101900.0
2013-05-08 12:30:00,49.14,49.35,49.12,49.29,56800.0,49.14,49.35,49.12,49.29,56800.0
2013-05-08 13:00:00,49.3,49.3,49.13,49.21,106500.0,49.3,49.3,49.13,49.21,106500.0
2013-05-08 13:30:00,49.22,49.32,49.2,49.23,53000.0,49.22,49.32,49.2,49.23,53000.0
2013-05-08 14:00:00,49.24,49.34,49.23,49.32,82000.0,49.24,49.34,49.23,49.32,82000.0
2013-05-08 14:30:00,49.31,49.44,49.26,49.44,132400.0,49.31,49.44,49.26,49.44,132400.0
2013-05-08 15:00:00,49.43,49.47,49.37,49.46,86300.0,49.43,49.47,49.37,49.46,86300.0
2013-05-08 15:30:00,49.46,49.46,49.34,49.38,152900.0,49.46,49.46,49.34,49.38,152900.0
2013-05-09 09:30:00,49.4,49.76,49.4,49.75,56200.0,49.4,49.76,49.4,49.75,56200.0
2013-05-09 10:00:00,49.76,49.8,49.46,49.51,153500.0,49.76,49.8,49.46,49.51,153500.0
2013-05-09 10:30:00,49.51,49.6,49.47,49.54,63900.0,49.51,49.6,49.47,49.54,63900.0
2013-05-09 11:00:00,49.53,49.59,49.51,49.58,64600.0,49.53,49.59,49.51,49.58,64600.0
2013-05-09 11:30:00,49.59,49.6,49.47,49.5,32700.0,49.59,49.6,49.47,49.5,32700.0
2013-05-09 12:00:00,49.48,49.5,49.26,49.38,103800.0,49.48,49.5,49.26,49.38,103800.0
2013-05-09 12:30:00,49.38,49.39,49.19,49.25,46700.0,49.38,49.39,49.19,49.25,46700.0
2013-05-09 13:00:00,49.26,49.32,49.23,49.3,38300.0,49.26,49.32,49.23,49.3,38300.0
2013-05-09 13:30:00,49.3,49.34,49.28,49.28,113700.0,49.3,49.34,49.28,49.28,113700.0
2013-05-09 14:00:00,49.29,49.3,49.21,49.21,39800.0,49.29,49.3,49.21,49.21,39800.0
2013-05-09 14:30:00,49.21,49.21,48.98,48.99,42500.0,49.21,49.21,48.98,48.99,42500.0
2013-05-09 15:00:00,48.99,49.16,48.87,49.11,88600.0,48.99,49.16,48.87,49.11,88600.0
2013-05-09 15:30:00,49.12,49.16,48.99,49.05,110000.0,49.12,49.16,48.99,49.05,110000.0
2013-05-10 09:30:00,49.17,49.35,49.11,49.29,101800.0,49.17,49.35,49.11,49.29,101800.0
2013-05-10 10:00:00,49.3,49.56,49.28,49.33,75200.0,49.3,49.56,49.28,49.33,75200.0
2013-05-10 10:30:00,49.32,49.38,49.25,49.31,53300.0,49.32,49.38,49.25,49.31,53300.0
2013-05-10 11:00:00,49.3,49.37,49.2,49.27,106200.0,49.3,49.37,49.2,49.27,106200.0
2013-05-10 11:30:00,49.29,49.31,49.04,49.05,43400.0,49.29,49.31,49.04,49.05,43400.0
2013-05-10 12:00:00,49.05,49.28,49.0,49.27,92400.0,49.05,49.28,49.0,49.27,92400.0
2013-05-10 12:30:00,49.28,49.28,49.14,49.17,50200.0,49.28,49.28,49.14,49.17,50200.0
2013-05-10 13:00:00,49.18,49.23,49.14,49.16,42100.0,49.18,49.23,49.14,49.16,42100.0
2013-05-10 13:30:00,49.16,49.16,49.01,49.13,43600.0,49.16,49.16,49.01,49.13,43600.0
2013-05-10 14:00:00,49.12,49.21,49.09,49.2,27200.0,49.12,49.21,49.09,49.2,27200.0
2013-05-10 14:30:00,49.21,49.23,49.11,49.12,46700.0,49.21,49.23,49.11,49.12,46700.0
2013-05-10 15:00:00,49.12,49.24,49.12,49.14,66400.0,49.12,49.24,49.12,49.14,66400.0
2013-05-10 15:30:00,49.14,49.28,49.1,49.28,149800.0,49.14,49.28,49.1,49.28,149800.0
2013-05-13 09:30:00,49.08,49.28,48.7,48.73,233400.0,49.08,49.28,48.7,48.73,233400.0
2013-05-13 10:00:00,48.74,48.96,48.66,48.81,118400.0,48.74,48.96,48.66,48.81,118400.0
2013-05-13 10:30:00,48.8,48.99,48.72,48.96,84700.0,48.8,48.99,48.72,48.96,84700.0
2013-05-13 11:00:00,48.95,49.12,48.94,49.06,133800.0,48.95,49.12,48.94,49.06,133800.0
2013-05-13 11:30:00,49.05,49.1,49.01,49.09,29200.0,49.05,49.1,49.01,49.09,29200.0
2013-05-13 12:00:00,49.08,49.19,49.06,49.14,71800.0,49.08,49.19,49.06,49.14,71800.0
2013-05-13 12:30:00,49.17,49.21,49.14,49.14,21000.0,49.17,49.21,49.14,49.14,21000.0
2013-05-13 13:00:00,49.15,49.16,49.01,49.01,31000.0,49.15,49.16,49.01,49.01,31000.0
2013-05-13 13:30:00,49.01,49.04,48.98,48.99,31800.0,49.01,49.04,48.98,48.99,31800.0
2013-05-13 14:00:00,48.98,49.13,48.97,49.07,66600.0,48.98,49.13,48.97,49.07,66600.0
2013-05-13 14:30:00,49.08,49.12,49.07,49.1,54300.0,49.08,49.12,49.07,49.1,54300.0
2013-05-13 15:00:00,49.11,49.13,49.0,49.11,68600.0,49.11,49.13,49.0,49.11,68600.0
2013-05-13 15:30:00,49.1,49.18,49.05,49.05,352300.0,49.1,49.18,49.05,49.05,352300.0
2013-05-14 09:30:00,49.1,49.19,49.07,49.15,57700.0,49.1,49.19,49.07,49.15,57700.0
2013-05-14 10:00:00,49.12,49.21,49.09,49.18,100700.0,49.12,49.21,49.09,49.18,100700.0
2013-05-14 10:30:00,49.16,49.47,49.14,49.32,43600.0,49.16,49.47,49.14,49.32,43600.0
2013-05-14 11:00:00,49.33,49.54,49.32,49.48,38600.0,49.33,49.54,49.32,49.48,38600.0
2013-05-14 11:30:00,49.48,49.5,49.24,49.36,55900.0,49.48,49.5,49.24,49.36,55900.0
2013-05-14 12:00:00,49.36,49.36,49.16,49.18,49500.0,49.36,49.36,49.16,49.18,49500.0
2013-05-14 12:30:00,49.17,49.2,49.09,49.13,80700.0,49.17,49.2,49.09,49.13,80700.0
2013-05-14 13:00:00,49.14,49.26,49.14,49.22,92600.0,49.14,49.26,49.14,49.22,92600.0
2013-05-14 13:30:00,49.22,49.33,49.21,49.33,39300.0,49.22,49.33,49.21,49.33,39300.0
2013-05-14 14:00:00,49.33,49.35,49.2,49.23,72100.0,49.33,49.35,49.2,49.23,72100.0
2013-05-14 14:30:00,49.22,49.25,49.14,49.19,61300.0,49.22,49.25,49.14,49.19,61300.0
2013-05-14 15:00:00,49.19,49.21,49.18,49.2,98000.0,49.19,49.21,49.18,49.2,98000.0
2013-05-14 15:30:00,49.2,49.3,49.1,49.14,336900.0,49.2,49.3,49.1,49.14,336900.0
2013-05-15 09:30:00,49.25,49.41,49.04,49.11,63500.0,49.25,49.41,49.04,49.11,63500.0
2013-05-15 10:00:00,49.11,49.17,48.82,48.84,63800.0,49.11,49.17,48.82,48.84,63800.0
2013-05-15 10:30:00,48.83,49.45,48.81,49.37,68600.0,48.83,49.45,48.81,49.37,68600.0
2013-05-15 11:00:00,49.38,49.79,49.38,49.63,150400.0,49.38,49.79,49.38,49.63,150400.0
2013-05-15 11:30:00,49.63,49.82,49.62,49.82,115300.0,49.63,49.82,49.62,49.82,115300.0
2013-05-15 12:00:00,49.82,49.97,49.73,49.95,85000.0,49.82,49.97,49.73,49.95,85000.0
2013-05-15 12:30:00,49.96,50.25,49.95,50.23,124200.0,49.96,50.25,49.95,50.23,124200.0
2013-05-15 13:00:00,50.22,50.42,50.2,50.39,100700.0,50.22,50.42,50.2,50.39,100700.0
2013-05-15 13:30:00,50.39,50.47,50.21,50.23,153200.0,50.39,50.47,50.21,50.23,153200.0
2013-05-15 14:00:00,50.23,50.32,50.11,50.23,136900.0,50.23,50.32,50.11,50.23,136900.0
2013-05-15 14:30:00,50.24,50.25,50.09,50.23,82500.0,50.24,50.25,50.09,50.23,82500.0
2013-05-15 15:00:00,50.2,50.4,50.2,50.29,119900.0,50.2,50.4,50.2,50.29,119900.0
2013-05-15 15:30:00,50.28,50.38,50.21,50.29,273700.0,50.28,50.38,50.21,50.29,273700.0
2013-05-16 09:30:00,50.28,50.61,49.88,50.41,157300.0,50.28,50.61,49.88,50.41,157300.0
2013-05-16 10:00:00,50.4,50.51,50.23,50.45,132600.0,50.4,50.51,50.23,50.45,132600.0
2013-05-16 10:30:00,50.45,50.64,50.43,50.45,93000.0,50.45,50.64,50.43,50.45,93000.0
2013-05-16 11:00:00,50.45,50.57,50.32,50.33,76600.0,50.45,50.57,50.32,50.33,76600.0
2013-05-16 11:30:00,50.33,50.45,50.27,50.27,46000.0,50.33,50.45,50.27,50.27,46000.0
2013-05-16 12:00:00,50.28,50.28,50.04,50.04,55900.0,50.28,50.28,50.04,50.04,55900.0
2013-05-16 12:30:00,50.04,50.13,50.03,50.11,41100.0,50.04,50.13,50.03,50.11,41100.0
2013-05-16 13:00:00,50.09,50.2,50.0,50.18,57100.0,50.09,50.2,50.0,50.18,57100.0
2013-05-16 13:30:00,50.19,50.26,50.12,50.14,72400.0,50.19,50.26,50.12,50.14,72400.0
2013-05-16 14:00:00,50.12,50.25,50.02,50.02,56100.0,50.12,50.25,50.02,50.02,56100.0
2013-05-16 14:30:00,50.01,50.11,49.92,49.96,41700.0,50.01,50.11,49.92,49.96,41700.0
2013-05-16 15:00:00,49.95,50.0,49.75,49.79,101100.0,49.95,50.0,49.75,49.79,101100.0
2013-05-16 15:30:00,49.79,49.79,49.55,49.74,186300.0,49.79,49.79,49.55,49.74,186300.0
2013-05-17 09:30:00,50.24,50.27,49.55,49.71,337400.0,50.24,50.27,49.55,49.71,337400.0
2013-05-17 10:00:00,49.72,49.91,49.53,49.84,144500.0,49.72,49.91,49.53,49.84,144500.0
2013-05-17 10:30:00,49.87,49.91,49.5,49.55,150500.0,49.87,49.91,49.5,49.55,150500.0
2013-05-17 11:00:00,49.56,49.59,49.46,49.53,93200.0,49.56,49.59,49.46,49.53,93200.0
2013-05-17 11:30:00,49.55,49.62,49.47,49.51,44400.0,49.55,49.62,49.47,49.51,44400.0
2013-05-17 12:00:00,49.48,49.48,49.29,49.48,66500.0,49.48,49.48,49.29,49.48,66500.0
2013-05-17 12:30:00,49.49,49.56,49.42,49.56,113800.0,49.49,49.56,49.42,49.56,113800.0
2013-05-17 13:00:00,49.57,49.62,49.49,49.5,67200.0,49.57,49.62,49.49,49.5,67200.0
2013-05-17 13:30:00,49.5,49.5,49.38,49.45,52500.0,49.5,49.5,49.38,49.45,52500.0
2013-05-17 14:00:00,49.46,49.74,49.46,49.73,122200.0,49.46,49.74,49.46,49.73,122200.0
2013-05-17 14:30:00,49.72,49.82,49.66,49.79,183000.0,49.72,49.82,49.66,49.79,183000.0
2013-05-17 15:00:00,49.79,49.86,49.76,49.77,380800.0,49.79,49.86,49.76,49.77,380800.0
2013-05-17 15:30:00,49.78,49.83,49.74,49.76,488700.0,49.78,49.83,49.74,49.76,488700.0
2013-05-20 09:30:00,49.68,49.75,49.41,49.49,112600.0,49.68,49.75,49.41,49.49,112600.0
2013-05-20 10:00:00,49.48,49.52,49.38,49.42,116900.0,49.48,49.52,49.38,49.42,116900.0
2013-05-20 10:30:00,49.42,49.44,49.36,49.39,101800.0,49.42,49.44,49.36,49.39,101800.0
2013-05-20 11:00:00,49.39,49.41,49.33,49.35,70400.0,49.39,49.41,49.33,49.35,70400.0
2013-05-20 11:30:00,49.35,49.42,49.34,49.37,114600.0,49.35,49.42,49.34,49.37,114600.0
2013-05-20 12:00:00,49.38,49.41,49.27,49.34,69700.0,49.38,49.41,49.27,49.34,69700.0
2013-05-20 12:30:00,49.33,49.44,49.29,49.4,54300.0,49.33,49.44,49.29,49.4,54300.0
2013-05-20 13:00:00,49.41,49.43,49.34,49.41,70600.0,49.41,49.43,49.34,49.41,70600.0
2013-05-20 13:30:00,49.41,49.47,49.36,49.38,101400.0,49.41,49.47,49.36,49.38,101400.0
2013-05-20 14:00:00,49.38,49.43,49.29,49.41,53400.0,49.38,49.43,49.29,49.41,53400.0
2013-05-20 14:30:00,49.41,49.52,49.4,49.42,46900.0,49.41,49.52,49.4,49.42,46900.0
2013-05-20 15:00:00,49.43,49.5,49.41,49.47,85700.0,49.43,49.5,49.41,49.47,85700.0
2013-05-20 15:30:00,49.46,49.53,49.43,49.47,195600.0,49.46,49.53,49.43,49.47,195600.0
2013-05-21 09:30:00,49.6,49.67,49.51,49.56,94300.0,49.6,49.67,49.51,49.56,94300.0
2013-05-21 10:00:00,49.56,49.68,49.4,49.5,127000.0,49.56,49.68,49.4,49.5,127000.0
2013-05-21 10:30:00,49.52,49.61,49.4,49.47,81300.0,49.52,49.61,49.4,49.47,81300.0
2013-05-21 11:00:00,49.45,49.53,49.44,49.51,114000.0,49.45,49.53,49.44,49.51,114000.0
2013-05-21 11:30:00,49.51,49.6,49.48,49.52,60400.0,49.51,49.6,49.48,49.52,60400.0
2013-05-21 12:00:00,49.52,49.62,49.52,49.53,61700.0,49.52,49.62,49.52,49.53,61700.0
2013-05-21 12:30:00,49.54,49.61,49.46,49.58,52400.0,49.54,49.61,49.46,49.58,52400.0
2013-05-21 13:00:00,49.58,49.66,49.54,49.56,96000.0,49.58,49.66,49.54,49.56,96000.0
2013-05-21 13:30:00,49.57,49.57,49.43,49.45,128600.0,49.57,49.57,49.43,49.45,128600.0
2013-05-21 14:00:00,49.45,49.55,49.38,49.4,149500.0,49.45,49.55,49.38,49.4,149500.0
2013-05-21 14:30:00,49.39,49.54,49.37,49.5,95100.0,49.39,49.54,49.37,49.5,95100.0
2013-05-21 15:00:00,49.5,49.54,49.4,49.45,106100.0,49.5,49.54,49.4,49.45,106100.0
2013-05-21 15:30:00,49.44,49.47,49.35,49.36,311600.0,49.44,49.47,49.35,49.36,311600.0
2013-05-22 09:30:00,49.54,49.64,49.03,49.14,344700.0,49.54,49.64,49.03,49.14,344700.0
2013-05-22 10:00:00,49.12,49.56,49.1,49.5,294600.0,49.12,49.56,49.1,49.5,294600.0
2013-05-22 10:30:00,49.5,49.59,49.35,49.38,256100.0,49.5,49.59,49.35,49.38,256100.0
2013-05-22 11:00:00,49.39,49.53,49.32,49.48,228900.0,49.39,49.53,49.32,49.48,228900.0
2013-05-22 11:30:00,49.47,49.5,49.31,49.44,110200.0,49.47,49.5,49.31,49.44,110200.0
2013-05-22 12:00:00,49.44,49.49,49.37,49.37,85300.0,49.44,49.49,49.37,49.37,85300.0
2013-05-22 12:30:00,49.4,49.4,49.13,49.39,114800.0,49.4,49.4,49.13,49.39,114800.0
2013-05-22 13:00:00,49.39,49.42,48.99,49.02,141800.0,49.39,49.42,48.99,49.02,141800.0
2013-05-22 13:30:00,49.0,49.02,48.77,48.92,185200.0,49.0,49.02,48.77,48.92,185200.0
2013-05-22 14:00:00,48.94,48.97,48.68,48.78,173500.0,48.94,48.97,48.68,48.78,173500.0
2013-05-22 14:30:00,48.77,48.8,48.38,48.5,275200.0,48.77,48.8,48.38,48.5,275200.0
2013-05-22 15:00:00,48.49,48.58,48.28,48.29,263300.0,48.49,48.58,48.28,48.29,263300.0
2013-05-22 15:30:00,48.3,48.42,48.08,48.37,537900.0,48.3,48.42,48.08,48.37,537900.0
2013-05-23 09:30:00,49.9,51.0,48.63,50.85,1109400.0,49.9,51.0,48.63,50.85,1109400.0
2013-05-23 10:00:00,50.84,51.2,50.21,50.71,585500.0,50.84,51.2,50.21,50.71,585500.0
2013-05-23 10:30:00,50.7,50.91,50.3,50.64,387700.0,50.7,50.91,50.3,50.64,387700.0
2013-05-23 11:00:00,50.66,50.8,50.55,50.55,230000.0,50.66,50.8,50.55,50.55,230000.0
2013-05-23 11:30:00,50.55,50.72,50.37,50.38,147400.0,50.55,50.72,50.37,50.38,147400.0
2013-05-23 12:00:00,50.38,50.67,50.38,50.5,113300.0,50.38,50.67,50.38,50.5,113300.0
2013-05-23 12:30:00,50.5,50.5,50.21,50.42,128100.0,50.5,50.5,50.21,50.42,128100.0
2013-05-23 13:00:00,50.41,50.55,50.09,50.09,119700.0,50.41,50.55,50.09,50.09,119700.0
2013-05-23 13:30:00,50.09,50.3,50.07,50.21,134000.0,50.09,50.3,50.07,50.21,134000.0
2013-05-23 14:00:00,50.2,50.46,50.17,50.43,151000.0,50.2,50.46,50.17,50.43,151000.0
2013-05-23 14:30:00,50.43,50.52,50.23,50.29,198100.0,50.43,50.52,50.23,50.29,198100.0
2013-05-23 15:00:00,50.29,50.43,50.11,50.32,215600.0,50.29,50.43,50.11,50.32,215600.0
2013-05-23 15:30:00,50.32,50.36,50.14,50.19,654600.0,50.32,50.36,50.14,50.19,654600.0
2013-05-24 09:30:00,50.01,50.25,49.86,50.19,257100.0,50.01,50.25,49.86,50.19,257100.0
2013-05-24 10:00:00,50.2,50.21,49.99,50.01,248000.0,50.2,50.21,49.99,50.01,248000.0
2013-05-24 10:30:00,50.02,50.31,49.98,50.11,162400.0,50.02,50.31,49.98,50.11,162400.0
2013-05-24 11:00:00,50.11,50.22,49.98,50.13,114500.0,50.11,50.22,49.98,50.13,114500.0
2013-05-24 11:30:00,50.13,50.26,50.0,50.12,107200.0,50.13,50.26,50.0,50.12,107200.0
2013-05-24 12:00:00,50.12,50.17,50.02,50.17,77600.0,50.12,50.17,50.02,50.17,77600.0
2013-05-24 12:30:00,50.16,50.2,50.0,50.04,94500.0,50.16,50.2,50.0,50.04,94500.0
2013-05-24 13:00:00,50.05,50.23,50.04,50.19,89000.0,50.05,50.23,50.04,50.19,89000.0
2013-05-24 13:30:00,50.19,50.21,50.14,50.19,72600.0,50.19,50.21,50.14,50.19,72600.0
2013-05-24 14:00:00,50.19,50.33,50.18,50.23,126800.0,50.19,50.33,50.18,50.23,126800.0
2013-05-24 14:30:00,50.23,50.32,50.2,50.25,76600.0,50.23,50.32,50.2,50.25,76600.0
2013-05-24 15:00:00,50.25,50.26,50.17,50.19,106100.0,50.25,50.26,50.17,50.19,106100.0
2013-05-24 15:30:00,50.2,50.27,50.11,50.25,295200.0,50.2,50.27,50.11,50.25,295200.0
2013-05-28 09:30:00,50.68,50.75,50.23,50.51,224400.0,50.68,50.75,50.23,50.51,224400.0
2013-05-28 10:00:00,50.53,50.93,50.47,50.9,105100.0,50.53,50.93,50.47,50.9,105100.0
2013-05-28 10:30:00,50.9,50.98,50.75,50.8,85800.0,50.9,50.98,50.75,50.8,85800.0
2013-05-28 11:00:00,50.8,50.83,50.7,50.79,76300.0,50.8,50.83,50.7,50.79,76300.0
2013-05-28 11:30:00,50.79,50.82,50.62,50.65,102700.0,50.79,50.82,50.62,50.65,102700.0
2013-05-28 12:00:00,50.64,50.65,50.48,50.52,51000.0,50.64,50.65,50.48,50.52,51000.0
2013-05-28 12:30:00,50.51,50.64,50.48,50.61,37000.0,50.51,50.64,50.48,50.61,37000.0
2013-05-28 13:00:00,50.62,50.73,50.59,50.7,64200.0,50.62,50.73,50.59,50.7,64200.0
2013-05-28 13:30:00,50.7,50.7,50.5,50.53,86400.0,50.7,50.7,50.5,50.53,86400.0
2013-05-28 14:00:00,50.52,50.58,50.47,50.48,65300.0,50.52,50.58,50.47,50.48,65300.0
2013-05-28 14:30:00,50.48,50.61,50.38,50.56,61100.0,50.48,50.61,50.38,50.56,61100.0
2013-05-28 15:00:00,50.56,50.6,50.48,50.55,65900.0,50.56,50.6,50.48,50.55,65900.0
2013-05-28 15:30:00,50.55,50.67,50.54,50.56,184800.0,50.55,50.67,50.54,50.56,184800.0
2013-05-29 09:30:00,50.23,50.5,49.51,49.58,195600.0,50.23,50.5,49.51,49.58,195600.0
2013-05-29 10:00:00,49.58,49.81,49.58,49.69,225500.0,49.58,49.81,49.58,49.69,225500.0
2013-05-29 10:30:00,49.68,49.82,49.6,49.62,125900.0,49.68,49.82,49.6,49.62,125900.0
2013-05-29 11:00:00,49.6,49.79,49.42,49.71,78100.0,49.6,49.79,49.42,49.71,78100.0
2013-05-29 11:30:00,49.71,49.89,49.69,49.85,62900.0,49.71,49.89,49.69,49.85,62900.0
2013-05-29 12:00:00,49.83,49.87,49.71,49.73,38900.0,49.83,49.87,49.71,49.73,38900.0
2013-05-29 12:30:00,49.75,49.79,49.64,49.66,73300.0,49.75,49.79,49.64,49.66,73300.0
2013-05-29 13:00:00,49.66,49.75,49.63,49.74,57300.0,49.66,49.75,49.63,49.74,57300.0
2013-05-29 13:30:00,49.73,50.01,49.68,49.96,75400.0,49.73,50.01,49.68,49.96,75400.0
2013-05-29 14:00:00,49.96,50.05,49.83,49.84,217000.0,49.96,50.05,49.83,49.84,217000.0
2013-05-29 14:30:00,49.84,49.84,49.68,49.69,140700.0,49.84,49.84,49.68,49.69,140700.0
2013-05-29 15:00:00,49.66,49.79,49.6,49.79,94000.0,49.66,49.79,49.6,49.79,94000.0
2013-05-29 15:30:00,49.79,49.81,49.62,49.77,363000.0,49.79,49.81,49.62,49.77,363000.0
2013-05-30 09:30:00,49.68,49.99,49.57,49.58,116300.0,49.68,49.99,49.57,49.58,116300.0
2013-05-30 10:00:00,49.56,49.62,49.15,49.19,157500.0,49.56,49.62,49.15,49.19,157500.0
2013-05-30 10:30:00,49.19,49.47,49.18,49.42,98400.0,49.19,49.47,49.18,49.42,98400.0
2013-05-30 11:00:00,49.44,49.46,49.2,49.23,153100.0,49.44,49.46,49.2,49.23,153100.0
2013-05-30 11:30:00,49.23,49.34,49.15,49.17,93600.0,49.23,49.34,49.15,49.17,93600.0
2013-05-30 12:00:00,49.18,49.3,49.18,49.26,75300.0,49.18,49.3,49.18,49.26,75300.0
2013-05-30 12:30:00,49.26,49.29,49.17,49.18,58700.0,49.26,49.29,49.17,49.18,58700.0
2013-05-30 13:00:00,49.19,49.21,49.12,49.15,43600.0,49.19,49.21,49.12,49.15,43600.0
2013-05-30 13:30:00,49.16,49.17,49.09,49.11,63700.0,49.16,49.17,49.09,49.11,63700.0
2013-05-30 14:00:00,49.11,49.27,49.04,49.26,118200.0,49.11,49.27,49.04,49.26,118200.0
2013-05-30 14:30:00,49.26,49.33,49.2,49.3,79800.0,49.26,49.33,49.2,49.3,79800.0
2013-05-30 15:00:00,49.3,49.3,49.15,49.15,108200.0,49.3,49.3,49.15,49.15,108200.0
2013-05-30 15:30:00,49.16,49.17,48.97,49.01,238800.0,49.16,49.17,48.97,49.01,238800.0
2013-05-31 09:30:00,48.94,49.37,48.81,49.24,238900.0,48.94,49.37,48.81,49.24,238900.0
2013-05-31 10:00:00,49.25,49.38,48.83,49.14,88900.0,49.25,49.38,48.83,49.14,88900.0
2013-05-31 10:30:00,49.15,49.19,49.0,49.03,62800.0,49.15,49.19,49.0,49.03,62800.0
2013-05-31 11:00:00,49.03,49.28,49.02,49.23,50200.0,49.03,49.28,49.02,49.23,50200.0
2013-05-31 11:30:00,49.21,49.27,49.04,49.04,56300.0,49.21,49.27,49.04,49.04,56300.0
2013-05-31 12:00:00,49.05,49.13,48.9,49.09,71800.0,49.05,49.13,48.9,49.09,71800.0
2013-05-31 12:30:00,49.1,49.17,49.04,49.1,44100.0,49.1,49.17,49.04,49.1,44100.0
2013-05-31 13:00:00,49.11,49.21,49.11,49.12,68200.0,49.11,49.21,49.11,49.12,68200.0
2013-05-31 13:30:00,49.12,49.12,48.93,48.96,112300.0,49.12,49.12,48.93,48.96,112300.0
2013-05-31 14:00:00,48.96,48.96,48.57,48.57,123200.0,48.96,48.96,48.57,48.57,123200.0
2013-05-31 14:30:00,48.57,48.61,48.41,48.6,155500.0,48.57,48.61,48.41,48.6,155500.0
2013-05-31 15:00:00,48.59,48.75,48.5,48.53,127600.0,48.59,48.75,48.5,48.53,127600.0
2013-05-31 15:30:00,48.53,48.55,47.7,48.04,524100.0,48.53,48.55,47.7,48.04,524100.0
2013-06-03 09:30:00,48.5,50.07,48.38,49.22,573900.0,48.5,50.07,48.38,49.22,573900.0
2013-06-03 10:00:00,49.21,49.59,48.97,49.4,204300.0,49.21,49.59,48.97,49.4,204300.0
2013-06-03 10:30:00,49.4,49.51,49.14,49.5,130000.0,49.4,49.51,49.14,49.5,130000.0
2013-06-03 11:00:00,49.53,49.55,49.28,49.38,186000.0,49.53,49.55,49.28,49.38,186000.0
2013-06-03 11:30:00,49.38,49.38,49.1,49.16,98100.0,49.38,49.38,49.1,49.16,98100.0
2013-06-03 12:00:00,49.15,49.24,48.93,49.02,55800.0,49.15,49.24,48.93,49.02,55800.0
2013-06-03 12:30:00,49.03,49.08,48.85,48.98,66300.0,49.03,49.08,48.85,48.98,66300.0
2013-06-03 13:00:00,48.97,49.07,48.89,48.96,42900.0,48.97,49.07,48.89,48.96,42900.0
2013-06-03 13:30:00,48.94,49.07,48.8,48.99,62600.0,48.94,49.07,48.8,48.99,62600.0
2013-06-03 14:00:00,48.99,49.28,48.98,49.14,85700.0,48.99,49.28,48.98,49.14,85700.0
2013-06-03 14:30:00,49.15,49.27,49.08,49.12,118500.0,49.15,49.27,49.08,49.12,118500.0
2013-06-03 15:00:00,49.14,49.2,49.06,49.16,79100.0,49.14,49.2,49.06,49.16,79100.0
2013-06-03 15:30:00,49.16,49.26,49.08,49.18,246400.0,49.16,49.26,49.08,49.18,246400.0
2013-06-04 09:30:00,48.68,49.17,48.35,48.76,633900.0,48.68,49.17,48.35,48.76,633900.0
2013-06-04 10:00:00,48.78,49.51,48.69,49.2,364400.0,48.78,49.51,48.69,49.2,364400.0
2013-06-04 10:30:00,49.2,49.4,48.94,48.95,207800.0,49.2,49.4,48.94,48.95,207800.0
2013-06-04 11:00:00,48.93,48.98,48.71,48.75,134200.0,48.93,48.98,48.71,48.75,134200.0
2013-06-04 11:30:00,48.72,48.83,48.62,48.79,99800.0,48.72,48.83,48.62,48.79,99800.0
2013-06-04 12:00:00,48.8,48.8,48.55,48.73,96700.0,48.8,48.8,48.55,48.73,96700.0
2013-06-04 12:30:00,48.69,48.86,48.64,48.86,68000.0,48.69,48.86,48.64,48.86,68000.0
2013-06-04 13:00:00,48.86,48.86,48.56,48.64,100800.0,48.86,48.86,48.56,48.64,100800.0
2013-06-04 13:30:00,48.65,48.65,48.36,48.39,197600.0,48.65,48.65,48.36,48.39,197600.0
2013-06-04 14:00:00,48.39,48.43,48.18,48.39,121700.0,48.39,48.43,48.18,48.39,121700.0
2013-06-04 14:30:00,48.39,48.55,48.34,48.54,94200.0,48.39,48.55,48.34,48.54,94200.0
2013-06-04 15:00:00,48.54,48.68,48.41,48.48,124400.0,48.54,48.68,48.41,48.48,124400.0
2013-06-04 15:30:00,48.5,48.72,48.5,48.56,188400.0,48.5,48.72,48.5,48.56,188400.0
2013-06-05 09:30:00,48.57,48.95,48.3,48.8,166500.0,48.57,48.95,48.3,48.8,166500.0
2013-06-05 10:00:00,48.81,48.97,48.64,48.86,73800.0,48.81,48.97,48.64,48.86,73800.0
2013-06-05 10:30:00,48.83,49.04,48.6,48.7,75100.0,48.83,49.04,48.6,48.7,75100.0
2013-06-05 11:00:00,48.71,48.72,48.42,48.51,65500.0,48.71,48.72,48.42,48.51,65500.0
2013-06-05 11:30:00,48.47,48.66,48.43,48.53,99500.0,48.47,48.66,48.43,48.53,99500.0
2013-06-05 12:00:00,48.57,48.73,48.46,48.47,56000.0,48.57,48.73,48.46,48.47,56000.0
2013-06-05 12:30:00,48.46,48.46,48.23,48.29,47900.0,48.46,48.46,48.23,48.29,47900.0
2013-06-05 13:00:00,48.28,48.49,48.24,48.44,41500.0,48.28,48.49,48.24,48.44,41500.0
2013-06-05 13:30:00,48.44,48.52,48.34,48.36,30700.0,48.44,48.52,48.34,48.36,30700.0
2013-06-05 14:00:00,48.35,48.39,48.04,48.04,74000.0,48.35,48.39,48.04,48.04,74000.0
2013-06-05 14:30:00,48.05,48.3,47.99,48.23,99300.0,48.05,48.3,47.99,48.23,99300.0
2013-06-05 15:00:00,48.23,48.32,48.05,48.28,71900.0,48.23,48.32,48.05,48.28,71900.0
2013-06-05 15:30:00,48.28,48.36,48.12,48.12,176000.0,48.28,48.36,48.12,48.12,176000.0
2013-06-06 09:30:00,48.62,48.66,48.11,48.27,130900.0,48.62,48.66,48.11,48.27,130900.0
2013-06-06 10:00:00,48.27,48.39,48.2,48.34,117300.0,48.27,48.39,48.2,48.34,117300.0
2013-06-06 10:30:00,48.37,48.55,48.36,48.53,110600.0,48.37,48.55,48.36,48.53,110600.0
2013-06-06 11:00:00,48.53,48.59,48.4,48.56,85300.0,48.53,48.59,48.4,48.56,85300.0
2013-06-06 11:30:00,48.58,48.75,48.53,48.65,72000.0,48.58,48.75,48.53,48.65,72000.0
2013-06-06 12:00:00,48.65,48.72,48.57,48.6,255300.0,48.65,48.72,48.57,48.6,255300.0
2013-06-06 12:30:00,48.61,48.88,48.52,48.88,94100.0,48.61,48.88,48.52,48.88,94100.0
2013-06-06 13:00:00,48.86,49.03,48.83,48.95,90300.0,48.86,49.03,48.83,48.95,90300.0
2013-06-06 13:30:00,48.96,49.16,48.95,49.14,84200.0,48.96,49.16,48.95,49.14,84200.0
2013-06-06 14:00:00,49.14,49.28,49.06,49.24,144100.0,49.14,49.28,49.06,49.24,144100.0
2013-06-06 14:30:00,49.25,49.26,49.07,49.1,104400.0,49.25,49.26,49.07,49.1,104400.0
2013-06-06 15:00:00,49.09,49.14,48.95,49.03,108700.0,49.09,49.14,48.95,49.03,108700.0
2013-06-06 15:30:00,49.03,49.3,49.03,49.27,207100.0,49.03,49.3,49.03,49.27,207100.0
2013-06-07 09:30:00,49.39,49.96,49.28,49.96,140600.0,49.39,49.96,49.28,49.96,140600.0
2013-06-07 10:00:00,49.96,50.13,49.84,49.9,110700.0,49.96,50.13,49.84,49.9,110700.0
2013-06-07 10:30:00,49.91,50.01,49.73,49.75,76800.0,49.91,50.01,49.73,49.75,76800.0
2013-06-07 11:00:00,49.77,49.9,49.7,49.84,90400.0,49.77,49.9,49.7,49.84,90400.0
2013-06-07 11:30:00,49.84,49.84,49.57,49.59,63200.0,49.84,49.84,49.57,49.59,63200.0
2013-06-07 12:00:00,49.59,49.8,49.53,49.8,41300.0,49.59,49.8,49.53,49.8,41300.0
2013-06-07 12:30:00,49.81,49.81,49.6,49.71,28300.0,49.81,49.81,49.6,49.71,28300.0
2013-06-07 13:00:00,49.7,49.79,49.69,49.69,31500.0,49.7,49.79,49.69,49.69,31500.0
2013-06-07 13:30:00,49.69,49.75,49.59,49.6,47000.0,49.69,49.75,49.59,49.6,47000.0
2013-06-07 14:00:00,49.6,49.7,49.52,49.6,60900.0,49.6,49.7,49.52,49.6,60900.0
2013-06-07 14:30:00,49.6,49.72,49.53,49.64,57100.0,49.6,49.72,49.53,49.64,57100.0
2013-06-07 15:00:00,49.63,49.75,49.63,49.66,80300.0,49.63,49.75,49.63,49.66,80300.0
2013-06-07 15:30:00,49.66,49.77,49.59,49.69,202400.0,49.66,49.77,49.59,49.69,202400.0
2013-06-10 09:30:00,49.74,49.79,49.33,49.47,233200.0,49.74,49.79,49.33,49.47,233200.0
2013-06-10 10:00:00,49.49,49.89,49.38,49.8,237200.0,49.49,49.89,49.38,49.8,237200.0
2013-06-10 10:30:00,49.8,49.8,49.55,49.78,157400.0,49.8,49.8,49.55,49.78,157400.0
2013-06-10 11:00:00,49.79,49.95,49.75,49.85,134600.0,49.79,49.95,49.75,49.85,134600.0
2013-06-10 11:30:00,49.87,49.94,49.81,49.87,108200.0,49.87,49.94,49.81,49.87,108200.0
2013-06-10 12:00:00,49.88,50.12,49.86,50.03,118400.0,49.88,50.12,49.86,50.03,118400.0
2013-06-10 12:30:00,50.03,50.03,49.91,49.91,117800.0,50.03,50.03,49.91,49.91,117800.0
2013-06-10 13:00:00,49.91,50.04,49.86,50.03,164400.0,49.91,50.04,49.86,50.03,164400.0
2013-06-10 13:30:00,50.03,50.04,49.94,49.98,167400.0,50.03,50.04,49.94,49.98,167400.0
2013-06-10 14:00:00,49.97,49.98,49.7,49.75,142600.0,49.97,49.98,49.7,49.75,142600.0
2013-06-10 14:30:00,49.75,50.0,49.75,49.96,150400.0,49.75,50.0,49.75,49.96,150400.0
2013-06-10 15:00:00,49.95,49.95,49.8,49.84,212600.0,49.95,49.95,49.8,49.84,212600.0
2013-06-10 15:30:00,49.85,49.98,49.77,49.81,465600.0,49.85,49.98,49.77,49.81,465600.0
2013-06-11 09:30:00,49.44,49.62,49.02,49.03,79700.0,49.44,49.62,49.02,49.03,79700.0
2013-06-11 10:00:00,49.03,49.58,49.03,49.49,110000.0,49.03,49.58,49.03,49.49,110000.0
2013-06-11 10:30:00,49.51,49.84,49.51,49.72,93000.0,49.51,49.84,49.51,49.72,93000.0
2013-06-11 11:00:00,49.74,49.94,49.65,49.88,47000.0,49.74,49.94,49.65,49.88,47000.0
2013-06-11 11:30:00,49.89,50.07,49.89,50.02,81800.0,49.89,50.07,49.89,50.02,81800.0
2013-06-11 12:00:00,50.01,50.12,49.8,49.83,46200.0,50.01,50.12,49.8,49.83,46200.0
2013-06-11 12:30:00,49.85,49.96,49.78,49.93,55600.0,49.85,49.96,49.78,49.93,55600.0
2013-06-11 13:00:00,49.93,49.98,49.78,49.78,31500.0,49.93,49.98,49.78,49.78,31500.0
2013-06-11 13:30:00,49.79,49.81,49.64,49.64,41500.0,49.79,49.81,49.64,49.64,41500.0
2013-06-11 14:00:00,49.64,49.88,49.62,49.86,46100.0,49.64,49.88,49.62,49.86,46100.0
2013-06-11 14:30:00,49.88,50.04,49.82,49.98,72800.0,49.88,50.04,49.82,49.98,72800.0
2013-06-11 15:00:00,49.99,50.11,49.95,50.03,107800.0,49.99,50.11,49.95,50.03,107800.0
2013-06-11 15:30:00,50.03,50.05,49.81,49.83,235500.0,50.03,50.05,49.81,49.83,235500.0
2013-06-12 09:30:00,50.1,50.18,49.32,49.54,110500.0,50.1,50.18,49.32,49.54,110500.0
2013-06-12 10:00:00,49.5,49.54,49.11,49.4,110300.0,49.5,49.54,49.11,49.4,110300.0
2013-06-12 10:30:00,49.39,49.41,48.98,49.05,94400.0,49.39,49.41,48.98,49.05,94400.0
2013-06-12 11:00:00,49.06,49.16,48.97,49.04,40500.0,49.06,49.16,48.97,49.04,40500.0
2013-06-12 11:30:00,49.03,49.05,48.7,48.81,53900.0,49.03,49.05,48.7,48.81,53900.0
2013-06-12 12:00:00,48.82,48.91,48.64,48.83,64300.0,48.82,48.91,48.64,48.83,64300.0
2013-06-12 12:30:00,48.84,48.98,48.77,48.98,61400.0,48.84,48.98,48.77,48.98,61400.0
2013-06-12 13:00:00,48.98,49.09,48.91,49.07,37600.0,48.98,49.09,48.91,49.07,37600.0
2013-06-12 13:30:00,49.09,49.12,48.93,48.99,47800.0,49.09,49.12,48.93,48.99,47800.0
2013-06-12 14:00:00,49.01,49.01,48.8,48.95,37900.0,49.01,49.01,48.8,48.95,37900.0
2013-06-12 14:30:00,48.95,48.96,48.7,48.72,58900.0,48.95,48.96,48.7,48.72,58900.0
2013-06-12 15:00:00,48.72,48.77,48.56,48.67,65100.0,48.72,48.77,48.56,48.67,65100.0
2013-06-12 15:30:00,48.67,48.67,48.54,48.58,206700.0,48.67,48.67,48.54,48.58,206700.0
2013-06-13 09:30:00,48.61,48.88,48.3,48.75,113500.0,48.61,48.88,48.3,48.75,113500.0
2013-06-13 10:00:00,48.75,48.91,48.63,48.84,44500.0,48.75,48.91,48.63,48.84,44500.0
2013-06-13 10:30:00,48.87,48.93,48.69,48.7,56100.0,48.87,48.93,48.69,48.7,56100.0
2013-06-13 11:00:00,48.69,48.85,48.69,48.84,40400.0,48.69,48.85,48.69,48.84,40400.0
2013-06-13 11:30:00,48.83,48.92,48.81,48.9,23000.0,48.83,48.92,48.81,48.9,23000.0
2013-06-13 12:00:00,48.92,48.99,48.82,48.92,37500.0,48.92,48.99,48.82,48.92,37500.0
2013-06-13 12:30:00,48.96,49.19,48.94,49.17,34300.0,48.96,49.19,48.94,49.17,34300.0
2013-06-13 13:00:00,49.18,49.2,49.1,49.2,27500.0,49.18,49.2,49.1,49.2,27500.0
2013-06-13 13:30:00,49.2,49.22,49.07,49.18,30100.0,49.2,49.22,49.07,49.18,30100.0
2013-06-13 14:00:00,49.19,49.37,49.19,49.28,40100.0,49.19,49.37,49.19,49.28,40100.0
2013-06-13 14:30:00,49.29,49.34,49.25,49.29,56900.0,49.29,49.34,49.25,49.29,56900.0
2013-06-13 15:00:00,49.3,49.44,49.3,49.37,76700.0,49.3,49.44,49.3,49.37,76700.0
2013-06-13 15:30:00,49.38,49.59,49.29,49.32,284400.0,49.38,49.59,49.29,49.32,284400.0
2013-06-14 09:30:00,49.27,49.72,49.17,49.68,88500.0,49.27,49.72,49.17,49.68,88500.0
2013-06-14 10:00:00,49.72,49.72,49.35,49.4,76200.0,49.72,49.72,49.35,49.4,76200.0
2013-06-14 10:30:00,49.4,49.46,49.15,49.15,57700.0,49.4,49.46,49.15,49.15,57700.0
2013-06-14 11:00:00,49.18,49.23,49.08,49.15,61700.0,49.18,49.23,49.08,49.15,61700.0
2013-06-14 11:30:00,49.15,49.25,49.02,49.2,40600.0,49.15,49.25,49.02,49.2,40600.0
2013-06-14 12:00:00,49.21,49.25,49.1,49.22,35300.0,49.21,49.25,49.1,49.22,35300.0
2013-06-14 12:30:00,49.23,49.25,49.01,49.06,37700.0,49.23,49.25,49.01,49.06,37700.0
2013-06-14 13:00:00,49.04,49.13,48.96,48.97,39900.0,49.04,49.13,48.96,48.97,39900.0
2013-06-14 13:30:00,48.97,49.02,48.9,48.94,33800.0,48.97,49.02,48.9,48.94,33800.0
2013-06-14 14:00:00,48.95,49.17,48.86,49.15,39600.0,48.95,49.17,48.86,49.15,39600.0
2013-06-14 14:30:00,49.15,49.18,49.12,49.15,46600.0,49.15,49.18,49.12,49.15,46600.0
2013-06-14 15:00:00,49.16,49.27,49.15,49.18,38000.0,49.16,49.27,49.15,49.18,38000.0
2013-06-14 15:30:00,49.18,49.25,49.03,49.12,96600.0,49.18,49.25,49.03,49.12,96600.0
2013-06-17 09:30:00,49.7,50.79,49.7,50.5,271600.0,49.7,50.79,49.7,50.5,271600.0
2013-06-17 10:00:00,50.53,50.67,50.39,50.62,135500.0,50.53,50.67,50.39,50.62,135500.0
2013-06-17 10:30:00,50.62,50.63,50.31,50.37,135700.0,50.62,50.63,50.31,50.37,135700.0
2013-06-17 11:00:00,50.38,50.5,50.24,50.29,82700.0,50.38,50.5,50.24,50.29,82700.0
2013-06-17 11:30:00,50.26,50.38,50.21,50.26,53100.0,50.26,50.38,50.21,50.26,53100.0
2013-06-17 12:00:00,50.25,50.34,50.21,50.24,46000.0,50.25,50.34,50.21,50.24,46000.0
2013-06-17 12:30:00,50.24,50.4,50.24,50.35,46600.0,50.24,50.4,50.24,50.35,46600.0
2013-06-17 13:00:00,50.34,50.48,50.28,50.42,43000.0,50.34,50.48,50.28,50.42,43000.0
2013-06-17 13:30:00,50.41,50.5,50.35,50.4,38800.0,50.41,50.5,50.35,50.4,38800.0
2013-06-17 14:00:00,50.4,50.42,50.03,50.09,125700.0,50.4,50.42,50.03,50.09,125700.0
2013-06-17 14:30:00,50.09,50.13,49.83,49.94,64400.0,50.09,50.13,49.83,49.94,64400.0
2013-06-17 15:00:00,49.94,50.06,49.9,50.05,93600.0,49.94,50.06,49.9,50.05,93600.0
2013-06-17 15:30:00,50.05,50.22,50.04,50.16,308300.0,50.05,50.22,50.04,50.16,308300.0
2013-06-18 09:30:00,50.04,50.36,50.04,50.24,105900.0,50.04,50.36,50.04,50.24,105900.0
2013-06-18 10:00:00,50.24,50.25,50.09,50.12,104200.0,50.24,50.25,50.09,50.12,104200.0
2013-06-18 10:30:00,50.12,50.43,50.12,50.41,75600.0,50.12,50.43,50.12,50.41,75600.0
2013-06-18 11:00:00,50.42,50.58,50.41,50.57,135800.0,50.42,50.58,50.41,50.57,135800.0
2013-06-18 11:30:00,50.58,50.66,50.52,50.53,64300.0,50.58,50.66,50.52,50.53,64300.0
2013-06-18 12:00:00,50.54,50.56,50.45,50.45,46200.0,50.54,50.56,50.45,50.45,46200.0
2013-06-18 12:30:00,50.44,50.59,50.36,50.59,68500.0,50.44,50.59,50.36,50.59,68500.0
2013-06-18 13:00:00,50.61,50.62,50.32,50.32,105200.0,50.61,50.62,50.32,50.32,105200.0
2013-06-18 13:30:00,50.32,50.39,50.3,50.33,30100.0,50.32,50.39,50.3,50.33,30100.0
2013-06-18 14:00:00,50.33,50.39,50.25,50.32,53600.0,50.33,50.39,50.25,50.32,53600.0
2013-06-18 14:30:00,50.32,50.47,50.3,50.46,76200.0,50.32,50.47,50.3,50.46,76200.0
2013-06-18 15:00:00,50.46,50.51,50.4,50.51,124500.0,50.46,50.51,50.4,50.51,124500.0
2013-06-18 15:30:00,50.51,50.6,50.46,50.59,269200.0,50.51,50.6,50.46,50.59,269200.0
2013-06-19 09:30:00,50.54,50.65,50.38,50.59,59700.0,50.54,50.65,50.38,50.59,59700.0
2013-06-19 10:00:00,50.6,50.6,50.38,50.43,60500.0,50.6,50.6,50.38,50.43,60500.0
2013-06-19 10:30:00,50.43,50.73,50.43,50.48,50600.0,50.43,50.73,50.43,50.48,50600.0
2013-06-19 11:00:00,50.48,50.49,50.37,50.43,32800.0,50.48,50.49,50.37,50.43,32800.0
2013-06-19 11:30:00,50.43,50.43,50.19,50.22,30900.0,50.43,50.43,50.19,50.22,30900.0
2013-06-19 12:00:00,50.21,50.33,50.21,50.33,38400.0,50.21,50.33,50.21,50.33,38400.0
2013-06-19 12:30:00,50.32,50.35,50.24,50.35,38100.0,50.32,50.35,50.24,50.35,38100.0
2013-06-19 13:00:00,50.36,50.48,50.34,50.41,41800.0,50.36,50.48,50.34,50.41,41800.0
2013-06-19 13:30:00,50.4,50.41,50.28,50.41,42500.0,50.4,50.41,50.28,50.41,42500.0
2013-06-19 14:00:00,50.4,50.44,50.15,50.24,71300.0,50.4,50.44,50.15,50.24,71300.0
2013-06-19 14:30:00,50.21,50.39,49.97,50.02,154000.0,50.21,50.39,49.97,50.02,154000.0
2013-06-19 15:00:00,50.0,50.21,49.98,50.21,152300.0,50.0,50.21,49.98,50.21,152300.0
2013-06-19 15:30:00,50.21,50.34,50.13,50.14,455800.0,50.21,50.34,50.13,50.14,455800.0
2013-06-20 09:30:00,49.84,50.07,49.65,49.83,190200.0,49.84,50.07,49.65,49.83,190200.0
2013-06-20 10:00:00,49.76,49.99,49.73,49.78,131700.0,49.76,49.99,49.73,49.78,131700.0
2013-06-20 10:30:00,49.8,49.86,49.64,49.73,132700.0,49.8,49.86,49.64,49.73,132700.0
2013-06-20 11:00:00,49.72,49.85,49.62,49.78,99600.0,49.72,49.85,49.62,49.78,99600.0
2013-06-20 11:30:00,49.76,49.79,49.61,49.65,128900.0,49.76,49.79,49.61,49.65,128900.0
2013-06-20 12:00:00,49.66,49.72,49.61,49.65,102300.0,49.66,49.72,49.61,49.65,102300.0
2013-06-20 12:30:00,49.65,49.73,49.47,49.51,48600.0,49.65,49.73,49.47,49.51,48600.0
2013-06-20 13:00:00,49.51,49.57,49.39,49.5,64500.0,49.51,49.57,49.39,49.5,64500.0
2013-06-20 13:30:00,49.5,49.63,49.42,49.6,67800.0,49.5,49.63,49.42,49.6,67800.0
2013-06-20 14:00:00,49.59,49.62,49.45,49.46,111300.0,49.59,49.62,49.45,49.46,111300.0
2013-06-20 14:30:00,49.47,49.53,49.37,49.4,99000.0,49.47,49.53,49.37,49.4,99000.0
2013-06-20 15:00:00,49.4,49.53,49.35,49.38,143200.0,49.4,49.53,49.35,49.38,143200.0
2013-06-20 15:30:00,49.37,49.5,49.26,49.35,324800.0,49.37,49.5,49.26,49.35,324800.0
2013-06-21 09:30:00,49.64,49.91,49.33,49.9,793800.0,49.64,49.91,49.33,49.9,793800.0
2013-06-21 10:00:00,49.9,50.51,49.89,50.5,505800.0,49.9,50.51,49.89,50.5,505800.0
2013-06-21 10:30:00,50.51,50.65,49.93,49.94,338800.0,50.51,50.65,49.93,49.94,338800.0
2013-06-21 11:00:00,49.96,50.0,49.54,49.62,139100.0,49.96,50.0,49.54,49.62,139100.0
2013-06-21 11:30:00,49.61,49.62,48.98,49.11,195300.0,49.61,49.62,48.98,49.11,195300.0
2013-06-21 12:00:00,49.11,49.19,48.67,48.71,133300.0,49.11,49.19,48.67,48.71,133300.0
2013-06-21 12:30:00,48.71,48.88,48.51,48.79,184800.0,48.71,48.88,48.51,48.79,184800.0
2013-06-21 13:00:00,48.79,49.27,48.79,49.03,164000.0,48.79,49.27,48.79,49.03,164000.0
2013-06-21 13:30:00,49.03,49.14,48.86,48.9,118100.0,49.03,49.14,48.86,48.9,118100.0
2013-06-21 14:00:00,48.9,49.01,48.85,48.94,111100.0,48.9,49.01,48.85,48.94,111100.0
2013-06-21 14:30:00,48.94,49.04,48.91,49.03,136700.0,48.94,49.04,48.91,49.03,136700.0
2013-06-21 15:00:00,49.03,49.34,49.02,49.34,170400.0,49.03,49.34,49.02,49.34,170400.0
2013-06-21 15:30:00,49.35,49.43,49.2,49.41,529500.0,49.35,49.43,49.2,49.41,529500.0
2013-06-24 09:30:00,49.24,49.5,48.94,48.94,210900.0,49.24,49.5,48.94,48.94,210900.0
2013-06-24 10:00:00,48.95,49.15,48.91,49.08,207100.0,48.95,49.15,48.91,49.08,207100.0
2013-06-24 10:30:00,49.08,49.52,49.02,49.41,146300.0,49.08,49.52,49.02,49.41,146300.0
2013-06-24 11:00:00,49.42,49.45,49.16,49.16,157700.0,49.42,49.45,49.16,49.16,157700.0
2013-06-24 11:30:00,49.17,49.35,49.16,49.32,108600.0,49.17,49.35,49.16,49.32,108600.0
2013-06-24 12:00:00,49.31,49.37,49.11,49.31,115400.0,49.31,49.37,49.11,49.31,115400.0
2013-06-24 12:30:00,49.32,49.44,49.26,49.37,67700.0,49.32,49.44,49.26,49.37,67700.0
2013-06-24 13:00:00,49.38,49.7,49.37,49.64,93300.0,49.38,49.7,49.37,49.64,93300.0
2013-06-24 13:30:00,49.65,49.69,49.49,49.6,69600.0,49.65,49.69,49.49,49.6,69600.0
2013-06-24 14:00:00,49.61,49.95,49.53,49.94,84900.0,49.61,49.95,49.53,49.94,84900.0
2013-06-24 14:30:00,49.93,49.99,49.77,49.77,92800.0,49.93,49.99,49.77,49.77,92800.0
2013-06-24 15:00:00,49.77,49.78,49.56,49.61,172400.0,49.77,49.78,49.56,49.61,172400.0
2013-06-24 15:30:00,49.61,49.83,49.55,49.58,377100.0,49.61,49.83,49.55,49.58,377100.0
2013-06-25 09:30:00,49.83,49.94,49.46,49.6,134400.0,49.83,49.94,49.46,49.6,134400.0
2013-06-25 10:00:00,49.61,49.66,49.29,49.59,114600.0,49.61,49.66,49.29,49.59,114600.0
2013-06-25 10:30:00,49.58,49.61,49.4,49.54,89800.0,49.58,49.61,49.4,49.54,89800.0
2013-06-25 11:00:00,49.53,49.55,49.2,49.3,81700.0,49.53,49.55,49.2,49.3,81700.0
2013-06-25 11:30:00,49.31,49.34,49.16,49.33,69200.0,49.31,49.34,49.16,49.33,69200.0
2013-06-25 12:00:00,49.33,49.33,49.06,49.16,111100.0,49.33,49.33,49.06,49.16,111100.0
2013-06-25 12:30:00,49.16,49.46,49.16,49.35,111000.0,49.16,49.46,49.16,49.35,111000.0
2013-06-25 13:00:00,49.35,49.48,49.33,49.43,95700.0,49.35,49.48,49.33,49.43,95700.0
2013-06-25 13:30:00,49.43,49.68,49.41,49.6,83700.0,49.43,49.68,49.41,49.6,83700.0
2013-06-25 14:00:00,49.6,49.7,49.49,49.51,152200.0,49.6,49.7,49.49,49.51,152200.0
2013-06-25 14:30:00,49.5,49.66,49.44,49.55,118100.0,49.5,49.66,49.44,49.55,118100.0
2013-06-25 15:00:00,49.54,49.71,49.53,49.71,147200.0,49.54,49.71,49.53,49.71,147200.0
2013-06-25 15:30:00,49.71,49.89,49.69,49.76,412700.0,49.71,49.89,49.69,49.76,412700.0
2013-06-26 09:30:00,50.22,50.34,49.82,50.31,112800.0,50.22,50.34,49.82,50.31,112800.0
2013-06-26 10:00:00,50.34,50.5,50.02,50.18,141900.0,50.34,50.5,50.02,50.18,141900.0
2013-06-26 10:30:00,50.18,50.27,50.11,50.24,86800.0,50.18,50.27,50.11,50.24,86800.0
2013-06-26 11:00:00,50.23,50.25,49.91,49.98,89100.0,50.23,50.25,49.91,49.98,89100.0
2013-06-26 11:30:00,49.98,50.03,49.91,49.91,59800.0,49.98,50.03,49.91,49.91,59800.0
2013-06-26 12:00:00,49.9,50.05,49.88,49.98,80500.0,49.9,50.05,49.88,49.98,80500.0
2013-06-26 12:30:00,49.98,49.98,49.8,49.81,33300.0,49.98,49.98,49.8,49.81,33300.0
2013-06-26 13:00:00,49.82,49.86,49.77,49.81,69600.0,49.82,49.86,49.77,49.81,69600.0
2013-06-26 13:30:00,49.82,49.84,49.7,49.78,48100.0,49.82,49.84,49.7,49.78,48100.0
2013-06-26 14:00:00,49.79,49.96,49.63,49.92,68200.0,49.79,49.96,49.63,49.92,68200.0
2013-06-26 14:30:00,49.93,49.97,49.85,49.94,85400.0,49.93,49.97,49.85,49.94,85400.0
2013-06-26 15:00:00,49.94,50.02,49.94,50.0,82100.0,49.94,50.02,49.94,50.0,82100.0
2013-06-26 15:30:00,49.99,50.03,49.92,49.95,241800.0,49.99,50.03,49.92,49.95,241800.0
2013-06-27 09:30:00,50.22,50.4,49.95,50.3,114000.0,50.22,50.4,49.95,50.3,114000.0
2013-06-27 10:00:00,50.32,50.34,50.13,50.23,102200.0,50.32,50.34,50.13,50.23,102200.0
2013-06-27 10:30:00,50.24,50.3,50.18,50.24,113600.0,50.24,50.3,50.18,50.24,113600.0
2013-06-27 11:00:00,50.24,50.28,50.21,50.24,87800.0,50.24,50.28,50.21,50.24,87800.0
2013-06-27 11:30:00,50.23,50.41,50.22,50.36,95200.0,50.23,50.41,50.22,50.36,95200.0
2013-06-27 12:00:00,50.35,50.39,50.24,50.31,66000.0,50.35,50.39,50.24,50.31,66000.0
2013-06-27 12:30:00,50.3,50.37,50.22,50.26,42300.0,50.3,50.37,50.22,50.26,42300.0
2013-06-27 13:00:00,50.26,50.44,50.24,50.42,42000.0,50.26,50.44,50.24,50.42,42000.0
2013-06-27 13:30:00,50.42,50.52,50.34,50.34,40400.0,50.42,50.52,50.34,50.34,40400.0
2013-06-27 14:00:00,50.32,50.32,50.14,50.3,51100.0,50.32,50.32,50.14,50.3,51100.0
2013-06-27 14:30:00,50.31,50.35,50.19,50.29,40100.0,50.31,50.35,50.19,50.29,40100.0
2013-06-27 15:00:00,50.3,50.46,50.27,50.45,40100.0,50.3,50.46,50.27,50.45,40100.0
2013-06-27 15:30:00,50.46,50.46,50.31,50.32,112100.0,50.46,50.46,50.31,50.32,112100.0
2013-06-28 09:30:00,50.06,50.49,50.02,50.27,87000.0,50.06,50.49,50.02,50.27,87000.0
2013-06-28 10:00:00,50.27,50.72,50.18,50.72,66400.0,50.27,50.72,50.18,50.72,66400.0
2013-06-28 10:30:00,50.72,50.95,50.69,50.69,114700.0,50.72,50.95,50.69,50.69,114700.0
2013-06-28 11:00:00,50.72,51.0,50.69,50.97,64600.0,50.72,51.0,50.69,50.97,64600.0
2013-06-28 11:30:00,50.97,51.09,50.92,50.98,80800.0,50.97,51.09,50.92,50.98,80800.0
2013-06-28 12:00:00,50.98,51.17,50.91,51.16,88400.0,50.98,51.17,50.91,51.16,88400.0
2013-06-28 12:30:00,51.16,51.22,51.07,51.16,86500.0,51.16,51.22,51.07,51.16,86500.0
2013-06-28 13:00:00,51.15,51.21,51.09,51.11,39400.0,51.15,51.21,51.09,51.11,39400.0
2013-06-28 13:30:00,51.11,51.15,50.98,51.01,39100.0,51.11,51.15,50.98,51.01,39100.0
2013-06-28 14:00:00,51.01,51.28,50.98,51.27,109300.0,51.01,51.28,50.98,51.27,109300.0
2013-06-28 14:30:00,51.27,51.29,51.07,51.1,95300.0,51.27,51.29,51.07,51.1,95300.0
2013-06-28 15:00:00,51.1,51.1,50.95,51.0,114000.0,51.1,51.1,50.95,51.0,114000.0
2013-06-28 15:30:00,51.0,51.03,50.82,50.83,336400.0,51.0,51.03,50.82,50.83,336400.0
2013-07-01 09:30:00,50.66,51.44,50.46,51.39,164400.0,50.66,51.44,50.46,51.39,164400.0
2013-07-01 10:00:00,51.38,51.87,51.29,51.76,155100.0,51.38,51.87,51.29,51.76,155100.0
2013-07-01 10:30:00,51.75,51.78,51.48,51.49,73600.0,51.75,51.78,51.48,51.49,73600.0
2013-07-01 11:00:00,51.5,51.69,51.47,51.54,74100.0,51.5,51.69,51.47,51.54,74100.0
2013-07-01 11:30:00,51.54,51.73,51.48,51.73,75700.0,51.54,51.73,51.48,51.73,75700.0
2013-07-01 12:00:00,51.74,51.78,51.59,51.61,44600.0,51.74,51.78,51.59,51.61,44600.0
2013-07-01 12:30:00,51.62,51.67,51.58,51.59,39300.0,51.62,51.67,51.58,51.59,39300.0
2013-07-01 13:00:00,51.59,51.7,51.57,51.67,61500.0,51.59,51.7,51.57,51.67,61500.0
2013-07-01 13:30:00,51.66,51.66,51.49,51.55,82400.0,51.66,51.66,51.49,51.55,82400.0
2013-07-01 14:00:00,51.55,51.65,51.48,51.55,86200.0,51.55,51.65,51.48,51.55,86200.0
2013-07-01 14:30:00,51.54,51.63,51.47,51.63,76300.0,51.54,51.63,51.47,51.63,76300.0
2013-07-01 15:00:00,51.63,51.66,51.46,51.47,106700.0,51.63,51.66,51.46,51.47,106700.0
2013-07-01 15:30:00,51.47,51.67,51.44,51.64,287200.0,51.47,51.67,51.44,51.64,287200.0
2013-07-02 09:30:00,51.43,51.85,51.25,51.7,169800.0,51.43,51.85,51.25,51.7,169800.0
2013-07-02 10:00:00,51.7,52.08,51.63,52.0,104400.0,51.7,52.08,51.63,52.0,104400.0
2013-07-02 10:30:00,52.01,52.09,51.99,52.02,84400.0,52.01,52.09,51.99,52.02,84400.0
2013-07-02 11:00:00,52.03,52.31,51.96,52.26,126600.0,52.03,52.31,51.96,52.26,126600.0
2013-07-02 11:30:00,52.27,52.39,52.24,52.31,72900.0,52.27,52.39,52.24,52.31,72900.0
2013-07-02 12:00:00,52.31,52.36,51.98,52.04,127300.0,52.31,52.36,51.98,52.04,127300.0
2013-07-02 12:30:00,52.03,52.04,51.86,52.0,107000.0,52.03,52.04,51.86,52.0,107000.0
2013-07-02 13:00:00,52.0,52.01,51.89,51.91,68800.0,52.0,52.01,51.89,51.91,68800.0
2013-07-02 13:30:00,51.9,51.94,51.8,51.91,70800.0,51.9,51.94,51.8,51.91,70800.0
2013-07-02 14:00:00,51.92,51.92,51.48,51.6,97700.0,51.92,51.92,51.48,51.6,97700.0
2013-07-02 14:30:00,51.6,51.71,51.48,51.7,235100.0,51.6,51.71,51.48,51.7,235100.0
2013-07-02 15:00:00,51.7,51.76,51.55,51.74,106400.0,51.7,51.76,51.55,51.74,106400.0
2013-07-02 15:30:00,51.74,51.99,51.64,51.95,329300.0,51.74,51.99,51.64,51.95,329300.0
2013-07-03 09:30:00,51.49,51.9,51.38,51.42,143900.0,51.49,51.9,51.38,51.42,143900.0
2013-07-03 10:00:00,51.43,51.67,51.31,51.67,143000.0,51.43,51.67,51.31,51.67,143000.0
2013-07-03 10:30:00,51.67,51.77,51.67,51.72,113100.0,51.67,51.77,51.67,51.72,113100.0
2013-07-03 11:00:00,51.74,52.14,51.72,52.14,131300.0,51.74,52.14,51.72,52.14,131300.0
2013-07-03 11:30:00,52.14,52.24,52.01,52.24,105000.0,52.14,52.24,52.01,52.24,105000.0
2013-07-03 12:00:00,52.24,52.36,52.21,52.26,90100.0,52.24,52.36,52.21,52.26,90100.0
2013-07-03 12:30:00,52.26,52.28,52.06,52.06,119000.0,52.26,52.28,52.06,52.06,119000.0
2013-07-05 09:30:00,52.5,52.57,52.14,52.19,103900.0,52.5,52.57,52.14,52.19,103900.0
2013-07-05 10:00:00,52.17,52.25,51.89,52.12,80400.0,52.17,52.25,51.89,52.12,80400.0
2013-07-05 10:30:00,52.14,52.37,52.1,52.34,62300.0,52.14,52.37,52.1,52.34,62300.0
2013-07-05 11:00:00,52.34,52.34,52.21,52.22,63900.0,52.34,52.34,52.21,52.22,63900.0
2013-07-05 11:30:00,52.23,52.41,52.19,52.39,62900.0,52.23,52.41,52.19,52.39,62900.0
2013-07-05 12:00:00,52.39,52.46,52.34,52.44,43600.0,52.39,52.46,52.34,52.44,43600.0
2013-07-05 12:30:00,52.46,52.52,52.39,52.51,48500.0,52.46,52.52,52.39,52.51,48500.0
2013-07-05 13:00:00,52.52,52.69,52.46,52.66,55600.0,52.52,52.69,52.46,52.66,55600.0
2013-07-05 13:30:00,52.65,52.96,52.64,52.95,112100.0,52.65,52.96,52.64,52.95,112100.0
2013-07-05 14:00:00,52.96,53.21,52.9,53.19,143300.0,52.96,53.21,52.9,53.19,143300.0
2013-07-05 14:30:00,53.2,53.25,52.94,52.99,72600.0,53.2,53.25,52.94,52.99,72600.0
2013-07-05 15:00:00,52.99,53.01,52.79,52.84,40000.0,52.99,53.01,52.79,52.84,40000.0
2013-07-05 15:30:00,52.83,53.04,52.8,53.01,145700.0,52.83,53.04,52.8,53.01,145700.0
2013-07-08 09:30:00,53.25,53.57,53.15,53.56,200200.0,53.25,53.57,53.15,53.56,200200.0
2013-07-08 10:00:00,53.57,53.78,53.29,53.31,250000.0,53.57,53.78,53.29,53.31,250000.0
2013-07-08 10:30:00,53.31,53.38,52.99,53.0,145800.0,53.31,53.38,52.99,53.0,145800.0
2013-07-08 11:00:00,53.0,53.11,52.92,52.95,105400.0,53.0,53.11,52.92,52.95,105400.0
2013-07-08 11:30:00,52.96,53.01,52.88,52.91,112300.0,52.96,53.01,52.88,52.91,112300.0
2013-07-08 12:00:00,52.92,53.01,52.87,52.87,87000.0,52.92,53.01,52.87,52.87,87000.0
2013-07-08 12:30:00,52.87,53.0,52.85,52.94,76300.0,52.87,53.0,52.85,52.94,76300.0
2013-07-08 13:00:00,52.94,53.01,52.94,52.97,71700.0,52.94,53.01,52.94,52.97,71700.0
2013-07-08 13:30:00,52.98,53.21,52.97,53.18,129400.0,52.98,53.21,52.97,53.18,129400.0
2013-07-08 14:00:00,53.19,53.24,53.07,53.22,97500.0,53.19,53.24,53.07,53.22,97500.0
2013-07-08 14:30:00,53.23,53.32,53.2,53.28,73600.0,53.23,53.32,53.2,53.28,73600.0
2013-07-08 15:00:00,53.28,53.29,53.14,53.15,70100.0,53.28,53.29,53.14,53.15,70100.0
2013-07-08 15:30:00,53.15,53.26,53.13,53.26,178600.0,53.15,53.26,53.13,53.26,178600.0
2013-07-09 09:30:00,53.36,53.78,53.35,53.43,165900.0,53.36,53.78,53.35,53.43,165900.0
2013-07-09 10:00:00,53.44,53.64,53.3,53.33,86600.0,53.44,53.64,53.3,53.33,86600.0
2013-07-09 10:30:00,53.32,53.36,53.01,53.03,81200.0,53.32,53.36,53.01,53.03,81200.0
2013-07-09 11:00:00,53.03,53.29,53.03,53.13,58500.0,53.03,53.29,53.03,53.13,58500.0
2013-07-09 11:30:00,53.12,53.19,52.78,52.82,101000.0,53.12,53.19,52.78,52.82,101000.0
2013-07-09 12:00:00,52.82,52.88,52.61,52.63,182800.0,52.82,52.88,52.61,52.63,182800.0
2013-07-09 12:30:00,52.64,52.81,52.63,52.69,111300.0,52.64,52.81,52.63,52.69,111300.0
2013-07-09 13:00:00,52.69,52.79,52.68,52.7,72100.0,52.69,52.79,52.68,52.7,72100.0
2013-07-09 13:30:00,52.7,52.77,52.64,52.74,145800.0,52.7,52.77,52.64,52.74,145800.0
2013-07-09 14:00:00,52.73,52.77,52.68,52.71,86800.0,52.73,52.77,52.68,52.71,86800.0
2013-07-09 14:30:00,52.71,52.93,52.71,52.85,84200.0,52.71,52.93,52.71,52.85,84200.0
2013-07-09 15:00:00,52.85,52.9,52.77,52.78,103500.0,52.85,52.9,52.77,52.78,103500.0
2013-07-09 15:30:00,52.78,52.86,52.65,52.84,342500.0,52.78,52.86,52.65,52.84,342500.0
2013-07-10 09:30:00,53.15,53.95,52.87,53.95,195600.0,53.15,53.95,52.87,53.95,195600.0
2013-07-10 10:00:00,53.93,54.0,53.7,53.75,229200.0,53.93,54.0,53.7,53.75,229200.0
2013-07-10 10:30:00,53.75,53.78,53.68,53.73,118100.0,53.75,53.78,53.68,53.73,118100.0
2013-07-10 11:00:00,53.72,53.9,53.68,53.88,89200.0,53.72,53.9,53.68,53.88,89200.0
2013-07-10 11:30:00,53.88,53.89,53.68,53.68,71900.0,53.88,53.89,53.68,53.68,71900.0
2013-07-10 12:00:00,53.69,53.89,53.64,53.76,118500.0,53.69,53.89,53.64,53.76,118500.0
2013-07-10 12:30:00,53.76,53.84,53.72,53.8,75600.0,53.76,53.84,53.72,53.8,75600.0
2013-07-10 13:00:00,53.79,53.89,53.74,53.89,83900.0,53.79,53.89,53.74,53.89,83900.0
2013-07-10 13:30:00,53.87,53.99,53.84,53.88,111700.0,53.87,53.99,53.84,53.88,111700.0
2013-07-10 14:00:00,53.88,54.24,53.87,54.24,182600.0,53.88,54.24,53.87,54.24,182600.0
2013-07-10 14:30:00,54.23,54.23,53.98,54.0,165600.0,54.23,54.23,53.98,54.0,165600.0
2013-07-10 15:00:00,54.02,54.17,53.98,54.1,192900.0,54.02,54.17,53.98,54.1,192900.0
2013-07-10 15:30:00,54.12,54.39,54.11,54.28,395800.0,54.12,54.39,54.11,54.28,395800.0
2013-07-11 09:30:00,54.97,55.0,53.66,53.82,288300.0,54.97,55.0,53.66,53.82,288300.0
2013-07-11 10:00:00,53.83,54.07,53.8,53.98,127700.0,53.83,54.07,53.8,53.98,127700.0
2013-07-11 10:30:00,53.98,54.16,53.77,54.16,115300.0,53.98,54.16,53.77,54.16,115300.0
2013-07-11 11:00:00,54.17,54.21,54.05,54.16,70200.0,54.17,54.21,54.05,54.16,70200.0
2013-07-11 11:30:00,54.17,54.4,54.13,54.37,72400.0,54.17,54.4,54.13,54.37,72400.0
2013-07-11 12:00:00,54.37,54.4,54.24,54.25,52800.0,54.37,54.4,54.24,54.25,52800.0
2013-07-11 12:30:00,54.27,54.35,54.19,54.28,33500.0,54.27,54.35,54.19,54.28,33500.0
2013-07-11 13:00:00,54.3,54.33,54.15,54.32,55000.0,54.3,54.33,54.15,54.32,55000.0
2013-07-11 13:30:00,54.31,54.37,54.29,54.3,71100.0,54.31,54.37,54.29,54.3,71100.0
2013-07-11 14:00:00,54.31,54.34,54.17,54.31,91500.0,54.31,54.34,54.17,54.31,91500.0
2013-07-11 14:30:00,54.31,54.5,54.22,54.24,129800.0,54.31,54.5,54.22,54.24,129800.0
2013-07-11 15:00:00,54.26,54.32,54.19,54.23,102300.0,54.26,54.32,54.19,54.23,102300.0
2013-07-11 15:30:00,54.23,54.23,54.11,54.18,225300.0,54.23,54.23,54.11,54.18,225300.0
2013-07-12 09:30:00,54.05,54.39,53.76,53.76,137400.0,54.05,54.39,53.76,53.76,137400.0
2013-07-12 10:00:00,53.84,54.16,53.66,54.02,125100.0,53.84,54.16,53.66,54.02,125100.0
2013-07-12 10:30:00,54.03,54.04,53.69,53.71,74100.0,54.03,54.04,53.69,53.71,74100.0
2013-07-12 11:00:00,53.72,53.85,53.62,53.8,99800.0,53.72,53.85,53.62,53.8,99800.0
2013-07-12 11:30:00,53.8,53.89,53.7,53.82,50100.0,53.8,53.89,53.7,53.82,50100.0
2013-07-12 12:00:00,53.83,53.88,53.66,53.67,66600.0,53.83,53.88,53.66,53.67,66600.0
2013-07-12 12:30:00,53.67,53.8,53.6,53.78,54200.0,53.67,53.8,53.6,53.78,54200.0
2013-07-12 13:00:00,53.78,53.82,53.6,53.73,56900.0,53.78,53.82,53.6,53.73,56900.0
2013-07-12 13:30:00,53.73,53.78,53.64,53.75,99100.0,53.73,53.78,53.64,53.75,99100.0
2013-07-12 14:00:00,53.74,53.85,53.74,53.84,63800.0,53.74,53.85,53.74,53.84,63800.0
2013-07-12 14:30:00,53.85,53.91,53.7,53.72,69000.0,53.85,53.91,53.7,53.72,69000.0
2013-07-12 15:00:00,53.73,53.76,53.69,53.73,78100.0,53.73,53.76,53.69,53.73,78100.0
2013-07-12 15:30:00,53.73,53.97,53.7,53.97,281300.0,53.73,53.97,53.7,53.97,281300.0
2013-07-15 09:30:00,53.91,54.1,53.61,53.67,83300.0,53.91,54.1,53.61,53.67,83300.0
2013-07-15 10:00:00,53.64,53.71,53.5,53.55,62700.0,53.64,53.71,53.5,53.55,62700.0
2013-07-15 10:30:00,53.56,53.77,53.51,53.67,76800.0,53.56,53.77,53.51,53.67,76800.0
2013-07-15 11:00:00,53.66,53.73,53.55,53.57,145500.0,53.66,53.73,53.55,53.57,145500.0
2013-07-15 11:30:00,53.57,53.64,53.45,53.46,52900.0,53.57,53.64,53.45,53.46,52900.0
2013-07-15 12:00:00,53.46,53.63,53.45,53.54,57000.0,53.46,53.63,53.45,53.54,57000.0
2013-07-15 12:30:00,53.53,53.6,53.42,53.6,38100.0,53.53,53.6,53.42,53.6,38100.0
2013-07-15 13:00:00,53.6,53.6,53.42,53.43,64600.0,53.6,53.6,53.42,53.43,64600.0
2013-07-15 13:30:00,53.42,53.51,53.38,53.47,44000.0,53.42,53.51,53.38,53.47,44000.0
2013-07-15 14:00:00,53.47,53.54,53.45,53.5,48900.0,53.47,53.54,53.45,53.5,48900.0
2013-07-15 14:30:00,53.49,53.58,53.44,53.57,54600.0,53.49,53.58,53.44,53.57,54600.0
2013-07-15 15:00:00,53.58,53.65,53.57,53.59,68500.0,53.58,53.65,53.57,53.59,68500.0
2013-07-15 15:30:00,53.59,53.59,53.41,53.5,133500.0,53.59,53.59,53.41,53.5,133500.0
2013-07-16 09:30:00,53.44,53.66,53.01,53.21,294300.0,53.44,53.66,53.01,53.21,294300.0
2013-07-16 10:00:00,53.2,53.41,53.13,53.29,83200.0,53.2,53.41,53.13,53.29,83200.0
2013-07-16 10:30:00,53.29,53.42,53.22,53.31,120500.0,53.29,53.42,53.22,53.31,120500.0
2013-07-16 11:00:00,53.35,53.38,53.14,53.17,124000.0,53.35,53.38,53.14,53.17,124000.0
2013-07-16 11:30:00,53.17,53.39,53.16,53.37,57800.0,53.17,53.39,53.16,53.37,57800.0
2013-07-16 12:00:00,53.36,53.4,53.31,53.33,86300.0,53.36,53.4,53.31,53.33,86300.0
2013-07-16 12:30:00,53.32,53.38,53.3,53.3,76500.0,53.32,53.38,53.3,53.3,76500.0
2013-07-16 13:00:00,53.31,53.41,53.31,53.36,50600.0,53.31,53.41,53.31,53.36,50600.0
2013-07-16 13:30:00,53.35,53.35,53.21,53.29,108200.0,53.35,53.35,53.21,53.29,108200.0
2013-07-16 14:00:00,53.31,53.35,53.26,53.35,112400.0,53.31,53.35,53.26,53.35,112400.0
2013-07-16 14:30:00,53.35,53.38,53.27,53.27,154900.0,53.35,53.38,53.27,53.27,154900.0
2013-07-16 15:00:00,53.27,53.27,53.03,53.12,169500.0,53.27,53.27,53.03,53.12,169500.0
2013-07-16 15:30:00,53.12,53.26,53.11,53.17,336000.0,53.12,53.26,53.11,53.17,336000.0
2013-07-17 09:30:00,53.18,53.6,53.18,53.25,93500.0,53.18,53.6,53.18,53.25,93500.0
2013-07-17 10:00:00,53.25,53.27,53.22,53.25,112200.0,53.25,53.27,53.22,53.25,112200.0
2013-07-17 10:30:00,53.25,53.41,53.15,53.34,100100.0,53.25,53.41,53.15,53.34,100100.0
2013-07-17 11:00:00,53.34,53.34,53.12,53.2,140000.0,53.34,53.34,53.12,53.2,140000.0
2013-07-17 11:30:00,53.22,53.3,53.21,53.28,52300.0,53.22,53.3,53.21,53.28,52300.0
2013-07-17 12:00:00,53.27,53.45,53.24,53.25,71600.0,53.27,53.45,53.24,53.25,71600.0
2013-07-17 12:30:00,53.25,53.34,53.24,53.28,58800.0,53.25,53.34,53.24,53.28,58800.0
2013-07-17 13:00:00,53.29,53.3,53.18,53.18,49500.0,53.29,53.3,53.18,53.18,49500.0
2013-07-17 13:30:00,53.17,53.25,53.08,53.22,28400.0,53.17,53.25,53.08,53.22,28400.0
2013-07-17 14:00:00,53.24,53.25,53.11,53.14,75300.0,53.24,53.25,53.11,53.14,75300.0
2013-07-17 14:30:00,53.14,53.17,53.0,53.1,67700.0,53.14,53.17,53.0,53.1,67700.0
2013-07-17 15:00:00,53.11,53.14,53.04,53.07,67900.0,53.11,53.14,53.04,53.07,67900.0
2013-07-17 15:30:00,53.07,53.11,52.96,53.11,214500.0,53.07,53.11,52.96,53.11,214500.0
2013-07-18 09:30:00,53.27,53.65,53.1,53.61,81700.0,53.27,53.65,53.1,53.61,81700.0
2013-07-18 10:00:00,53.69,53.85,53.54,53.8,76100.0,53.69,53.85,53.54,53.8,76100.0
2013-07-18 10:30:00,53.8,53.93,53.76,53.89,85600.0,53.8,53.93,53.76,53.89,85600.0
2013-07-18 11:00:00,53.9,53.94,53.8,53.83,61100.0,53.9,53.94,53.8,53.83,61100.0
2013-07-18 11:30:00,53.82,53.85,53.71,53.82,69000.0,53.82,53.85,53.71,53.82,69000.0
2013-07-18 12:00:00,53.82,53.89,53.78,53.81,47900.0,53.82,53.89,53.78,53.81,47900.0
2013-07-18 12:30:00,53.8,53.87,53.59,53.59,47900.0,53.8,53.87,53.59,53.59,47900.0
2013-07-18 13:00:00,53.61,53.66,53.5,53.54,30100.0,53.61,53.66,53.5,53.54,30100.0
2013-07-18 13:30:00,53.53,53.65,53.5,53.56,33200.0,53.53,53.65,53.5,53.56,33200.0
2013-07-18 14:00:00,53.56,53.73,53.55,53.7,38400.0,53.56,53.73,53.55,53.7,38400.0
2013-07-18 14:30:00,53.7,53.79,53.7,53.77,52700.0,53.7,53.79,53.7,53.77,52700.0
2013-07-18 15:00:00,53.77,53.77,53.67,53.74,41900.0,53.77,53.77,53.67,53.74,41900.0
2013-07-18 15:30:00,53.74,53.79,53.67,53.69,134200.0,53.74,53.79,53.67,53.69,134200.0
2013-07-19 09:30:00,53.75,54.03,53.19,53.71,299600.0,53.75,54.03,53.19,53.71,299600.0
2013-07-19 10:00:00,53.7,53.78,53.49,53.51,48100.0,53.7,53.78,53.49,53.51,48100.0
2013-07-19 10:30:00,53.51,53.75,53.5,53.63,66300.0,53.51,53.75,53.5,53.63,66300.0
2013-07-19 11:00:00,53.63,53.68,53.52,53.64,39200.0,53.63,53.68,53.52,53.64,39200.0
2013-07-19 11:30:00,53.64,53.64,53.43,53.57,36500.0,53.64,53.64,53.43,53.57,36500.0
2013-07-19 12:00:00,53.58,53.6,53.5,53.53,22400.0,53.58,53.6,53.5,53.53,22400.0
2013-07-19 12:30:00,53.51,53.57,53.48,53.56,18100.0,53.51,53.57,53.48,53.56,18100.0
2013-07-19 13:00:00,53.56,53.6,53.52,53.59,57800.0,53.56,53.6,53.52,53.59,57800.0
2013-07-19 13:30:00,53.58,53.68,53.57,53.59,47300.0,53.58,53.68,53.57,53.59,47300.0
2013-07-19 14:00:00,53.6,53.66,53.59,53.65,47200.0,53.6,53.66,53.59,53.65,47200.0
2013-07-19 14:30:00,53.65,53.66,53.52,53.54,37100.0,53.65,53.66,53.52,53.54,37100.0
2013-07-19 15:00:00,53.55,53.59,53.46,53.51,26200.0,53.55,53.59,53.46,53.51,26200.0
2013-07-19 15:30:00,53.5,53.58,53.49,53.56,97100.0,53.5,53.58,53.49,53.56,97100.0
2013-07-22 09:30:00,53.82,53.91,53.26,53.35,127400.0,53.82,53.91,53.26,53.35,127400.0
2013-07-22 10:00:00,53.31,53.5,53.25,53.43,80000.0,53.31,53.5,53.25,53.43,80000.0
2013-07-22 10:30:00,53.43,53.72,53.4,53.65,58600.0,53.43,53.72,53.4,53.65,58600.0
2013-07-22 11:00:00,53.65,53.8,53.61,53.8,54400.0,53.65,53.8,53.61,53.8,54400.0
2013-07-22 11:30:00,53.79,53.83,53.65,53.67,68700.0,53.79,53.83,53.65,53.67,68700.0
2013-07-22 12:00:00,53.67,53.77,53.63,53.77,30800.0,53.67,53.77,53.63,53.77,30800.0
2013-07-22 12:30:00,53.77,53.88,53.68,53.87,33100.0,53.77,53.88,53.68,53.87,33100.0
2013-07-22 13:00:00,53.89,53.9,53.78,53.82,34700.0,53.89,53.9,53.78,53.82,34700.0
2013-07-22 13:30:00,53.83,53.86,53.72,53.8,40900.0,53.83,53.86,53.72,53.8,40900.0
2013-07-22 14:00:00,53.8,53.88,53.77,53.86,44300.0,53.8,53.88,53.77,53.86,44300.0
2013-07-22 14:30:00,53.84,53.86,53.77,53.85,37600.0,53.84,53.86,53.77,53.85,37600.0
2013-07-22 15:00:00,53.85,53.85,53.76,53.8,28500.0,53.85,53.85,53.76,53.8,28500.0
2013-07-22 15:30:00,53.79,53.8,53.67,53.71,73300.0,53.79,53.8,53.67,53.71,73300.0
2013-07-23 09:30:00,53.66,53.75,53.15,53.3,197600.0,53.66,53.75,53.15,53.3,197600.0
2013-07-23 10:00:00,53.34,53.41,53.2,53.3,68500.0,53.34,53.41,53.2,53.3,68500.0
2013-07-23 10:30:00,53.3,53.51,53.19,53.28,59200.0,53.3,53.51,53.19,53.28,59200.0
2013-07-23 11:00:00,53.26,53.28,53.0,53.03,85700.0,53.26,53.28,53.0,53.03,85700.0
2013-07-23 11:30:00,53.03,53.08,52.83,52.99,102200.0,53.03,53.08,52.83,52.99,102200.0
2013-07-23 12:00:00,53.0,53.01,52.94,52.98,34200.0,53.0,53.01,52.94,52.98,34200.0
2013-07-23 12:30:00,52.97,53.0,52.84,52.87,74800.0,52.97,53.0,52.84,52.87,74800.0
2013-07-23 13:00:00,52.91,52.96,52.83,52.84,45900.0,52.91,52.96,52.83,52.84,45900.0
2013-07-23 13:30:00,52.85,52.88,52.8,52.82,39800.0,52.85,52.88,52.8,52.82,39800.0
2013-07-23 14:00:00,52.83,52.97,52.8,52.97,80400.0,52.83,52.97,52.8,52.97,80400.0
2013-07-23 14:30:00,52.97,53.14,52.95,53.14,98300.0,52.97,53.14,52.95,53.14,98300.0
2013-07-23 15:00:00,53.14,53.21,53.1,53.18,83000.0,53.14,53.21,53.1,53.18,83000.0
2013-07-23 15:30:00,53.18,53.19,53.02,53.14,170600.0,53.18,53.19,53.02,53.14,170600.0
2013-07-24 09:30:00,53.33,53.49,52.93,53.04,109300.0,53.33,53.49,52.93,53.04,109300.0
2013-07-24 10:00:00,53.04,53.12,52.88,52.88,65100.0,53.04,53.12,52.88,52.88,65100.0
2013-07-24 10:30:00,52.89,53.07,52.85,53.04,49900.0,52.89,53.07,52.85,53.04,49900.0
2013-07-24 11:00:00,53.04,53.1,52.83,52.9,43200.0,53.04,53.1,52.83,52.9,43200.0
2013-07-24 11:30:00,52.91,52.95,52.73,52.75,76200.0,52.91,52.95,52.73,52.75,76200.0
2013-07-24 12:00:00,52.77,52.77,52.5,52.5,71100.0,52.77,52.77,52.5,52.5,71100.0
2013-07-24 12:30:00,52.5,52.52,52.38,52.38,94300.0,52.5,52.52,52.38,52.38,94300.0
2013-07-24 13:00:00,52.38,52.45,52.33,52.35,92700.0,52.38,52.45,52.33,52.35,92700.0
2013-07-24 13:30:00,52.34,52.44,52.23,52.34,122300.0,52.34,52.44,52.23,52.34,122300.0
2013-07-24 14:00:00,52.35,52.82,52.35,52.82,93800.0,52.35,52.82,52.35,52.82,93800.0
2013-07-24 14:30:00,52.82,52.82,52.61,52.69,75300.0,52.82,52.82,52.61,52.69,75300.0
2013-07-24 15:00:00,52.68,52.79,52.61,52.75,66800.0,52.68,52.79,52.61,52.75,66800.0
2013-07-24 15:30:00,52.75,52.91,52.73,52.88,167900.0,52.75,52.91,52.73,52.88,167900.0
2013-07-25 09:30:00,52.9,53.01,52.59,52.91,112400.0,52.9,53.01,52.59,52.91,112400.0
2013-07-25 10:00:00,52.92,53.09,52.9,53.03,76600.0,52.92,53.09,52.9,53.03,76600.0
2013-07-25 10:30:00,53.03,53.14,52.97,53.03,64100.0,53.03,53.14,52.97,53.03,64100.0
2013-07-25 11:00:00,53.03,53.03,52.6,52.61,45600.0,53.03,53.03,52.6,52.61,45600.0
2013-07-25 11:30:00,52.6,52.6,52.43,52.54,34900.0,52.6,52.6,52.43,52.54,34900.0
2013-07-25 12:00:00,52.55,52.77,52.44,52.77,38000.0,52.55,52.77,52.44,52.77,38000.0
2013-07-25 12:30:00,52.78,52.95,52.75,52.94,47400.0,52.78,52.95,52.75,52.94,47400.0
2013-07-25 13:00:00,52.94,53.04,52.86,52.88,35300.0,52.94,53.04,52.86,52.88,35300.0
2013-07-25 13:30:00,52.88,52.91,52.79,52.83,52800.0,52.88,52.91,52.79,52.83,52800.0
2013-07-25 14:00:00,52.84,52.86,52.53,52.64,59200.0,52.84,52.86,52.53,52.64,59200.0
2013-07-25 14:30:00,52.64,52.64,52.46,52.46,88000.0,52.64,52.64,52.46,52.46,88000.0
2013-07-25 15:00:00,52.46,52.7,52.46,52.64,99200.0,52.46,52.7,52.46,52.64,99200.0
2013-07-25 15:30:00,52.65,52.75,52.62,52.74,117000.0,52.65,52.75,52.62,52.74,117000.0
2013-07-26 09:30:00,52.44,52.72,52.28,52.65,68000.0,52.44,52.72,52.28,52.65,68000.0
2013-07-26 10:00:00,52.65,52.75,52.46,52.66,70500.0,52.65,52.75,52.46,52.66,70500.0
2013-07-26 10:30:00,52.62,52.65,52.19,52.25,57300.0,52.62,52.65,52.19,52.25,57300.0
2013-07-26 11:00:00,52.24,52.5,52.22,52.4,35900.0,52.24,52.5,52.22,52.4,35900.0
2013-07-26 11:30:00,52.4,52.51,52.4,52.49,32500.0,52.4,52.51,52.4,52.49,32500.0
2013-07-26 12:00:00,52.48,52.48,52.4,52.4,54000.0,52.48,52.48,52.4,52.4,54000.0
2013-07-26 12:30:00,52.4,52.65,52.4,52.63,36300.0,52.4,52.65,52.4,52.63,36300.0
2013-07-26 13:00:00,52.62,53.01,52.62,52.98,81600.0,52.62,53.01,52.62,52.98,81600.0
2013-07-26 13:30:00,52.98,52.98,52.83,52.85,40600.0,52.98,52.98,52.83,52.85,40600.0
2013-07-26 14:00:00,52.85,53.06,52.85,52.88,55700.0,52.85,53.06,52.85,52.88,55700.0
2013-07-26 14:30:00,52.89,53.02,52.85,53.0,45200.0,52.89,53.02,52.85,53.0,45200.0
2013-07-26 15:00:00,52.99,53.03,52.92,52.95,73900.0,52.99,53.03,52.92,52.95,73900.0
2013-07-26 15:30:00,52.95,53.14,52.88,53.12,155500.0,52.95,53.14,52.88,53.12,155500.0
2013-07-29 09:30:00,52.83,53.09,52.81,52.87,44800.0,52.83,53.09,52.81,52.87,44800.0
2013-07-29 10:00:00,52.9,52.99,52.78,52.8,42100.0,52.9,52.99,52.78,52.8,42100.0
2013-07-29 10:30:00,52.78,52.98,52.68,52.97,50500.0,52.78,52.98,52.68,52.97,50500.0
2013-07-29 11:00:00,52.96,52.97,52.68,52.69,29200.0,52.96,52.97,52.68,52.69,29200.0
2013-07-29 11:30:00,52.68,52.7,52.61,52.61,50700.0,52.68,52.7,52.61,52.61,50700.0
2013-07-29 12:00:00,52.62,52.72,52.55,52.66,36600.0,52.62,52.72,52.55,52.66,36600.0
2013-07-29 12:30:00,52.65,52.77,52.58,52.76,49400.0,52.65,52.77,52.58,52.76,49400.0
2013-07-29 13:00:00,52.76,52.89,52.75,52.84,76600.0,52.76,52.89,52.75,52.84,76600.0
2013-07-29 13:30:00,52.83,52.95,52.83,52.95,181200.0,52.83,52.95,52.83,52.95,181200.0
2013-07-29 14:00:00,52.95,53.1,52.94,53.05,41400.0,52.95,53.1,52.94,53.05,41400.0
2013-07-29 14:30:00,53.05,53.05,52.93,52.94,36300.0,53.05,53.05,52.93,52.94,36300.0
2013-07-29 15:00:00,52.93,52.93,52.84,52.86,39800.0,52.93,52.93,52.84,52.86,39800.0
2013-07-29 15:30:00,52.87,52.97,52.87,52.96,144000.0,52.87,52.97,52.87,52.96,144000.0
2013-07-30 09:30:00,53.2,53.48,53.11,53.38,51600.0,53.2,53.48,53.11,53.38,51600.0
2013-07-30 10:00:00,53.39,53.5,53.32,53.42,66200.0,53.39,53.5,53.32,53.42,66200.0
2013-07-30 10:30:00,53.44,53.62,53.37,53.47,100700.0,53.44,53.62,53.37,53.47,100700.0
2013-07-30 11:00:00,53.46,53.62,53.43,53.61,50800.0,53.46,53.62,53.43,53.61,50800.0
2013-07-30 11:30:00,53.61,53.67,53.5,53.5,49600.0,53.61,53.67,53.5,53.5,49600.0
2013-07-30 12:00:00,53.51,53.52,53.33,53.34,45500.0,53.51,53.52,53.33,53.34,45500.0
2013-07-30 12:30:00,53.34,53.56,53.34,53.55,80900.0,53.34,53.56,53.34,53.55,80900.0
2013-07-30 13:00:00,53.55,53.58,53.5,53.53,76400.0,53.55,53.58,53.5,53.53,76400.0
2013-07-30 13:30:00,53.52,53.56,53.29,53.37,143000.0,53.52,53.56,53.29,53.37,143000.0
2013-07-30 14:00:00,53.36,53.41,53.31,53.38,59800.0,53.36,53.41,53.31,53.38,59800.0
2013-07-30 14:30:00,53.38,53.42,53.29,53.4,29200.0,53.38,53.42,53.29,53.4,29200.0
2013-07-30 15:00:00,53.4,53.57,53.36,53.53,41400.0,53.4,53.57,53.36,53.53,41400.0
2013-07-30 15:30:00,53.55,53.55,53.36,53.39,149500.0,53.55,53.55,53.36,53.39,149500.0
2013-07-31 09:30:00,53.71,53.79,53.52,53.73,43100.0,53.71,53.79,53.52,53.73,43100.0
2013-07-31 10:00:00,53.77,53.8,53.66,53.79,56300.0,53.77,53.8,53.66,53.79,56300.0
2013-07-31 10:30:00,53.79,53.93,53.7,53.76,59300.0,53.79,53.93,53.7,53.76,59300.0
2013-07-31 11:00:00,53.76,53.84,53.73,53.8,29100.0,53.76,53.84,53.73,53.8,29100.0
2013-07-31 11:30:00,53.8,53.88,53.77,53.83,31100.0,53.8,53.88,53.77,53.83,31100.0
2013-07-31 12:00:00,53.82,53.9,53.79,53.86,35900.0,53.82,53.9,53.79,53.86,35900.0
2013-07-31 12:30:00,53.85,53.86,53.78,53.8,67600.0,53.85,53.86,53.78,53.8,67600.0
2013-07-31 13:00:00,53.8,53.8,53.71,53.75,54600.0,53.8,53.8,53.71,53.75,54600.0
2013-07-31 13:30:00,53.75,53.79,53.73,53.75,47200.0,53.75,53.79,53.73,53.75,47200.0
2013-07-31 14:00:00,53.75,53.88,53.63,53.8,96100.0,53.75,53.88,53.63,53.8,96100.0
2013-07-31 14:30:00,53.81,53.94,53.78,53.91,61300.0,53.81,53.94,53.78,53.91,61300.0
2013-07-31 15:00:00,53.91,53.98,53.69,53.76,127600.0,53.91,53.98,53.69,53.76,127600.0
2013-07-31 15:30:00,53.77,53.77,53.52,53.64,304000.0,53.77,53.77,53.52,53.64,304000.0
2013-08-01 09:30:00,53.81,54.68,53.81,54.6,211600.0,53.81,54.68,53.81,54.6,211600.0
2013-08-01 10:00:00,54.62,54.98,54.59,54.96,190600.0,54.62,54.98,54.59,54.96,190600.0
2013-08-01 10:30:00,54.96,55.02,54.76,54.86,200400.0,54.96,55.02,54.76,54.86,200400.0
2013-08-01 11:00:00,54.86,54.87,54.7,54.72,192200.0,54.86,54.87,54.7,54.72,192200.0
2013-08-01 11:30:00,54.74,54.98,54.72,54.89,150000.0,54.74,54.98,54.72,54.89,150000.0
2013-08-01 12:00:00,54.9,54.9,54.7,54.74,73400.0,54.9,54.9,54.7,54.74,73400.0
2013-08-01 12:30:00,54.75,54.75,54.57,54.62,70800.0,54.75,54.75,54.57,54.62,70800.0
2013-08-01 13:00:00,54.64,54.64,54.48,54.52,67200.0,54.64,54.64,54.48,54.52,67200.0
2013-08-01 13:30:00,54.53,54.61,54.5,54.6,95800.0,54.53,54.61,54.5,54.6,95800.0
2013-08-01 14:00:00,54.6,54.67,54.58,54.64,201600.0,54.6,54.67,54.58,54.64,201600.0
2013-08-01 14:30:00,54.64,54.66,54.48,54.49,102000.0,54.64,54.66,54.48,54.49,102000.0
2013-08-01 15:00:00,54.49,54.53,54.41,54.45,156200.0,54.49,54.53,54.41,54.45,156200.0
2013-08-01 15:30:00,54.45,54.53,54.42,54.43,592000.0,54.45,54.53,54.42,54.43,592000.0
2013-08-02 09:30:00,54.5,54.5,53.74,53.78,103600.0,54.5,54.5,53.74,53.78,103600.0
2013-08-02 10:00:00,53.78,54.22,53.78,54.22,61900.0,53.78,54.22,53.78,54.22,61900.0
2013-08-02 10:30:00,54.23,54.37,54.2,54.35,77800.0,54.23,54.37,54.2,54.35,77800.0
2013-08-02 11:00:00,54.33,54.36,54.2,54.23,63600.0,54.33,54.36,54.2,54.23,63600.0
2013-08-02 11:30:00,54.22,54.31,54.21,54.23,24400.0,54.22,54.31,54.21,54.23,24400.0
2013-08-02 12:00:00,54.23,54.4,54.23,54.35,38100.0,54.23,54.4,54.23,54.35,38100.0
2013-08-02 12:30:00,54.35,54.48,54.34,54.46,37800.0,54.35,54.48,54.34,54.46,37800.0
2013-08-02 13:00:00,54.48,54.52,54.31,54.32,68700.0,54.48,54.52,54.31,54.32,68700.0
2013-08-02 13:30:00,54.32,54.38,54.3,54.32,61600.0,54.32,54.38,54.3,54.32,61600.0
2013-08-02 14:00:00,54.33,54.35,54.25,54.25,51600.0,54.33,54.35,54.25,54.25,51600.0
2013-08-02 14:30:00,54.26,54.26,54.13,54.18,56100.0,54.26,54.26,54.13,54.18,56100.0
2013-08-02 15:00:00,54.18,54.23,54.13,54.21,92600.0,54.18,54.23,54.13,54.21,92600.0
2013-08-02 15:30:00,54.21,54.38,54.21,54.38,187700.0,54.21,54.38,54.21,54.38,187700.0
2013-08-05 09:30:00,54.06,54.36,54.0,54.22,103000.0,54.06,54.36,54.0,54.22,103000.0
2013-08-05 10:00:00,54.18,54.22,53.99,54.0,32800.0,54.18,54.22,53.99,54.0,32800.0
2013-08-05 10:30:00,54.01,54.17,53.99,54.05,24100.0,54.01,54.17,53.99,54.05,24100.0
2013-08-05 11:00:00,54.04,54.18,54.01,54.18,35900.0,54.04,54.18,54.01,54.18,35900.0
2013-08-05 11:30:00,54.18,54.26,54.08,54.26,29700.0,54.18,54.26,54.08,54.26,29700.0
2013-08-05 12:00:00,54.25,54.35,54.17,54.17,34900.0,54.25,54.35,54.17,54.17,34900.0
2013-08-05 12:30:00,54.17,54.23,54.15,54.2,25500.0,54.17,54.23,54.15,54.2,25500.0
2013-08-05 13:00:00,54.2,54.24,54.14,54.21,31100.0,54.2,54.24,54.14,54.21,31100.0
2013-08-05 13:30:00,54.2,54.33,54.18,54.33,37800.0,54.2,54.33,54.18,54.33,37800.0
2013-08-05 14:00:00,54.32,54.33,54.24,54.29,38100.0,54.32,54.33,54.24,54.29,38100.0
2013-08-05 14:30:00,54.3,54.33,54.24,54.24,38700.0,54.3,54.33,54.24,54.24,38700.0
2013-08-05 15:00:00,54.24,54.26,54.14,54.25,44700.0,54.24,54.26,54.14,54.25,44700.0
2013-08-05 15:30:00,54.26,54.36,54.22,54.34,116800.0,54.26,54.36,54.22,54.34,116800.0
2013-08-06 09:30:00,54.28,54.48,54.04,54.17,103700.0,54.28,54.48,54.04,54.17,103700.0
2013-08-06 10:00:00,54.21,54.25,54.0,54.0,48100.0,54.21,54.25,54.0,54.0,48100.0
2013-08-06 10:30:00,54.0,54.08,53.78,53.95,91300.0,54.0,54.08,53.78,53.95,91300.0
2013-08-06 11:00:00,53.95,54.04,53.84,53.94,39100.0,53.95,54.04,53.84,53.94,39100.0
2013-08-06 11:30:00,53.94,54.02,53.9,53.95,39400.0,53.94,54.02,53.9,53.95,39400.0
2013-08-06 12:00:00,53.94,53.97,53.82,53.84,65600.0,53.94,53.97,53.82,53.84,65600.0
2013-08-06 12:30:00,53.83,53.92,53.8,53.92,59100.0,53.83,53.92,53.8,53.92,59100.0
2013-08-06 13:00:00,53.92,54.05,53.88,53.98,82400.0,53.92,54.05,53.88,53.98,82400.0
2013-08-06 13:30:00,53.98,54.06,53.94,54.03,34000.0,53.98,54.06,53.94,54.03,34000.0
2013-08-06 14:00:00,54.0,54.25,54.0,54.23,90100.0,54.0,54.25,54.0,54.23,90100.0
2013-08-06 14:30:00,54.23,54.3,54.13,54.2,53200.0,54.23,54.3,54.13,54.2,53200.0
2013-08-06 15:00:00,54.2,54.33,54.13,54.27,93500.0,54.2,54.33,54.13,54.27,93500.0
2013-08-06 15:30:00,54.26,54.28,54.23,54.25,215300.0,54.26,54.28,54.23,54.25,215300.0
2013-08-07 09:30:00,54.23,54.25,53.65,53.69,123800.0,54.23,54.25,53.65,53.69,123800.0
2013-08-07 10:00:00,53.6,53.76,53.53,53.74,59500.0,53.6,53.76,53.53,53.74,59500.0
2013-08-07 10:30:00,53.76,53.88,53.63,53.8,177100.0,53.76,53.88,53.63,53.8,177100.0
2013-08-07 11:00:00,53.79,53.88,53.72,53.72,109000.0,53.79,53.88,53.72,53.72,109000.0
2013-08-07 11:30:00,53.71,53.71,53.45,53.49,107500.0,53.71,53.71,53.45,53.49,107500.0
2013-08-07 12:00:00,53.5,53.66,53.49,53.65,55600.0,53.5,53.66,53.49,53.65,55600.0
2013-08-07 12:30:00,53.65,53.9,53.63,53.85,101400.0,53.65,53.9,53.63,53.85,101400.0
2013-08-07 13:00:00,53.86,53.95,53.77,53.91,35300.0,53.86,53.95,53.77,53.91,35300.0
2013-08-07 13:30:00,53.92,53.92,53.75,53.8,41900.0,53.92,53.92,53.75,53.8,41900.0
2013-08-07 14:00:00,53.81,53.91,53.78,53.89,45200.0,53.81,53.91,53.78,53.89,45200.0
2013-08-07 14:30:00,53.89,53.94,53.83,53.89,83500.0,53.89,53.94,53.83,53.89,83500.0
2013-08-07 15:00:00,53.89,53.94,53.87,53.89,70900.0,53.89,53.94,53.87,53.89,70900.0
2013-08-07 15:30:00,53.89,53.96,53.87,53.89,248300.0,53.89,53.96,53.87,53.89,248300.0
2013-08-08 09:30:00,54.03,54.24,53.55,53.64,143400.0,54.03,54.24,53.55,53.64,143400.0
2013-08-08 10:00:00,53.62,53.78,53.31,53.31,120100.0,53.62,53.78,53.31,53.31,120100.0
2013-08-08 10:30:00,53.31,53.53,53.11,53.51,213600.0,53.31,53.53,53.11,53.51,213600.0
2013-08-08 11:00:00,53.5,53.58,53.46,53.53,101900.0,53.5,53.58,53.46,53.53,101900.0
2013-08-08 11:30:00,53.53,53.66,53.51,53.65,107100.0,53.53,53.66,53.51,53.65,107100.0
2013-08-08 12:00:00,53.65,53.7,53.62,53.62,71900.0,53.65,53.7,53.62,53.62,71900.0
2013-08-08 12:30:00,53.63,53.7,53.6,53.64,85000.0,53.63,53.7,53.6,53.64,85000.0
2013-08-08 13:00:00,53.64,53.64,53.47,53.47,94400.0,53.64,53.64,53.47,53.47,94400.0
2013-08-08 13:30:00,53.47,53.54,53.44,53.49,60300.0,53.47,53.54,53.44,53.49,60300.0
2013-08-08 14:00:00,53.49,53.54,53.45,53.54,75500.0,53.49,53.54,53.45,53.54,75500.0
2013-08-08 14:30:00,53.54,53.54,53.41,53.51,79600.0,53.54,53.54,53.41,53.51,79600.0
2013-08-08 15:00:00,53.52,53.53,53.39,53.4,101900.0,53.52,53.53,53.39,53.4,101900.0
2013-08-08 15:30:00,53.41,53.42,53.24,53.3,295100.0,53.41,53.42,53.24,53.3,295100.0
2013-08-09 09:30:00,53.26,53.62,53.03,53.58,80900.0,53.26,53.62,53.03,53.58,80900.0
2013-08-09 10:00:00,53.56,53.59,53.24,53.26,46800.0,53.56,53.59,53.24,53.26,46800.0
2013-08-09 10:30:00,53.3,53.39,53.1,53.11,34600.0,53.3,53.39,53.1,53.11,34600.0
2013-08-09 11:00:00,53.12,53.12,52.75,52.86,68000.0,53.12,53.12,52.75,52.86,68000.0
2013-08-09 11:30:00,52.85,52.97,52.81,52.86,47300.0,52.85,52.97,52.81,52.86,47300.0
2013-08-09 12:00:00,52.86,52.92,52.75,52.89,35600.0,52.86,52.92,52.75,52.89,35600.0
2013-08-09 12:30:00,52.89,52.93,52.84,52.84,52200.0,52.89,52.93,52.84,52.84,52200.0
2013-08-09 13:00:00,52.86,52.91,52.81,52.87,39200.0,52.86,52.91,52.81,52.87,39200.0
2013-08-09 13:30:00,52.89,52.91,52.8,52.83,47100.0,52.89,52.91,52.8,52.83,47100.0
2013-08-09 14:00:00,52.83,52.91,52.72,52.91,119300.0,52.83,52.91,52.72,52.91,119300.0
2013-08-09 14:30:00,52.89,52.96,52.85,52.94,33100.0,52.89,52.96,52.85,52.94,33100.0
2013-08-09 15:00:00,52.93,52.96,52.85,52.92,50200.0,52.93,52.96,52.85,52.92,50200.0
2013-08-09 15:30:00,52.91,53.01,52.9,52.92,144400.0,52.91,53.01,52.9,52.92,144400.0
2013-08-12 09:30:00,52.52,52.78,52.5,52.62,143500.0,52.52,52.78,52.5,52.62,143500.0
2013-08-12 10:00:00,52.59,52.73,52.4,52.49,109200.0,52.59,52.73,52.4,52.49,109200.0
2013-08-12 10:30:00,52.48,52.72,52.45,52.7,97000.0,52.48,52.72,52.45,52.7,97000.0
2013-08-12 11:00:00,52.73,52.91,52.68,52.71,92000.0,52.73,52.91,52.68,52.71,92000.0
2013-08-12 11:30:00,52.73,52.75,52.57,52.59,36300.0,52.73,52.75,52.57,52.59,36300.0
2013-08-12 12:00:00,52.59,52.6,52.47,52.53,73800.0,52.59,52.6,52.47,52.53,73800.0
2013-08-12 12:30:00,52.52,52.7,52.48,52.7,51000.0,52.52,52.7,52.48,52.7,51000.0
2013-08-12 13:00:00,52.7,52.73,52.62,52.72,42300.0,52.7,52.73,52.62,52.72,42300.0
2013-08-12 13:30:00,52.72,52.75,52.66,52.68,51800.0,52.72,52.75,52.66,52.68,51800.0
2013-08-12 14:00:00,52.67,52.77,52.66,52.72,60600.0,52.67,52.77,52.66,52.72,60600.0
2013-08-12 14:30:00,52.71,52.85,52.7,52.81,60000.0,52.71,52.85,52.7,52.81,60000.0
2013-08-12 15:00:00,52.81,52.89,52.78,52.89,87000.0,52.81,52.89,52.78,52.89,87000.0
2013-08-12 15:30:00,52.89,53.0,52.88,52.97,137200.0,52.89,53.0,52.88,52.97,137200.0
2013-08-13 09:30:00,52.94,53.24,52.89,53.17,60500.0,52.94,53.24,52.89,53.17,60500.0
2013-08-13 10:00:00,53.15,53.21,52.9,53.17,65100.0,53.15,53.21,52.9,53.17,65100.0
2013-08-13 10:30:00,53.13,53.3,53.04,53.17,87600.0,53.13,53.3,53.04,53.17,87600.0
2013-08-13 11:00:00,53.16,53.45,53.16,53.44,61900.0,53.16,53.45,53.16,53.44,61900.0
2013-08-13 11:30:00,53.44,53.69,53.44,53.48,90700.0,53.44,53.69,53.44,53.48,90700.0
2013-08-13 12:00:00,53.47,53.49,53.39,53.49,48700.0,53.47,53.49,53.39,53.49,48700.0
2013-08-13 12:30:00,53.5,53.67,53.5,53.67,43600.0,53.5,53.67,53.5,53.67,43600.0
2013-08-13 13:00:00,53.66,53.74,53.63,53.72,42100.0,53.66,53.74,53.63,53.72,42100.0
2013-08-13 13:30:00,53.72,53.82,53.7,53.79,25200.0,53.72,53.82,53.7,53.79,25200.0
2013-08-13 14:00:00,53.81,53.82,53.7,53.73,36400.0,53.81,53.82,53.7,53.73,36400.0
2013-08-13 14:30:00,53.73,53.8,53.69,53.79,36700.0,53.73,53.8,53.69,53.79,36700.0
2013-08-13 15:00:00,53.79,53.87,53.75,53.85,36600.0,53.79,53.87,53.75,53.85,36600.0
2013-08-13 15:30:00,53.85,53.85,53.7,53.73,109100.0,53.85,53.85,53.7,53.73,109100.0
2013-08-14 09:30:00,53.44,53.55,53.24,53.39,88700.0,53.44,53.55,53.24,53.39,88700.0
2013-08-14 10:00:00,53.42,53.43,53.2,53.34,61300.0,53.42,53.43,53.2,53.34,61300.0
2013-08-14 10:30:00,53.33,53.41,53.05,53.1,89000.0,53.33,53.41,53.05,53.1,89000.0
2013-08-14 11:00:00,53.09,53.11,52.97,52.99,44800.0,53.09,53.11,52.97,52.99,44800.0
2013-08-14 11:30:00,53.01,53.43,53.01,53.31,58500.0,53.01,53.43,53.01,53.31,58500.0
2013-08-14 12:00:00,53.29,53.3,53.04,53.09,71000.0,53.29,53.3,53.04,53.09,71000.0
2013-08-14 12:30:00,53.09,53.17,53.03,53.09,52200.0,53.09,53.17,53.03,53.09,52200.0
2013-08-14 13:00:00,53.09,53.15,53.04,53.14,24100.0,53.09,53.15,53.04,53.14,24100.0
2013-08-14 13:30:00,53.13,53.13,53.0,53.07,46500.0,53.13,53.13,53.0,53.07,46500.0
2013-08-14 14:00:00,53.08,53.16,53.03,53.04,63700.0,53.08,53.16,53.03,53.04,63700.0
2013-08-14 14:30:00,53.03,53.16,53.02,53.13,43200.0,53.03,53.16,53.02,53.13,43200.0
2013-08-14 15:00:00,53.13,53.24,53.06,53.22,52600.0,53.13,53.24,53.06,53.22,52600.0
2013-08-14 15:30:00,53.22,53.22,53.0,53.03,172100.0,53.22,53.22,53.0,53.03,172100.0
2013-08-15 09:30:00,52.68,52.68,52.1,52.15,142200.0,52.68,52.68,52.1,52.15,142200.0
2013-08-15 10:00:00,52.13,52.52,51.86,52.47,113600.0,52.13,52.52,51.86,52.47,113600.0
2013-08-15 10:30:00,52.47,52.5,52.17,52.24,87500.0,52.47,52.5,52.17,52.24,87500.0
2013-08-15 11:00:00,52.25,52.28,52.11,52.24,95600.0,52.25,52.28,52.11,52.24,95600.0
2013-08-15 11:30:00,52.25,52.28,52.04,52.06,59400.0,52.25,52.28,52.04,52.06,59400.0
2013-08-15 12:00:00,52.08,52.16,52.03,52.03,33800.0,52.08,52.16,52.03,52.03,33800.0
2013-08-15 12:30:00,52.05,52.15,51.86,51.88,53700.0,52.05,52.15,51.86,51.88,53700.0
2013-08-15 13:00:00,51.85,51.86,51.55,51.57,73200.0,51.85,51.86,51.55,51.57,73200.0
2013-08-15 13:30:00,51.57,51.61,51.43,51.51,94900.0,51.57,51.61,51.43,51.51,94900.0
2013-08-15 14:00:00,51.5,51.52,51.29,51.47,92000.0,51.5,51.52,51.29,51.47,92000.0
2013-08-15 14:30:00,51.47,51.49,51.29,51.44,95700.0,51.47,51.49,51.29,51.44,95700.0
2013-08-15 15:00:00,51.45,51.45,51.25,51.34,114000.0,51.45,51.45,51.25,51.34,114000.0
2013-08-15 15:30:00,51.35,51.43,51.26,51.28,259300.0,51.35,51.43,51.26,51.28,259300.0
2013-08-16 09:30:00,51.16,51.26,50.59,50.82,326900.0,51.16,51.26,50.59,50.82,326900.0
2013-08-16 10:00:00,50.81,50.86,50.49,50.75,141600.0,50.81,50.86,50.49,50.75,141600.0
2013-08-16 10:30:00,50.73,50.99,50.71,50.85,125900.0,50.73,50.99,50.71,50.85,125900.0
2013-08-16 11:00:00,50.85,50.9,50.59,50.59,61700.0,50.85,50.9,50.59,50.59,61700.0
2013-08-16 11:30:00,50.58,50.86,50.58,50.78,51400.0,50.58,50.86,50.58,50.78,51400.0
2013-08-16 12:00:00,50.78,50.79,50.68,50.73,57500.0,50.78,50.79,50.68,50.73,57500.0
2013-08-16 12:30:00,50.73,50.87,50.73,50.78,132900.0,50.73,50.87,50.73,50.78,132900.0
2013-08-16 13:00:00,50.78,50.79,50.58,50.7,88800.0,50.78,50.79,50.58,50.7,88800.0
2013-08-16 13:30:00,50.7,50.84,50.61,50.77,112900.0,50.7,50.84,50.61,50.77,112900.0
2013-08-16 14:00:00,50.77,50.86,50.61,50.64,107900.0,50.77,50.86,50.61,50.64,107900.0
2013-08-16 14:30:00,50.64,50.65,50.5,50.62,129200.0,50.64,50.65,50.5,50.62,129200.0
2013-08-16 15:00:00,50.61,50.61,50.33,50.38,189100.0,50.61,50.61,50.33,50.38,189100.0
2013-08-16 15:30:00,50.38,50.51,50.33,50.44,419600.0,50.38,50.51,50.33,50.44,419600.0
2013-08-19 09:30:00,50.52,50.69,50.35,50.43,169100.0,50.52,50.69,50.35,50.43,169100.0
2013-08-19 10:00:00,50.43,50.55,50.4,50.55,219000.0,50.43,50.55,50.4,50.55,219000.0
2013-08-19 10:30:00,50.55,50.87,50.51,50.7,130000.0,50.55,50.87,50.51,50.7,130000.0
2013-08-19 11:00:00,50.7,50.85,50.66,50.77,94300.0,50.7,50.85,50.66,50.77,94300.0
2013-08-19 11:30:00,50.77,51.02,50.73,50.97,56500.0,50.77,51.02,50.73,50.97,56500.0
2013-08-19 12:00:00,50.96,51.14,50.89,51.08,111800.0,50.96,51.14,50.89,51.08,111800.0
2013-08-19 12:30:00,51.07,51.17,50.99,51.16,71700.0,51.07,51.17,50.99,51.16,71700.0
2013-08-19 13:00:00,51.16,51.25,51.15,51.16,80700.0,51.16,51.25,51.15,51.16,80700.0
2013-08-19 13:30:00,51.16,51.19,50.98,51.05,75300.0,51.16,51.19,50.98,51.05,75300.0
2013-08-19 14:00:00,51.06,51.2,51.05,51.2,53700.0,51.06,51.2,51.05,51.2,53700.0
2013-08-19 14:30:00,51.19,51.23,51.13,51.15,112700.0,51.19,51.23,51.13,51.15,112700.0
2013-08-19 15:00:00,51.15,51.18,51.09,51.09,82000.0,51.15,51.18,51.09,51.09,82000.0
2013-08-19 15:30:00,51.09,51.12,50.89,50.91,277700.0,51.09,51.12,50.89,50.91,277700.0
2013-08-20 09:30:00,51.25,51.82,51.25,51.56,200400.0,51.25,51.82,51.25,51.56,200400.0
2013-08-20 10:00:00,51.57,51.86,51.46,51.69,180600.0,51.57,51.86,51.46,51.69,180600.0
2013-08-20 10:30:00,51.7,51.99,51.63,51.92,154300.0,51.7,51.99,51.63,51.92,154300.0
2013-08-20 11:00:00,51.93,51.99,51.86,51.97,224600.0,51.93,51.99,51.86,51.97,224600.0
2013-08-20 11:30:00,51.96,52.12,51.77,51.79,114100.0,51.96,52.12,51.77,51.79,114100.0
2013-08-20 12:00:00,51.79,51.97,51.78,51.97,85100.0,51.79,51.97,51.78,51.97,85100.0
2013-08-20 12:30:00,51.97,52.06,51.87,51.98,177100.0,51.97,52.06,51.87,51.98,177100.0
2013-08-20 13:00:00,51.98,52.0,51.82,51.91,58000.0,51.98,52.0,51.82,51.91,58000.0
2013-08-20 13:30:00,51.92,52.11,51.88,52.1,109300.0,51.92,52.11,51.88,52.1,109300.0
2013-08-20 14:00:00,52.11,52.26,52.1,52.19,128900.0,52.11,52.26,52.1,52.19,128900.0
2013-08-20 14:30:00,52.19,52.28,52.07,52.14,122700.0,52.19,52.28,52.07,52.14,122700.0
2013-08-20 15:00:00,52.13,52.23,52.13,52.13,178600.0,52.13,52.23,52.13,52.13,178600.0
2013-08-20 15:30:00,52.13,52.2,52.0,52.01,294700.0,52.13,52.2,52.0,52.01,294700.0
2013-08-21 09:30:00,51.97,52.26,51.88,52.03,139500.0,51.97,52.26,51.88,52.03,139500.0
2013-08-21 10:00:00,52.04,52.21,52.0,52.06,101200.0,52.04,52.21,52.0,52.06,101200.0
2013-08-21 10:30:00,52.05,52.11,51.98,52.04,63600.0,52.05,52.11,51.98,52.04,63600.0
2013-08-21 11:00:00,52.01,52.01,51.73,51.73,98600.0,52.01,52.01,51.73,51.73,98600.0
2013-08-21 11:30:00,51.73,51.86,51.64,51.73,45700.0,51.73,51.86,51.64,51.73,45700.0
2013-08-21 12:00:00,51.71,51.78,51.63,51.69,94800.0,51.71,51.78,51.63,51.69,94800.0
2013-08-21 12:30:00,51.69,51.69,51.48,51.6,99700.0,51.69,51.69,51.48,51.6,99700.0
2013-08-21 13:00:00,51.6,51.68,51.5,51.51,108000.0,51.6,51.68,51.5,51.51,108000.0
2013-08-21 13:30:00,51.51,51.85,51.51,51.84,84100.0,51.51,51.85,51.51,51.84,84100.0
2013-08-21 14:00:00,51.84,52.0,51.59,51.99,200100.0,51.84,52.0,51.59,51.99,200100.0
2013-08-21 14:30:00,51.99,52.34,51.98,52.25,185600.0,51.99,52.34,51.98,52.25,185600.0
2013-08-21 15:00:00,52.26,52.26,51.9,52.0,223800.0,52.26,52.26,51.9,52.0,223800.0
2013-08-21 15:30:00,52.0,52.01,51.68,51.86,440300.0,52.0,52.01,51.68,51.86,440300.0
2013-08-22 09:30:00,52.2,54.92,51.7,52.79,1074300.0,52.2,54.92,51.7,52.79,1074300.0
2013-08-22 10:00:00,52.79,53.05,52.5,52.75,373800.0,52.79,53.05,52.5,52.75,373800.0
2013-08-22 10:30:00,52.76,53.0,52.4,52.74,163200.0,52.76,53.0,52.4,52.74,163200.0
2013-08-22 11:00:00,52.74,52.79,52.4,52.54,171700.0,52.74,52.79,52.4,52.54,171700.0
2013-08-22 11:30:00,52.53,52.73,52.53,52.59,175300.0,52.53,52.73,52.53,52.59,175300.0
2013-08-22 12:00:00,52.58,52.62,52.54,52.59,28700.0,52.58,52.62,52.54,52.59,28700.0
2013-08-22 12:30:00,52.58,52.58,52.55,52.55,2100.0,52.58,52.58,52.55,52.55,2100.0
2013-08-22 13:00:00,52.55,52.55,52.55,52.55,100.0,52.55,52.55,52.55,52.55,100.0
2013-08-22 13:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 14:00:00,52.55,52.55,52.55,52.55,200.0,52.55,52.55,52.55,52.55,200.0
2013-08-22 14:30:00,52.55,52.55,52.55,52.55,0.0,52.55,52.55,52.55,52.55,0.0
2013-08-22 15:00:00,52.55,52.78,52.53,52.65,60500.0,52.55,52.78,52.53,52.65,60500.0
2013-08-22 15:30:00,52.65,53.25,52.64,53.14,800700.0,52.65,53.25,52.64,53.14,800700.0
2013-08-23 09:30:00,53.34,53.35,52.68,53.0,242300.0,53.34,53.35,52.68,53.0,242300.0
2013-08-23 10:00:00,53.0,53.17,52.78,52.86,202400.0,53.0,53.17,52.78,52.86,202400.0
2013-08-23 10:30:00,52.83,53.18,52.8,53.05,165900.0,52.83,53.18,52.8,53.05,165900.0
2013-08-23 11:00:00,53.05,53.21,53.02,53.1,90300.0,53.05,53.21,53.02,53.1,90300.0
2013-08-23 11:30:00,53.1,53.23,52.98,53.1,108100.0,53.1,53.23,52.98,53.1,108100.0
2013-08-23 12:00:00,53.11,53.27,53.05,53.22,130100.0,53.11,53.27,53.05,53.22,130100.0
2013-08-23 12:30:00,53.2,53.55,53.2,53.46,125400.0,53.2,53.55,53.2,53.46,125400.0
2013-08-23 13:00:00,53.45,53.48,53.36,53.42,124500.0,53.45,53.48,53.36,53.42,124500.0
2013-08-23 13:30:00,53.41,53.52,53.22,53.23,139000.0,53.41,53.52,53.22,53.23,139000.0
2013-08-23 14:00:00,53.23,53.34,53.13,53.13,92900.0,53.23,53.34,53.13,53.13,92900.0
2013-08-23 14:30:00,53.14,53.24,53.01,53.1,83100.0,53.14,53.24,53.01,53.1,83100.0
2013-08-23 15:00:00,53.09,53.2,53.03,53.2,72400.0,53.09,53.2,53.03,53.2,72400.0
2013-08-23 15:30:00,53.2,53.4,53.13,53.28,244300.0,53.2,53.4,53.13,53.28,244300.0
2013-08-26 09:30:00,54.0,54.57,53.75,54.27,493800.0,54.0,54.57,53.75,54.27,493800.0
2013-08-26 10:00:00,54.21,54.55,54.19,54.28,264600.0,54.21,54.55,54.19,54.28,264600.0
2013-08-26 10:30:00,54.29,54.43,54.28,54.36,219800.0,54.29,54.43,54.28,54.36,219800.0
2013-08-26 11:00:00,54.34,54.36,54.04,54.21,152000.0,54.34,54.36,54.04,54.21,152000.0
2013-08-26 11:30:00,54.21,54.49,54.12,54.46,294200.0,54.21,54.49,54.12,54.46,294200.0
2013-08-26 12:00:00,54.45,54.46,54.21,54.36,205000.0,54.45,54.46,54.21,54.36,205000.0
2013-08-26 12:30:00,54.37,54.43,54.32,54.4,128600.0,54.37,54.43,54.32,54.4,128600.0
2013-08-26 13:00:00,54.4,54.48,54.32,54.35,105200.0,54.4,54.48,54.32,54.35,105200.0
2013-08-26 13:30:00,54.35,54.42,54.26,54.38,161800.0,54.35,54.42,54.26,54.38,161800.0
2013-08-26 14:00:00,54.37,54.39,54.18,54.18,221400.0,54.37,54.39,54.18,54.18,221400.0
2013-08-26 14:30:00,54.17,54.22,54.13,54.21,162400.0,54.17,54.22,54.13,54.21,162400.0
2013-08-26 15:00:00,54.22,54.25,53.88,53.98,266600.0,54.22,54.25,53.88,53.98,266600.0
2013-08-26 15:30:00,53.99,54.2,53.96,54.13,535000.0,53.99,54.2,53.96,54.13,535000.0
2013-08-27 09:30:00,53.62,53.79,53.31,53.48,113600.0,53.62,53.79,53.31,53.48,113600.0
2013-08-27 10:00:00,53.48,53.75,53.36,53.6,109000.0,53.48,53.75,53.36,53.6,109000.0
2013-08-27 10:30:00,53.63,53.76,53.55,53.74,77200.0,53.63,53.76,53.55,53.74,77200.0
2013-08-27 11:00:00,53.77,54.19,53.66,54.11,141400.0,53.77,54.19,53.66,54.11,141400.0
2013-08-27 11:30:00,54.11,54.17,53.95,54.1,162500.0,54.11,54.17,53.95,54.1,162500.0
2013-08-27 12:00:00,54.11,54.11,53.95,53.96,60200.0,54.11,54.11,53.95,53.96,60200.0
2013-08-27 12:30:00,53.94,54.05,53.87,53.99,76500.0,53.94,54.05,53.87,53.99,76500.0
2013-08-27 13:00:00,53.97,53.97,53.63,53.65,84600.0,53.97,53.97,53.63,53.65,84600.0
2013-08-27 13:30:00,53.67,53.84,53.65,53.73,80000.0,53.67,53.84,53.65,53.73,80000.0
2013-08-27 14:00:00,53.72,53.73,53.51,53.64,75000.0,53.72,53.73,53.51,53.64,75000.0
2013-08-27 14:30:00,53.64,53.71,53.55,53.63,113800.0,53.64,53.71,53.55,53.63,113800.0
2013-08-27 15:00:00,53.61,53.72,53.47,53.53,106200.0,53.61,53.72,53.47,53.53,106200.0
2013-08-27 15:30:00,53.53,53.55,53.43,53.5,200300.0,53.53,53.55,53.43,53.5,200300.0
2013-08-28 09:30:00,53.6,53.82,53.46,53.52,100100.0,53.6,53.82,53.46,53.52,100100.0
2013-08-28 10:00:00,53.48,53.59,53.43,53.51,58800.0,53.48,53.59,53.43,53.51,58800.0
2013-08-28 10:30:00,53.51,53.56,53.3,53.45,66300.0,53.51,53.56,53.3,53.45,66300.0
2013-08-28 11:00:00,53.45,53.55,53.37,53.38,82100.0,53.45,53.55,53.37,53.38,82100.0
2013-08-28 11:30:00,53.39,53.62,53.37,53.6,28400.0,53.39,53.62,53.37,53.6,28400.0
2013-08-28 12:00:00,53.6,53.62,53.45,53.56,28900.0,53.6,53.62,53.45,53.56,28900.0
2013-08-28 12:30:00,53.55,53.61,53.48,53.58,43900.0,53.55,53.61,53.48,53.58,43900.0
2013-08-28 13:00:00,53.57,53.58,53.44,53.5,34000.0,53.57,53.58,53.44,53.5,34000.0
2013-08-28 13:30:00,53.51,53.57,53.46,53.55,25000.0,53.51,53.57,53.46,53.55,25000.0
2013-08-28 14:00:00,53.54,53.55,53.42,53.43,24500.0,53.54,53.55,53.42,53.43,24500.0
2013-08-28 14:30:00,53.43,53.44,53.25,53.37,37200.0,53.43,53.44,53.25,53.37,37200.0
2013-08-28 15:00:00,53.37,53.52,53.36,53.5,51600.0,53.37,53.52,53.36,53.5,51600.0
2013-08-28 15:30:00,53.5,53.53,53.29,53.32,136600.0,53.5,53.53,53.29,53.32,136600.0
2013-08-29 09:30:00,52.98,53.25,52.97,53.08,88800.0,52.98,53.25,52.97,53.08,88800.0
2013-08-29 10:00:00,53.11,53.27,53.01,53.16,72400.0,53.11,53.27,53.01,53.16,72400.0
2013-08-29 10:30:00,53.15,53.54,53.13,53.37,58200.0,53.15,53.54,53.13,53.37,58200.0
2013-08-29 11:00:00,53.38,53.45,53.23,53.23,57300.0,53.38,53.45,53.23,53.23,57300.0
2013-08-29 11:30:00,53.23,53.25,53.06,53.17,108800.0,53.23,53.25,53.06,53.17,108800.0
2013-08-29 12:00:00,53.17,53.28,53.16,53.25,30700.0,53.17,53.28,53.16,53.25,30700.0
2013-08-29 12:30:00,53.25,53.25,53.09,53.22,54500.0,53.25,53.25,53.09,53.22,54500.0
2013-08-29 13:00:00,53.23,53.29,52.98,53.12,50300.0,53.23,53.29,52.98,53.12,50300.0
2013-08-29 13:30:00,53.12,53.12,52.91,53.03,112900.0,53.12,53.12,52.91,53.03,112900.0
2013-08-29 14:00:00,53.03,53.2,53.01,53.16,46300.0,53.03,53.2,53.01,53.16,46300.0
2013-08-29 14:30:00,53.15,53.26,53.15,53.24,41500.0,53.15,53.26,53.15,53.24,41500.0
2013-08-29 15:00:00,53.25,53.25,53.0,53.03,70400.0,53.25,53.25,53.0,53.03,70400.0
2013-08-29 15:30:00,53.02,53.14,52.96,53.02,191400.0,53.02,53.14,52.96,53.02,191400.0
2013-08-30 09:30:00,53.18,53.34,52.84,52.91,58600.0,53.18,53.34,52.84,52.91,58600.0
2013-08-30 10:00:00,52.91,52.91,52.64,52.75,37100.0,52.91,52.91,52.64,52.75,37100.0
2013-08-30 10:30:00,52.74,52.88,52.69,52.76,43700.0,52.74,52.88,52.69,52.76,43700.0
2013-08-30 11:00:00,52.74,52.8,52.65,52.67,39100.0,52.74,52.8,52.65,52.67,39100.0
2013-08-30 11:30:00,52.66,52.76,52.57,52.69,40900.0,52.66,52.76,52.57,52.69,40900.0
2013-08-30 12:00:00,52.69,52.9,52.67,52.89,42200.0,52.69,52.9,52.67,52.89,42200.0
2013-08-30 12:30:00,52.86,52.94,52.78,52.89,33800.0,52.86,52.94,52.78,52.89,33800.0
2013-08-30 13:00:00,52.89,52.89,52.6,52.77,50900.0,52.89,52.89,52.6,52.77,50900.0
2013-08-30 13:30:00,52.78,52.83,52.64,52.65,30200.0,52.78,52.83,52.64,52.65,30200.0
2013-08-30 14:00:00,52.66,52.79,52.62,52.76,38900.0,52.66,52.79,52.62,52.76,38900.0
2013-08-30 14:30:00,52.75,52.83,52.68,52.7,29400.0,52.75,52.83,52.68,52.7,29400.0
2013-08-30 15:00:00,52.65,52.72,52.61,52.66,50100.0,52.65,52.72,52.61,52.66,50100.0
2013-08-30 15:30:00,52.65,52.74,52.53,52.7,173600.0,52.65,52.74,52.53,52.7,173600.0
2013-09-03 09:30:00,53.16,53.5,53.0,53.18,113300.0,53.16,53.5,53.0,53.18,113300.0
2013-09-03 10:00:00,53.17,53.2,52.91,53.0,85900.0,53.17,53.2,52.91,53.0,85900.0
2013-09-03 10:30:00,53.0,53.47,52.93,53.43,68000.0,53.0,53.47,52.93,53.43,68000.0
2013-09-03 11:00:00,53.42,53.49,52.88,52.89,62900.0,53.42,53.49,52.88,52.89,62900.0
2013-09-03 11:30:00,52.9,53.01,52.85,52.91,41200.0,52.9,53.01,52.85,52.91,41200.0
2013-09-03 12:00:00,52.9,52.96,52.8,52.81,56100.0,52.9,52.96,52.8,52.81,56100.0
2013-09-03 12:30:00,52.86,52.91,52.62,52.63,35300.0,52.86,52.91,52.62,52.63,35300.0
2013-09-03 13:00:00,52.62,52.71,52.47,52.61,61700.0,52.62,52.71,52.47,52.61,61700.0
2013-09-03 13:30:00,52.61,52.61,52.36,52.41,43900.0,52.61,52.61,52.36,52.41,43900.0
2013-09-03 14:00:00,52.42,52.49,52.31,52.41,47500.0,52.42,52.49,52.31,52.41,47500.0
2013-09-03 14:30:00,52.41,52.55,52.34,52.55,52900.0,52.41,52.55,52.34,52.55,52900.0
2013-09-03 15:00:00,52.56,52.69,52.5,52.62,64700.0,52.56,52.69,52.5,52.62,64700.0
2013-09-03 15:30:00,52.62,52.73,52.46,52.54,198500.0,52.62,52.73,52.46,52.54,198500.0
2013-09-04 09:30:00,52.96,53.36,52.68,53.31,114600.0,52.96,53.36,52.68,53.31,114600.0
2013-09-04 10:00:00,53.3,53.81,53.3,53.75,188500.0,53.3,53.81,53.3,53.75,188500.0
2013-09-04 10:30:00,53.75,54.16,53.66,54.16,441400.0,53.75,54.16,53.66,54.16,441400.0
2013-09-04 11:00:00,54.16,54.41,54.1,54.17,199000.0,54.16,54.41,54.1,54.17,199000.0
2013-09-04 11:30:00,54.17,54.26,53.99,54.05,134700.0,54.17,54.26,53.99,54.05,134700.0
2013-09-04 12:00:00,54.06,54.29,54.06,54.24,104500.0,54.06,54.29,54.06,54.24,104500.0
2013-09-04 12:30:00,54.24,54.34,54.23,54.34,142800.0,54.24,54.34,54.23,54.34,142800.0
2013-09-04 13:00:00,54.33,54.4,54.28,54.38,63700.0,54.33,54.4,54.28,54.38,63700.0
2013-09-04 13:30:00,54.38,54.4,54.19,54.2,52900.0,54.38,54.4,54.19,54.2,52900.0
2013-09-04 14:00:00,54.19,54.26,54.09,54.23,100600.0,54.19,54.26,54.09,54.23,100600.0
2013-09-04 14:30:00,54.23,54.3,54.12,54.29,72200.0,54.23,54.3,54.12,54.29,72200.0
2013-09-04 15:00:00,54.3,54.34,54.14,54.2,121500.0,54.3,54.34,54.14,54.2,121500.0
2013-09-04 15:30:00,54.21,54.22,54.08,54.16,258400.0,54.21,54.22,54.08,54.16,258400.0
2013-09-05 09:30:00,54.03,54.71,54.01,54.56,180900.0,54.03,54.71,54.01,54.56,180900.0
2013-09-05 10:00:00,54.54,54.55,54.29,54.34,115000.0,54.54,54.55,54.29,54.34,115000.0
2013-09-05 10:30:00,54.35,54.46,54.23,54.37,95800.0,54.35,54.46,54.23,54.37,95800.0
2013-09-05 11:00:00,54.37,54.39,54.21,54.24,52800.0,54.37,54.39,54.21,54.24,52800.0
2013-09-05 11:30:00,54.24,54.35,54.15,54.18,71500.0,54.24,54.35,54.15,54.18,71500.0
2013-09-05 12:00:00,54.19,54.24,54.07,54.08,57400.0,54.19,54.24,54.07,54.08,57400.0
2013-09-05 12:30:00,54.08,54.12,53.98,53.98,33000.0,54.08,54.12,53.98,53.98,33000.0
2013-09-05 13:00:00,53.98,54.03,53.93,54.03,37600.0,53.98,54.03,53.93,54.03,37600.0
2013-09-05 13:30:00,54.04,54.14,54.04,54.1,53200.0,54.04,54.14,54.04,54.1,53200.0
2013-09-05 14:00:00,54.08,54.12,54.03,54.06,36400.0,54.08,54.12,54.03,54.06,36400.0
2013-09-05 14:30:00,54.07,54.11,54.01,54.06,38200.0,54.07,54.11,54.01,54.06,38200.0
2013-09-05 15:00:00,54.06,54.07,53.9,54.0,58900.0,54.06,54.07,53.9,54.0,58900.0
2013-09-05 15:30:00,54.01,54.11,53.94,53.97,341500.0,54.01,54.11,53.94,53.97,341500.0
2013-09-06 09:30:00,53.94,54.15,53.1,53.17,70800.0,53.94,54.15,53.1,53.17,70800.0
2013-09-06 10:00:00,53.1,53.56,52.96,53.52,60100.0,53.1,53.56,52.96,53.52,60100.0
2013-09-06 10:30:00,53.52,53.69,53.43,53.51,66900.0,53.52,53.69,53.43,53.51,66900.0
2013-09-06 11:00:00,53.51,53.72,53.51,53.58,54600.0,53.51,53.72,53.51,53.58,54600.0
2013-09-06 11:30:00,53.61,53.75,53.57,53.73,32500.0,53.61,53.75,53.57,53.73,32500.0
2013-09-06 12:00:00,53.72,53.9,53.69,53.9,40100.0,53.72,53.9,53.69,53.9,40100.0
2013-09-06 12:30:00,53.9,54.04,53.83,54.03,81200.0,53.9,54.04,53.83,54.03,81200.0
2013-09-06 13:00:00,54.05,54.09,53.89,53.96,66900.0,54.05,54.09,53.89,53.96,66900.0
2013-09-06 13:30:00,53.96,54.11,53.91,54.05,73300.0,53.96,54.11,53.91,54.05,73300.0
2013-09-06 14:00:00,54.06,54.14,53.9,53.93,42400.0,54.06,54.14,53.9,53.93,42400.0
2013-09-06 14:30:00,53.94,53.95,53.79,53.83,35300.0,53.94,53.95,53.79,53.83,35300.0
2013-09-06 15:00:00,53.83,53.84,53.62,53.63,94400.0,53.83,53.84,53.62,53.63,94400.0
2013-09-06 15:30:00,53.63,53.64,53.41,53.44,132100.0,53.63,53.64,53.41,53.44,132100.0
2013-09-09 09:30:00,53.45,53.73,53.36,53.49,58300.0,53.45,53.73,53.36,53.49,58300.0
2013-09-09 10:00:00,53.51,53.59,53.28,53.3,33000.0,53.51,53.59,53.28,53.3,33000.0
2013-09-09 10:30:00,53.29,53.72,53.28,53.72,58500.0,53.29,53.72,53.28,53.72,58500.0
2013-09-09 11:00:00,53.73,53.73,53.34,53.35,65000.0,53.73,53.73,53.34,53.35,65000.0
2013-09-09 11:30:00,53.34,53.44,53.28,53.34,59600.0,53.34,53.44,53.28,53.34,59600.0
2013-09-09 12:00:00,53.34,53.4,53.32,53.39,69900.0,53.34,53.4,53.32,53.39,69900.0
2013-09-09 12:30:00,53.38,53.49,53.38,53.47,58300.0,53.38,53.49,53.38,53.47,58300.0
2013-09-09 13:00:00,53.46,53.53,53.37,53.37,62700.0,53.46,53.53,53.37,53.37,62700.0
2013-09-09 13:30:00,53.38,53.46,53.33,53.41,65200.0,53.38,53.46,53.33,53.41,65200.0
2013-09-09 14:00:00,53.41,53.51,53.34,53.44,77000.0,53.41,53.51,53.34,53.44,77000.0
2013-09-09 14:30:00,53.43,53.59,53.39,53.56,170800.0,53.43,53.59,53.39,53.56,170800.0
2013-09-09 15:00:00,53.55,53.61,53.42,53.47,124600.0,53.55,53.61,53.42,53.47,124600.0
2013-09-09 15:30:00,53.47,53.76,53.46,53.68,341400.0,53.47,53.76,53.46,53.68,341400.0
2013-09-10 09:30:00,53.91,53.97,53.52,53.52,65700.0,53.91,53.97,53.52,53.52,65700.0
2013-09-10 10:00:00,53.54,53.59,53.4,53.52,79600.0,53.54,53.59,53.4,53.52,79600.0
2013-09-10 10:30:00,53.55,53.56,53.39,53.49,85900.0,53.55,53.56,53.39,53.49,85900.0
2013-09-10 11:00:00,53.5,53.6,53.44,53.57,58100.0,53.5,53.6,53.44,53.57,58100.0
2013-09-10 11:30:00,53.57,53.57,53.4,53.53,30800.0,53.57,53.57,53.4,53.53,30800.0
2013-09-10 12:00:00,53.52,53.56,53.39,53.42,61600.0,53.52,53.56,53.39,53.42,61600.0
2013-09-10 12:30:00,53.43,53.5,53.39,53.45,62300.0,53.43,53.5,53.39,53.45,62300.0
2013-09-10 13:00:00,53.45,53.71,53.4,53.66,106400.0,53.45,53.71,53.4,53.66,106400.0
2013-09-10 13:30:00,53.66,53.8,53.63,53.77,86600.0,53.66,53.8,53.63,53.77,86600.0
2013-09-10 14:00:00,53.78,54.0,53.77,53.97,38000.0,53.78,54.0,53.77,53.97,38000.0
2013-09-10 14:30:00,53.99,54.09,53.98,54.09,42600.0,53.99,54.09,53.98,54.09,42600.0
2013-09-10 15:00:00,54.07,54.2,54.01,54.18,67900.0,54.07,54.2,54.01,54.18,67900.0
2013-09-10 15:30:00,54.18,54.37,54.15,54.36,245100.0,54.18,54.37,54.15,54.36,245100.0
2013-09-11 09:30:00,54.42,54.78,54.32,54.45,164300.0,54.42,54.78,54.32,54.45,164300.0
2013-09-11 10:00:00,54.46,54.5,54.3,54.42,63900.0,54.46,54.5,54.3,54.42,63900.0
2013-09-11 10:30:00,54.4,54.62,54.38,54.61,87500.0,54.4,54.62,54.38,54.61,87500.0
2013-09-11 11:00:00,54.59,54.78,54.51,54.75,53000.0,54.59,54.78,54.51,54.75,53000.0
2013-09-11 11:30:00,54.76,54.85,54.73,54.75,145600.0,54.76,54.85,54.73,54.75,145600.0
2013-09-11 12:00:00,54.75,54.91,54.72,54.89,116000.0,54.75,54.91,54.72,54.89,116000.0
2013-09-11 12:30:00,54.89,54.95,54.86,54.94,33600.0,54.89,54.95,54.86,54.94,33600.0
2013-09-11 13:00:00,54.93,54.99,54.82,54.99,63000.0,54.93,54.99,54.82,54.99,63000.0
2013-09-11 13:30:00,54.98,55.05,54.94,54.94,99800.0,54.98,55.05,54.94,54.94,99800.0
2013-09-11 14:00:00,54.94,54.96,54.87,54.95,84700.0,54.94,54.96,54.87,54.95,84700.0
2013-09-11 14:30:00,54.95,54.96,54.79,54.83,65000.0,54.95,54.96,54.79,54.83,65000.0
2013-09-11 15:00:00,54.84,54.9,54.77,54.82,95900.0,54.84,54.9,54.77,54.82,95900.0
2013-09-11 15:30:00,54.82,54.99,54.76,54.99,229500.0,54.82,54.99,54.76,54.99,229500.0
2013-09-12 09:30:00,54.72,54.96,54.6,54.85,53400.0,54.72,54.96,54.6,54.85,53400.0
2013-09-12 10:00:00,54.83,55.09,54.62,54.74,81700.0,54.83,55.09,54.62,54.74,81700.0
2013-09-12 10:30:00,54.78,54.82,54.68,54.72,34200.0,54.78,54.82,54.68,54.72,34200.0
2013-09-12 11:00:00,54.71,54.86,54.7,54.85,41700.0,54.71,54.86,54.7,54.85,41700.0
2013-09-12 11:30:00,54.85,54.87,54.66,54.67,77600.0,54.85,54.87,54.66,54.67,77600.0
2013-09-12 12:00:00,54.67,54.69,54.47,54.51,48200.0,54.67,54.69,54.47,54.51,48200.0
2013-09-12 12:30:00,54.51,54.71,54.51,54.71,41600.0,54.51,54.71,54.51,54.71,41600.0
2013-09-12 13:00:00,54.71,54.77,54.7,54.71,69800.0,54.71,54.77,54.7,54.71,69800.0
2013-09-12 13:30:00,54.72,54.95,54.63,54.95,63000.0,54.72,54.95,54.63,54.95,63000.0
2013-09-12 14:00:00,54.95,55.02,54.81,54.82,103200.0,54.95,55.02,54.81,54.82,103200.0
2013-09-12 14:30:00,54.82,54.87,54.69,54.76,62000.0,54.82,54.87,54.69,54.76,62000.0
2013-09-12 15:00:00,54.76,54.76,54.6,54.64,53100.0,54.76,54.76,54.6,54.64,53100.0
2013-09-12 15:30:00,54.65,54.75,54.57,54.62,163700.0,54.65,54.75,54.57,54.62,163700.0
2013-09-13 09:30:00,54.8,54.99,54.58,54.82,62600.0,54.8,54.99,54.58,54.82,62600.0
2013-09-13 10:00:00,54.79,54.82,54.45,54.57,27200.0,54.79,54.82,54.45,54.57,27200.0
2013-09-13 10:30:00,54.6,54.82,54.6,54.79,47000.0,54.6,54.82,54.6,54.79,47000.0
2013-09-13 11:00:00,54.79,54.96,54.79,54.86,47100.0,54.79,54.96,54.79,54.86,47100.0
2013-09-13 11:30:00,54.86,54.86,54.71,54.75,25000.0,54.86,54.86,54.71,54.75,25000.0
2013-09-13 12:00:00,54.75,54.82,54.7,54.8,24500.0,54.75,54.82,54.7,54.8,24500.0
2013-09-13 12:30:00,54.8,54.83,54.66,54.68,15400.0,54.8,54.83,54.66,54.68,15400.0
2013-09-13 13:00:00,54.68,54.77,54.67,54.72,28200.0,54.68,54.77,54.67,54.72,28200.0
2013-09-13 13:30:00,54.71,54.8,54.71,54.78,35800.0,54.71,54.8,54.71,54.78,35800.0
2013-09-13 14:00:00,54.8,54.86,54.79,54.84,40000.0,54.8,54.86,54.79,54.84,40000.0
2013-09-13 14:30:00,54.85,54.94,54.78,54.89,71000.0,54.85,54.94,54.78,54.89,71000.0
2013-09-13 15:00:00,54.87,54.88,54.75,54.87,59300.0,54.87,54.88,54.75,54.87,59300.0
2013-09-13 15:30:00,54.86,54.94,54.76,54.87,175300.0,54.86,54.94,54.76,54.87,175300.0
2013-09-16 09:30:00,55.35,56.4,55.35,55.93,370200.0,55.35,56.4,55.35,55.93,370200.0
2013-09-16 10:00:00,55.94,56.11,55.88,56.08,367500.0,55.94,56.11,55.88,56.08,367500.0
2013-09-16 10:30:00,56.06,56.11,55.77,55.99,222900.0,56.06,56.11,55.77,55.99,222900.0
2013-09-16 11:00:00,55.99,56.13,55.9,56.13,100900.0,55.99,56.13,55.9,56.13,100900.0
2013-09-16 11:30:00,56.12,56.14,55.91,55.99,83700.0,56.12,56.14,55.91,55.99,83700.0
2013-09-16 12:00:00,55.99,56.0,55.91,55.96,68300.0,55.99,56.0,55.91,55.96,68300.0
2013-09-16 12:30:00,55.94,56.0,55.9,55.9,64700.0,55.94,56.0,55.9,55.9,64700.0
2013-09-16 13:00:00,55.91,55.97,55.79,55.87,72900.0,55.91,55.97,55.79,55.87,72900.0
2013-09-16 13:30:00,55.87,55.91,55.67,55.85,62400.0,55.87,55.91,55.67,55.85,62400.0
2013-09-16 14:00:00,55.85,55.9,55.6,55.6,90800.0,55.85,55.9,55.6,55.6,90800.0
2013-09-16 14:30:00,55.6,55.79,55.53,55.69,88100.0,55.6,55.79,55.53,55.69,88100.0
2013-09-16 15:00:00,55.69,55.89,55.67,55.83,107800.0,55.69,55.89,55.67,55.83,107800.0
2013-09-16 15:30:00,55.83,55.87,55.63,55.85,373900.0,55.83,55.87,55.63,55.85,373900.0
2013-09-17 09:30:00,55.9,56.01,55.71,55.97,89800.0,55.9,56.01,55.71,55.97,89800.0
2013-09-17 10:00:00,55.95,56.05,55.77,55.85,104100.0,55.95,56.05,55.77,55.85,104100.0
2013-09-17 10:30:00,55.86,55.95,55.57,55.57,76800.0,55.86,55.95,55.57,55.57,76800.0
2013-09-17 11:00:00,55.56,55.79,55.54,55.64,87700.0,55.56,55.79,55.54,55.64,87700.0
2013-09-17 11:30:00,55.66,55.74,55.59,55.73,35500.0,55.66,55.74,55.59,55.73,35500.0
2013-09-17 12:00:00,55.74,55.8,55.67,55.73,27600.0,55.74,55.8,55.67,55.73,27600.0
2013-09-17 12:30:00,55.72,55.78,55.65,55.74,28900.0,55.72,55.78,55.65,55.74,28900.0
2013-09-17 13:00:00,55.74,55.85,55.67,55.83,37600.0,55.74,55.85,55.67,55.83,37600.0
2013-09-17 13:30:00,55.82,55.83,55.66,55.73,36800.0,55.82,55.83,55.66,55.73,36800.0
2013-09-17 14:00:00,55.75,55.85,55.7,55.82,41300.0,55.75,55.85,55.7,55.82,41300.0
2013-09-17 14:30:00,55.83,55.86,55.74,55.75,45100.0,55.83,55.86,55.74,55.75,45100.0
2013-09-17 15:00:00,55.75,55.78,55.66,55.68,65400.0,55.75,55.78,55.66,55.68,65400.0
2013-09-17 15:30:00,55.67,55.85,55.67,55.84,176700.0,55.67,55.85,55.67,55.84,176700.0
2013-09-18 09:30:00,57.52,57.87,57.0,57.25,777000.0,57.52,57.87,57.0,57.25,777000.0
2013-09-18 10:00:00,57.25,57.47,57.15,57.22,334300.0,57.25,57.47,57.15,57.22,334300.0
2013-09-18 10:30:00,57.22,57.32,57.19,57.24,218900.0,57.22,57.32,57.19,57.24,218900.0
2013-09-18 11:00:00,57.25,57.29,57.06,57.2,135100.0,57.25,57.29,57.06,57.2,135100.0
2013-09-18 11:30:00,57.19,57.36,57.1,57.19,240200.0,57.19,57.36,57.1,57.19,240200.0
2013-09-18 12:00:00,57.17,57.18,57.05,57.07,146700.0,57.17,57.18,57.05,57.07,146700.0
2013-09-18 12:30:00,57.07,57.1,56.94,56.98,149000.0,57.07,57.1,56.94,56.98,149000.0
2013-09-18 13:00:00,56.98,57.01,56.77,56.78,116100.0,56.98,57.01,56.77,56.78,116100.0
2013-09-18 13:30:00,56.77,56.99,56.67,56.92,152500.0,56.77,56.99,56.67,56.92,152500.0
2013-09-18 14:00:00,56.93,57.42,56.93,57.29,368100.0,56.93,57.42,56.93,57.29,368100.0
2013-09-18 14:30:00,57.3,57.62,57.22,57.61,192200.0,57.3,57.62,57.22,57.61,192200.0
2013-09-18 15:00:00,57.62,57.85,57.57,57.74,217600.0,57.62,57.85,57.57,57.74,217600.0
2013-09-18 15:30:00,57.77,57.9,57.77,57.82,389300.0,57.77,57.9,57.77,57.82,389300.0
2013-09-19 09:30:00,58.14,58.35,57.67,58.35,291400.0,58.14,58.35,57.67,58.35,291400.0
2013-09-19 10:00:00,58.35,58.49,58.04,58.04,190300.0,58.35,58.49,58.04,58.04,190300.0
2013-09-19 10:30:00,58.03,58.18,57.97,58.11,117900.0,58.03,58.18,57.97,58.11,117900.0
2013-09-19 11:00:00,58.12,58.25,58.08,58.12,143300.0,58.12,58.25,58.08,58.12,143300.0
2013-09-19 11:30:00,58.12,58.19,57.96,58.09,99800.0,58.12,58.19,57.96,58.09,99800.0
2013-09-19 12:00:00,58.1,58.15,58.02,58.13,88400.0,58.1,58.15,58.02,58.13,88400.0
2013-09-19 12:30:00,58.13,58.21,58.0,58.0,64900.0,58.13,58.21,58.0,58.0,64900.0
2013-09-19 13:00:00,58.0,58.1,57.95,57.95,80400.0,58.0,58.1,57.95,57.95,80400.0
2013-09-19 13:30:00,57.97,58.1,57.95,58.05,102400.0,57.97,58.1,57.95,58.05,102400.0
2013-09-19 14:00:00,58.05,58.32,58.04,58.3,92300.0,58.05,58.32,58.04,58.3,92300.0
2013-09-19 14:30:00,58.29,58.69,58.29,58.61,161000.0,58.29,58.69,58.29,58.61,161000.0
2013-09-19 15:00:00,58.61,58.61,58.43,58.45,150800.0,58.61,58.61,58.43,58.45,150800.0
2013-09-19 15:30:00,58.45,58.59,58.44,58.49,208500.0,58.45,58.59,58.44,58.49,208500.0
2013-09-20 09:30:00,58.46,58.68,58.05,58.67,512900.0,58.46,58.68,58.05,58.67,512900.0
2013-09-20 10:00:00,58.62,58.65,58.25,58.35,71500.0,58.62,58.65,58.25,58.35,71500.0
2013-09-20 10:30:00,58.38,58.47,58.3,58.34,72400.0,58.38,58.47,58.3,58.34,72400.0
2013-09-20 11:00:00,58.36,58.52,58.33,58.48,71800.0,58.36,58.52,58.33,58.48,71800.0
2013-09-20 11:30:00,58.48,58.5,58.4,58.43,66000.0,58.48,58.5,58.4,58.43,66000.0
2013-09-20 12:00:00,58.43,58.45,58.18,58.19,80800.0,58.43,58.45,58.18,58.19,80800.0
2013-09-20 12:30:00,58.2,58.22,58.03,58.22,100600.0,58.2,58.22,58.03,58.22,100600.0
2013-09-20 13:00:00,58.22,58.28,58.07,58.13,66000.0,58.22,58.28,58.07,58.13,66000.0
2013-09-20 13:30:00,58.14,58.18,57.99,58.01,75600.0,58.14,58.18,57.99,58.01,75600.0
2013-09-20 14:00:00,58.01,58.02,57.85,57.95,96500.0,58.01,58.02,57.85,57.95,96500.0
2013-09-20 14:30:00,57.95,58.13,57.95,58.12,85100.0,57.95,58.13,57.95,58.12,85100.0
2013-09-20 15:00:00,58.12,58.23,58.01,58.02,99700.0,58.12,58.23,58.01,58.02,99700.0
2013-09-20 15:30:00,58.01,58.06,57.97,58.0,403500.0,58.01,58.06,57.97,58.0,403500.0
2013-09-23 09:30:00,57.68,57.84,57.37,57.52,178700.0,57.68,57.84,57.37,57.52,178700.0
2013-09-23 10:00:00,57.56,57.73,57.47,57.51,222900.0,57.56,57.73,57.47,57.51,222900.0
2013-09-23 10:30:00,57.51,57.7,57.49,57.5,117500.0,57.51,57.7,57.49,57.5,117500.0
2013-09-23 11:00:00,57.5,57.75,57.44,57.69,112600.0,57.5,57.75,57.44,57.69,112600.0
2013-09-23 11:30:00,57.71,57.72,57.6,57.65,148100.0,57.71,57.72,57.6,57.65,148100.0
2013-09-23 12:00:00,57.65,58.01,57.64,57.87,199100.0,57.65,58.01,57.64,57.87,199100.0
2013-09-23 12:30:00,57.88,57.91,57.83,57.83,127100.0,57.88,57.91,57.83,57.83,127100.0
2013-09-23 13:00:00,57.84,57.84,57.61,57.72,80000.0,57.84,57.84,57.61,57.72,80000.0
2013-09-23 13:30:00,57.72,57.82,57.6,57.78,89300.0,57.72,57.82,57.6,57.78,89300.0
2013-09-23 14:00:00,57.79,57.83,57.69,57.69,100600.0,57.79,57.83,57.69,57.69,100600.0
2013-09-23 14:30:00,57.69,57.87,57.67,57.86,73800.0,57.69,57.87,57.67,57.86,73800.0
2013-09-23 15:00:00,57.86,57.94,57.8,57.83,120200.0,57.86,57.94,57.8,57.83,120200.0
2013-09-23 15:30:00,57.84,58.07,57.83,57.89,284000.0,57.84,58.07,57.83,57.89,284000.0
2013-09-24 09:30:00,58.15,58.56,57.97,58.5,116500.0,58.15,58.56,57.97,58.5,116500.0
2013-09-24 10:00:00,58.5,58.5,58.24,58.33,111500.0,58.5,58.5,58.24,58.33,111500.0
2013-09-24 10:30:00,58.34,58.36,58.16,58.33,153800.0,58.34,58.36,58.16,58.33,153800.0
2013-09-24 11:00:00,58.34,58.5,58.3,58.49,87600.0,58.34,58.5,58.3,58.49,87600.0
2013-09-24 11:30:00,58.5,58.54,58.35,58.43,63500.0,58.5,58.54,58.35,58.43,63500.0
2013-09-24 12:00:00,58.42,58.55,58.39,58.54,60100.0,58.42,58.55,58.39,58.54,60100.0
2013-09-24 12:30:00,58.55,58.58,58.32,58.32,75700.0,58.55,58.58,58.32,58.32,75700.0
2013-09-24 13:00:00,58.33,58.37,58.26,58.32,105800.0,58.33,58.37,58.26,58.32,105800.0
2013-09-24 13:30:00,58.32,58.34,58.25,58.28,56700.0,58.32,58.34,58.25,58.28,56700.0
2013-09-24 14:00:00,58.29,58.34,58.13,58.13,55000.0,58.29,58.34,58.13,58.13,55000.0
2013-09-24 14:30:00,58.13,58.28,58.1,58.2,63400.0,58.13,58.28,58.1,58.2,63400.0
2013-09-24 15:00:00,58.2,58.29,58.15,58.21,71700.0,58.2,58.29,58.15,58.21,71700.0
2013-09-24 15:30:00,58.21,58.24,58.07,58.15,124000.0,58.21,58.24,58.07,58.15,124000.0
2013-09-25 09:30:00,58.34,58.34,57.58,57.83,151400.0,58.34,58.34,57.58,57.83,151400.0
2013-09-25 10:00:00,57.83,57.9,57.65,57.86,96300.0,57.83,57.9,57.65,57.86,96300.0
2013-09-25 10:30:00,57.86,57.95,57.6,57.61,145800.0,57.86,57.95,57.6,57.61,145800.0
2013-09-25 11:00:00,57.61,57.66,57.41,57.63,132700.0,57.61,57.66,57.41,57.63,132700.0
2013-09-25 11:30:00,57.63,57.68,57.55,57.66,79100.0,57.63,57.68,57.55,57.66,79100.0
2013-09-25 12:00:00,57.66,57.72,57.53,57.67,88100.0,57.66,57.72,57.53,57.67,88100.0
2013-09-25 12:30:00,57.67,57.68,57.62,57.68,54400.0,57.67,57.68,57.62,57.68,54400.0
2013-09-25 13:00:00,57.69,57.73,57.5,57.52,65100.0,57.69,57.73,57.5,57.52,65100.0
2013-09-25 13:30:00,57.51,57.51,56.98,57.39,325200.0,57.51,57.51,56.98,57.39,325200.0
2013-09-25 14:00:00,57.4,57.45,57.3,57.39,112800.0,57.4,57.45,57.3,57.39,112800.0
2013-09-25 14:30:00,57.39,57.53,57.31,57.41,70900.0,57.39,57.53,57.31,57.41,70900.0
2013-09-25 15:00:00,57.41,57.61,57.41,57.51,98000.0,57.41,57.61,57.41,57.51,98000.0
2013-09-25 15:30:00,57.51,57.57,57.41,57.45,186300.0,57.51,57.57,57.41,57.45,186300.0
2013-09-26 09:30:00,57.72,58.32,57.51,58.07,115000.0,57.72,58.32,57.51,58.07,115000.0
2013-09-26 10:00:00,58.08,58.27,58.04,58.25,90400.0,58.08,58.27,58.04,58.25,90400.0
2013-09-26 10:30:00,58.25,58.29,57.93,57.99,82400.0,58.25,58.29,57.93,57.99,82400.0
2013-09-26 11:00:00,57.98,57.98,57.67,57.77,71900.0,57.98,57.98,57.67,57.77,71900.0
2013-09-26 11:30:00,57.77,57.85,57.71,57.75,95400.0,57.77,57.85,57.71,57.75,95400.0
2013-09-26 12:00:00,57.77,57.93,57.77,57.92,53800.0,57.77,57.93,57.77,57.92,53800.0
2013-09-26 12:30:00,57.92,58.01,57.92,58.01,40200.0,57.92,58.01,57.92,58.01,40200.0
2013-09-26 13:00:00,58.01,58.12,57.99,58.08,30800.0,58.01,58.12,57.99,58.08,30800.0
2013-09-26 13:30:00,58.08,58.1,57.94,57.95,46000.0,58.08,58.1,57.94,57.95,46000.0
2013-09-26 14:00:00,57.96,58.04,57.89,58.04,43200.0,57.96,58.04,57.89,58.04,43200.0
2013-09-26 14:30:00,58.04,58.04,57.92,57.97,69500.0,58.04,58.04,57.92,57.97,69500.0
2013-09-26 15:00:00,57.98,58.06,57.89,58.02,115300.0,57.98,58.06,57.89,58.02,115300.0
2013-09-26 15:30:00,58.03,58.14,58.0,58.09,234200.0,58.03,58.14,58.0,58.09,234200.0
2013-09-27 09:30:00,57.8,58.08,57.71,57.81,135700.0,57.8,58.08,57.71,57.81,135700.0
2013-09-27 10:00:00,57.78,57.81,57.45,57.55,116400.0,57.78,57.81,57.45,57.55,116400.0
2013-09-27 10:30:00,57.55,57.77,57.53,57.68,81400.0,57.55,57.77,57.53,57.68,81400.0
2013-09-27 11:00:00,57.69,57.73,57.59,57.71,59600.0,57.69,57.73,57.59,57.71,59600.0
2013-09-27 11:30:00,57.72,57.75,57.51,57.57,58300.0,57.72,57.75,57.51,57.57,58300.0
2013-09-27 12:00:00,57.57,57.69,57.56,57.63,42200.0,57.57,57.69,57.56,57.63,42200.0
2013-09-27 12:30:00,57.63,57.68,57.53,57.53,35500.0,57.63,57.68,57.53,57.53,35500.0
2013-09-27 13:00:00,57.54,57.66,57.5,57.56,26000.0,57.54,57.66,57.5,57.56,26000.0
2013-09-27 13:30:00,57.55,57.65,57.55,57.59,29500.0,57.55,57.65,57.55,57.59,29500.0
2013-09-27 14:00:00,57.59,57.61,57.4,57.44,50500.0,57.59,57.61,57.4,57.44,50500.0
2013-09-27 14:30:00,57.43,57.46,57.37,57.41,52000.0,57.43,57.46,57.37,57.41,52000.0
2013-09-27 15:00:00,57.42,57.47,57.29,57.39,90100.0,57.42,57.47,57.29,57.39,90100.0
2013-09-27 15:30:00,57.39,57.56,57.38,57.52,224900.0,57.39,57.56,57.38,57.52,224900.0
2013-09-30 09:30:00,56.83,56.87,56.36,56.44,270700.0,56.83,56.87,56.36,56.44,270700.0
2013-09-30 10:00:00,56.44,56.96,56.42,56.96,231500.0,56.44,56.96,56.42,56.96,231500.0
2013-09-30 10:30:00,56.98,57.09,56.92,57.02,137900.0,56.98,57.09,56.92,57.02,137900.0
2013-09-30 11:00:00,57.01,57.17,56.92,56.98,87200.0,57.01,57.17,56.92,56.98,87200.0
2013-09-30 11:30:00,57.0,57.21,56.93,57.2,93100.0,57.0,57.21,56.93,57.2,93100.0
2013-09-30 12:00:00,57.21,57.21,57.07,57.08,64600.0,57.21,57.21,57.07,57.08,64600.0
2013-09-30 12:30:00,57.08,57.26,57.05,57.19,75600.0,57.08,57.26,57.05,57.19,75600.0
2013-09-30 13:00:00,57.2,57.43,57.2,57.31,77900.0,57.2,57.43,57.2,57.31,77900.0
2013-09-30 13:30:00,57.31,57.32,56.97,57.05,109500.0,57.31,57.32,56.97,57.05,109500.0
2013-09-30 14:00:00,57.05,57.21,57.0,57.17,68900.0,57.05,57.21,57.0,57.17,68900.0
2013-09-30 14:30:00,57.17,57.28,57.15,57.17,80400.0,57.17,57.28,57.15,57.17,80400.0
2013-09-30 15:00:00,57.17,57.17,56.98,57.01,143500.0,57.17,57.17,56.98,57.01,143500.0
2013-09-30 15:30:00,57.01,57.16,56.86,57.15,323800.0,57.01,57.16,56.86,57.15,323800.0
2013-10-01 09:30:00,57.09,57.72,57.07,57.54,150900.0,57.09,57.72,57.07,57.54,150900.0
2013-10-01 10:00:00,57.57,58.0,57.57,57.92,126000.0,57.57,58.0,57.57,57.92,126000.0
2013-10-01 10:30:00,57.92,58.11,57.92,58.09,111000.0,57.92,58.11,57.92,58.09,111000.0
2013-10-01 11:00:00,58.1,58.15,58.05,58.1,142800.0,58.1,58.15,58.05,58.1,142800.0
2013-10-01 11:30:00,58.1,58.25,58.08,58.09,68600.0,58.1,58.25,58.08,58.09,68600.0
2013-10-01 12:00:00,58.09,58.16,58.02,58.13,64800.0,58.09,58.16,58.02,58.13,64800.0
2013-10-01 12:30:00,58.14,58.16,57.96,58.01,62600.0,58.14,58.16,57.96,58.01,62600.0
2013-10-01 13:00:00,58.01,58.15,58.01,58.12,54000.0,58.01,58.15,58.01,58.12,54000.0
2013-10-01 13:30:00,58.13,58.23,58.04,58.2,54000.0,58.13,58.23,58.04,58.2,54000.0
2013-10-01 14:00:00,58.2,58.26,58.08,58.1,136500.0,58.2,58.26,58.08,58.1,136500.0
2013-10-01 14:30:00,58.11,58.21,58.03,58.21,83000.0,58.11,58.21,58.03,58.21,83000.0
2013-10-01 15:00:00,58.22,58.29,58.16,58.28,158100.0,58.22,58.29,58.16,58.28,158100.0
2013-10-01 15:30:00,58.28,58.54,58.28,58.44,396100.0,58.28,58.54,58.28,58.44,396100.0
2013-10-02 09:30:00,58.11,58.25,57.92,58.13,153400.0,58.11,58.25,57.92,58.13,153400.0
2013-10-02 10:00:00,58.13,58.16,57.81,58.03,86400.0,58.13,58.16,57.81,58.03,86400.0
2013-10-02 10:30:00,58.02,58.15,57.95,58.14,63000.0,58.02,58.15,57.95,58.14,63000.0
2013-10-02 11:00:00,58.14,58.35,58.11,58.3,61900.0,58.14,58.35,58.11,58.3,61900.0
2013-10-02 11:30:00,58.31,58.39,58.31,58.37,55700.0,58.31,58.39,58.31,58.37,55700.0
2013-10-02 12:00:00,58.38,58.55,58.37,58.53,50800.0,58.38,58.55,58.37,58.53,50800.0
2013-10-02 12:30:00,58.54,58.7,58.54,58.69,73000.0,58.54,58.7,58.54,58.69,73000.0
2013-10-02 13:00:00,58.68,58.83,58.67,58.76,114200.0,58.68,58.83,58.67,58.76,114200.0
2013-10-02 13:30:00,58.76,58.9,58.7,58.88,92300.0,58.76,58.9,58.7,58.88,92300.0
2013-10-02 14:00:00,58.88,58.88,58.72,58.85,76100.0,58.88,58.88,58.72,58.85,76100.0
2013-10-02 14:30:00,58.85,58.91,58.69,58.73,140800.0,58.85,58.91,58.69,58.73,140800.0
2013-10-02 15:00:00,58.72,58.86,58.65,58.84,151800.0,58.72,58.86,58.65,58.84,151800.0
2013-10-02 15:30:00,58.84,58.95,58.75,58.95,278900.0,58.84,58.95,58.75,58.95,278900.0
2013-10-03 09:30:00,58.92,59.06,58.73,59.0,198700.0,58.92,59.06,58.73,59.0,198700.0
2013-10-03 10:00:00,58.96,59.0,58.63,58.72,95900.0,58.96,59.0,58.63,58.72,95900.0
2013-10-03 10:30:00,58.72,58.86,58.65,58.75,164400.0,58.72,58.86,58.65,58.75,164400.0
2013-10-03 11:00:00,58.75,58.81,58.54,58.54,77700.0,58.75,58.81,58.54,58.54,77700.0
2013-10-03 11:30:00,58.55,58.66,58.32,58.33,100500.0,58.55,58.66,58.32,58.33,100500.0
2013-10-03 12:00:00,58.33,58.48,58.27,58.41,104100.0,58.33,58.48,58.27,58.41,104100.0
2013-10-03 12:30:00,58.44,58.47,58.32,58.47,70200.0,58.44,58.47,58.32,58.47,70200.0
2013-10-03 13:00:00,58.47,58.7,58.44,58.67,47000.0,58.47,58.7,58.44,58.67,47000.0
2013-10-03 13:30:00,58.68,58.78,58.6,58.77,49700.0,58.68,58.78,58.6,58.77,49700.0
2013-10-03 14:00:00,58.75,58.79,58.51,58.74,120700.0,58.75,58.79,58.51,58.74,120700.0
2013-10-03 14:30:00,58.74,58.8,58.61,58.77,60200.0,58.74,58.8,58.61,58.77,60200.0
2013-10-03 15:00:00,58.76,58.89,58.73,58.89,123800.0,58.76,58.89,58.73,58.89,123800.0
2013-10-03 15:30:00,58.89,58.89,58.74,58.77,202400.0,58.89,58.89,58.74,58.77,202400.0
2013-10-04 09:30:00,58.81,59.17,58.46,59.06,108800.0,58.81,59.17,58.46,59.06,108800.0
2013-10-04 10:00:00,59.06,59.25,59.01,59.25,94500.0,59.06,59.25,59.01,59.25,94500.0
2013-10-04 10:30:00,59.24,59.26,59.16,59.18,97800.0,59.24,59.26,59.16,59.18,97800.0
2013-10-04 11:00:00,59.18,59.2,58.97,59.13,89100.0,59.18,59.2,58.97,59.13,89100.0
2013-10-04 11:30:00,59.13,59.21,59.09,59.15,34500.0,59.13,59.21,59.09,59.15,34500.0
2013-10-04 12:00:00,59.16,59.36,59.16,59.34,48800.0,59.16,59.36,59.16,59.34,48800.0
2013-10-04 12:30:00,59.36,59.39,59.24,59.25,93800.0,59.36,59.39,59.24,59.25,93800.0
2013-10-04 13:00:00,59.26,59.3,59.21,59.23,69200.0,59.26,59.3,59.21,59.23,69200.0
2013-10-04 13:30:00,59.25,59.34,59.21,59.3,53800.0,59.25,59.34,59.21,59.3,53800.0
2013-10-04 14:00:00,59.31,59.33,59.18,59.19,168300.0,59.31,59.33,59.18,59.19,168300.0
2013-10-04 14:30:00,59.19,59.28,59.14,59.27,68600.0,59.19,59.28,59.14,59.27,68600.0
2013-10-04 15:00:00,59.27,59.4,59.25,59.34,90700.0,59.27,59.4,59.25,59.34,90700.0
2013-10-04 15:30:00,59.34,59.37,59.19,59.21,314200.0,59.34,59.37,59.19,59.21,314200.0
2013-10-07 09:30:00,58.62,58.89,58.44,58.51,180500.0,58.62,58.89,58.44,58.51,180500.0
2013-10-07 10:00:00,58.5,58.59,58.43,58.55,82400.0,58.5,58.59,58.43,58.55,82400.0
2013-10-07 10:30:00,58.55,58.66,58.55,58.6,73400.0,58.55,58.66,58.55,58.6,73400.0
2013-10-07 11:00:00,58.6,58.62,58.41,58.42,95600.0,58.6,58.62,58.41,58.42,95600.0
2013-10-07 11:30:00,58.42,58.55,58.42,58.5,66600.0,58.42,58.55,58.42,58.5,66600.0
2013-10-07 12:00:00,58.5,58.51,58.29,58.29,56200.0,58.5,58.51,58.29,58.29,56200.0
2013-10-07 12:30:00,58.27,58.27,58.12,58.12,65300.0,58.27,58.27,58.12,58.12,65300.0
2013-10-07 13:00:00,58.12,58.21,58.08,58.16,79600.0,58.12,58.21,58.08,58.16,79600.0
2013-10-07 13:30:00,58.16,58.29,58.08,58.28,76500.0,58.16,58.29,58.08,58.28,76500.0
2013-10-07 14:00:00,58.28,58.4,58.25,58.29,107500.0,58.28,58.4,58.25,58.29,107500.0
2013-10-07 14:30:00,58.3,58.33,58.17,58.2,106300.0,58.3,58.33,58.17,58.2,106300.0
2013-10-07 15:00:00,58.21,58.21,58.07,58.17,128300.0,58.21,58.21,58.07,58.17,128300.0
2013-10-07 15:30:00,58.17,58.29,58.16,58.21,358000.0,58.17,58.29,58.16,58.21,358000.0
2013-10-08 09:30:00,58.33,58.46,58.15,58.37,111800.0,58.33,58.46,58.15,58.37,111800.0
2013-10-08 10:00:00,58.37,58.41,58.11,58.13,86400.0,58.37,58.41,58.11,58.13,86400.0
2013-10-08 10:30:00,58.13,58.19,57.91,57.95,63400.0,58.13,58.19,57.91,57.95,63400.0
2013-10-08 11:00:00,57.95,58.05,57.78,58.05,56900.0,57.95,58.05,57.78,58.05,56900.0
2013-10-08 11:30:00,58.02,58.02,57.81,57.97,68900.0,58.02,58.02,57.81,57.97,68900.0
2013-10-08 12:00:00,57.98,58.06,57.93,58.0,63400.0,57.98,58.06,57.93,58.0,63400.0
2013-10-08 12:30:00,58.0,58.04,57.85,57.91,50800.0,58.0,58.04,57.85,57.91,50800.0
2013-10-08 13:00:00,57.91,58.06,57.86,58.04,109300.0,57.91,58.06,57.86,58.04,109300.0
2013-10-08 13:30:00,58.06,58.07,57.99,58.03,103300.0,58.06,58.07,57.99,58.03,103300.0
2013-10-08 14:00:00,58.03,58.21,57.98,58.2,137800.0,58.03,58.21,57.98,58.2,137800.0
2013-10-08 14:30:00,58.19,58.22,58.07,58.22,131200.0,58.19,58.22,58.07,58.22,131200.0
2013-10-08 15:00:00,58.21,58.36,58.18,58.34,126900.0,58.21,58.36,58.18,58.34,126900.0
2013-10-08 15:30:00,58.33,58.35,57.83,57.88,431300.0,58.33,58.35,57.83,57.88,431300.0
2013-10-09 09:30:00,57.39,57.81,57.33,57.77,219800.0,57.39,57.81,57.33,57.77,219800.0
2013-10-09 10:00:00,57.77,57.77,57.56,57.66,134300.0,57.77,57.77,57.56,57.66,134300.0
2013-10-09 10:30:00,57.69,57.72,57.34,57.36,101800.0,57.69,57.72,57.34,57.36,101800.0
2013-10-09 11:00:00,57.36,57.45,57.21,57.32,98900.0,57.36,57.45,57.21,57.32,98900.0
2013-10-09 11:30:00,57.32,57.4,57.24,57.34,61000.0,57.32,57.4,57.24,57.34,61000.0
2013-10-09 12:00:00,57.35,57.42,57.26,57.26,51600.0,57.35,57.42,57.26,57.26,51600.0
2013-10-09 12:30:00,57.28,57.36,57.23,57.26,47800.0,57.28,57.36,57.23,57.26,47800.0
2013-10-09 13:00:00,57.26,57.56,57.26,57.52,68100.0,57.26,57.56,57.26,57.52,68100.0
2013-10-09 13:30:00,57.54,57.58,57.41,57.56,57400.0,57.54,57.58,57.41,57.56,57400.0
2013-10-09 14:00:00,57.56,57.7,57.48,57.59,89100.0,57.56,57.7,57.48,57.59,89100.0
2013-10-09 14:30:00,57.58,57.74,57.5,57.72,95900.0,57.58,57.74,57.5,57.72,95900.0
2013-10-09 15:00:00,57.74,57.75,57.65,57.71,128800.0,57.74,57.75,57.65,57.71,128800.0
2013-10-09 15:30:00,57.72,57.82,57.6,57.67,231000.0,57.72,57.82,57.6,57.67,231000.0
2013-10-10 09:30:00,58.17,58.24,57.87,58.01,274700.0,58.17,58.24,57.87,58.01,274700.0
2013-10-10 10:00:00,58.07,58.09,57.56,57.58,329800.0,58.07,58.09,57.56,57.58,329800.0
2013-10-10 10:30:00,57.58,57.8,57.56,57.74,218600.0,57.58,57.8,57.56,57.74,218600.0
2013-10-10 11:00:00,57.75,58.02,57.72,58.02,116100.0,57.75,58.02,57.72,58.02,116100.0
2013-10-10 11:30:00,58.02,58.28,57.96,58.27,101600.0,58.02,58.28,57.96,58.27,101600.0
2013-10-10 12:00:00,58.28,58.32,58.18,58.25,100400.0,58.28,58.32,58.18,58.25,100400.0
2013-10-10 12:30:00,58.26,58.34,58.18,58.26,75400.0,58.26,58.34,58.18,58.26,75400.0
2013-10-10 13:00:00,58.27,58.35,58.23,58.27,68300.0,58.27,58.35,58.23,58.27,68300.0
2013-10-10 13:30:00,58.26,58.37,58.26,58.36,54000.0,58.26,58.37,58.26,58.36,54000.0
2013-10-10 14:00:00,58.37,58.4,58.22,58.26,71700.0,58.37,58.4,58.22,58.26,71700.0
2013-10-10 14:30:00,58.27,58.27,58.16,58.17,108200.0,58.27,58.27,58.16,58.17,108200.0
2013-10-10 15:00:00,58.17,58.43,58.16,58.38,127500.0,58.17,58.43,58.16,58.38,127500.0
2013-10-10 15:30:00,58.38,58.4,58.19,58.25,327100.0,58.38,58.4,58.19,58.25,327100.0
2013-10-11 09:30:00,58.22,58.52,58.02,58.51,106700.0,58.22,58.52,58.02,58.51,106700.0
2013-10-11 10:00:00,58.51,58.82,58.48,58.69,135600.0,58.51,58.82,58.48,58.69,135600.0
2013-10-11 10:30:00,58.7,58.7,58.42,58.42,87000.0,58.7,58.7,58.42,58.42,87000.0
2013-10-11 11:00:00,58.42,58.49,58.35,58.43,97400.0,58.42,58.49,58.35,58.43,97400.0
2013-10-11 11:30:00,58.43,58.69,58.43,58.68,47500.0,58.43,58.69,58.43,58.68,47500.0
2013-10-11 12:00:00,58.68,58.74,58.64,58.64,43700.0,58.68,58.74,58.64,58.64,43700.0
2013-10-11 12:30:00,58.66,58.67,58.45,58.51,76700.0,58.66,58.67,58.45,58.51,76700.0
2013-10-11 13:00:00,58.51,58.52,58.36,58.42,69500.0,58.51,58.52,58.36,58.42,69500.0
2013-10-11 13:30:00,58.42,58.61,58.42,58.58,65800.0,58.42,58.61,58.42,58.58,65800.0
2013-10-11 14:00:00,58.58,58.69,58.5,58.51,87400.0,58.58,58.69,58.5,58.51,87400.0
2013-10-11 14:30:00,58.51,58.69,58.51,58.66,86100.0,58.51,58.69,58.51,58.66,86100.0
2013-10-11 15:00:00,58.65,58.67,58.59,58.61,90000.0,58.65,58.67,58.59,58.61,90000.0
2013-10-11 15:30:00,58.61,58.72,58.58,58.69,172300.0,58.61,58.72,58.58,58.69,172300.0
2013-10-14 09:30:00,58.62,58.98,58.53,58.68,105500.0,58.62,58.98,58.53,58.68,105500.0
2013-10-14 10:00:00,58.71,58.71,58.4,58.69,125900.0,58.71,58.71,58.4,58.69,125900.0
2013-10-14 10:30:00,58.69,58.71,58.4,58.51,70500.0,58.69,58.71,58.4,58.51,70500.0
2013-10-14 11:00:00,58.51,58.6,58.49,58.56,73700.0,58.51,58.6,58.49,58.56,73700.0
2013-10-14 11:30:00,58.57,58.8,58.55,58.8,61600.0,58.57,58.8,58.55,58.8,61600.0
2013-10-14 12:00:00,58.8,58.81,58.51,58.53,61600.0,58.8,58.81,58.51,58.53,61600.0
2013-10-14 12:30:00,58.55,58.59,58.48,58.51,85700.0,58.55,58.59,58.48,58.51,85700.0
2013-10-14 13:00:00,58.52,58.72,58.5,58.7,52900.0,58.52,58.72,58.5,58.7,52900.0
2013-10-14 13:30:00,58.7,58.79,58.66,58.75,57400.0,58.7,58.79,58.66,58.75,57400.0
2013-10-14 14:00:00,58.75,58.9,58.68,58.83,104200.0,58.75,58.9,58.68,58.83,104200.0
2013-10-14 14:30:00,58.83,58.94,58.75,58.86,117900.0,58.83,58.94,58.75,58.86,117900.0
2013-10-14 15:00:00,58.85,59.0,58.76,58.8,141600.0,58.85,59.0,58.76,58.8,141600.0
2013-10-14 15:30:00,58.79,58.86,58.69,58.86,260600.0,58.79,58.86,58.69,58.86,260600.0
2013-10-15 09:30:00,57.83,58.79,57.83,58.47,84800.0,57.83,58.79,57.83,58.47,84800.0
2013-10-15 10:00:00,58.45,58.72,58.35,58.47,170600.0,58.45,58.72,58.35,58.47,170600.0
2013-10-15 10:30:00,58.48,58.48,58.24,58.34,83700.0,58.48,58.48,58.24,58.34,83700.0
2013-10-15 11:00:00,58.35,58.61,58.26,58.54,92900.0,58.35,58.61,58.26,58.54,92900.0
2013-10-15 11:30:00,58.52,58.53,58.29,58.5,39100.0,58.52,58.53,58.29,58.5,39100.0
2013-10-15 12:00:00,58.49,58.54,58.42,58.52,41900.0,58.49,58.54,58.42,58.52,41900.0
2013-10-15 12:30:00,58.52,58.63,58.48,58.55,30400.0,58.52,58.63,58.48,58.55,30400.0
2013-10-15 13:00:00,58.56,58.6,58.44,58.48,47800.0,58.56,58.6,58.44,58.48,47800.0
2013-10-15 13:30:00,58.45,58.68,58.34,58.68,75100.0,58.45,58.68,58.34,58.68,75100.0
2013-10-15 14:00:00,58.69,58.76,58.41,58.46,94300.0,58.69,58.76,58.41,58.46,94300.0
2013-10-15 14:30:00,58.46,58.5,58.31,58.42,84200.0,58.46,58.5,58.31,58.42,84200.0
2013-10-15 15:00:00,58.45,58.73,58.4,58.69,137100.0,58.45,58.73,58.4,58.69,137100.0
2013-10-15 15:30:00,58.7,58.7,58.44,58.48,210800.0,58.7,58.7,58.44,58.48,210800.0
2013-10-16 09:30:00,59.05,59.68,58.93,59.38,215300.0,59.05,59.68,58.93,59.38,215300.0
2013-10-16 10:00:00,59.38,59.47,59.2,59.23,165100.0,59.38,59.47,59.2,59.23,165100.0
2013-10-16 10:30:00,59.25,59.48,59.25,59.39,95400.0,59.25,59.48,59.25,59.39,95400.0
2013-10-16 11:00:00,59.38,59.42,59.23,59.25,76500.0,59.38,59.42,59.23,59.25,76500.0
2013-10-16 11:30:00,59.26,59.27,59.05,59.06,58500.0,59.26,59.27,59.05,59.06,58500.0
2013-10-16 12:00:00,59.06,59.07,58.79,58.79,138200.0,59.06,59.07,58.79,58.79,138200.0
2013-10-16 12:30:00,58.81,58.95,58.78,58.88,41600.0,58.81,58.95,58.78,58.88,41600.0
2013-10-16 13:00:00,58.89,58.95,58.8,58.95,46400.0,58.89,58.95,58.8,58.95,46400.0
2013-10-16 13:30:00,58.95,59.03,58.94,58.97,61800.0,58.95,59.03,58.94,58.97,61800.0
2013-10-16 14:00:00,58.98,59.08,58.98,59.03,60400.0,58.98,59.08,58.98,59.03,60400.0
2013-10-16 14:30:00,59.03,59.07,58.86,58.88,146200.0,59.03,59.07,58.86,58.88,146200.0
2013-10-16 15:00:00,58.88,58.92,58.85,58.88,90100.0,58.88,58.92,58.85,58.88,90100.0
2013-10-16 15:30:00,58.87,59.12,58.85,59.06,224600.0,58.87,59.12,58.85,59.06,224600.0
2013-10-17 09:30:00,58.98,59.05,58.52,58.69,89300.0,58.98,59.05,58.52,58.69,89300.0
2013-10-17 10:00:00,58.68,58.86,58.63,58.75,72000.0,58.68,58.86,58.63,58.75,72000.0
2013-10-17 10:30:00,58.77,59.1,58.75,59.07,60200.0,58.77,59.1,58.75,59.07,60200.0
2013-10-17 11:00:00,59.07,59.14,58.97,59.0,52000.0,59.07,59.14,58.97,59.0,52000.0
2013-10-17 11:30:00,59.0,59.08,58.99,58.99,52400.0,59.0,59.08,58.99,58.99,52400.0
2013-10-17 12:00:00,59.0,59.08,58.91,59.02,57600.0,59.0,59.08,58.91,59.02,57600.0
2013-10-17 12:30:00,59.03,59.06,59.0,59.01,61200.0,59.03,59.06,59.0,59.01,61200.0
2013-10-17 13:00:00,59.01,59.04,58.95,59.02,51000.0,59.01,59.04,58.95,59.02,51000.0
2013-10-17 13:30:00,59.02,59.05,58.91,58.93,47700.0,59.02,59.05,58.91,58.93,47700.0
2013-10-17 14:00:00,58.92,59.05,58.91,59.02,43600.0,58.92,59.05,58.91,59.02,43600.0
2013-10-17 14:30:00,59.01,59.05,58.97,59.0,63600.0,59.01,59.05,58.97,59.0,63600.0
2013-10-17 15:00:00,59.0,59.11,58.98,59.08,79500.0,59.0,59.11,58.98,59.08,79500.0
2013-10-17 15:30:00,59.09,59.1,58.97,59.0,418700.0,59.09,59.1,58.97,59.0,418700.0
2013-10-18 09:30:00,59.02,59.07,58.74,59.0,279500.0,59.02,59.07,58.74,59.0,279500.0
2013-10-18 10:00:00,59.0,59.08,58.78,58.82,86900.0,59.0,59.08,58.78,58.82,86900.0
2013-10-18 10:30:00,58.82,58.94,58.73,58.92,80700.0,58.82,58.94,58.73,58.92,80700.0
2013-10-18 11:00:00,58.93,59.08,58.91,59.08,58000.0,58.93,59.08,58.91,59.08,58000.0
2013-10-18 11:30:00,59.07,59.23,59.07,59.13,28700.0,59.07,59.23,59.07,59.13,28700.0
2013-10-18 12:00:00,59.13,59.29,59.12,59.22,42500.0,59.13,59.29,59.12,59.22,42500.0
2013-10-18 12:30:00,59.21,59.21,59.15,59.17,43300.0,59.21,59.21,59.15,59.17,43300.0
2013-10-18 13:00:00,59.17,59.22,59.14,59.18,86000.0,59.17,59.22,59.14,59.18,86000.0
2013-10-18 13:30:00,59.18,59.32,59.18,59.32,40900.0,59.18,59.32,59.18,59.32,40900.0
2013-10-18 14:00:00,59.32,59.37,59.25,59.29,38600.0,59.32,59.37,59.25,59.29,38600.0
2013-10-18 14:30:00,59.28,59.37,59.26,59.3,58500.0,59.28,59.37,59.26,59.3,58500.0
2013-10-18 15:00:00,59.31,59.33,59.15,59.2,88200.0,59.31,59.33,59.15,59.2,88200.0
2013-10-18 15:30:00,59.2,59.29,59.12,59.23,152000.0,59.2,59.29,59.12,59.23,152000.0
2013-10-21 09:30:00,59.02,59.41,59.02,59.4,131600.0,59.02,59.41,59.02,59.4,131600.0
2013-10-21 10:00:00,59.39,59.4,59.1,59.1,111200.0,59.39,59.4,59.1,59.1,111200.0
2013-10-21 10:30:00,59.1,59.26,59.06,59.18,69500.0,59.1,59.26,59.06,59.18,69500.0
2013-10-21 11:00:00,59.17,59.18,59.01,59.16,89700.0,59.17,59.18,59.01,59.16,89700.0
2013-10-21 11:30:00,59.17,59.44,59.15,59.44,79700.0,59.17,59.44,59.15,59.44,79700.0
2013-10-21 12:00:00,59.44,59.66,59.42,59.58,45000.0,59.44,59.66,59.42,59.58,45000.0
2013-10-21 12:30:00,59.59,59.59,59.47,59.54,43600.0,59.59,59.59,59.47,59.54,43600.0
2013-10-21 13:00:00,59.55,59.57,59.48,59.51,37500.0,59.55,59.57,59.48,59.51,37500.0
2013-10-21 13:30:00,59.51,59.59,59.48,59.55,31400.0,59.51,59.59,59.48,59.55,31400.0
2013-10-21 14:00:00,59.55,59.55,59.43,59.48,38100.0,59.55,59.55,59.43,59.48,38100.0
2013-10-21 14:30:00,59.48,59.55,59.45,59.53,41900.0,59.48,59.55,59.45,59.53,41900.0
2013-10-21 15:00:00,59.52,59.63,59.52,59.62,50600.0,59.52,59.63,59.52,59.62,50600.0
2013-10-21 15:30:00,59.61,59.65,59.53,59.6,121800.0,59.61,59.65,59.53,59.6,121800.0
2013-10-22 09:30:00,59.78,59.87,59.64,59.74,122000.0,59.78,59.87,59.64,59.74,122000.0
2013-10-22 10:00:00,59.74,60.1,59.72,60.06,77900.0,59.74,60.1,59.72,60.06,77900.0
2013-10-22 10:30:00,60.05,60.19,59.92,59.93,89200.0,60.05,60.19,59.92,59.93,89200.0
2013-10-22 11:00:00,59.93,59.93,59.46,59.48,143400.0,59.93,59.93,59.46,59.48,143400.0
2013-10-22 11:30:00,59.48,59.52,59.37,59.52,50000.0,59.48,59.52,59.37,59.52,50000.0
2013-10-22 12:00:00,59.54,59.56,59.19,59.2,110000.0,59.54,59.56,59.19,59.2,110000.0
2013-10-22 12:30:00,59.2,59.28,59.12,59.27,43600.0,59.2,59.28,59.12,59.27,43600.0
2013-10-22 13:00:00,59.28,59.46,59.28,59.44,28800.0,59.28,59.46,59.28,59.44,28800.0
2013-10-22 13:30:00,59.44,59.59,59.43,59.59,29400.0,59.44,59.59,59.43,59.59,29400.0
2013-10-22 14:00:00,59.6,59.65,59.55,59.57,48100.0,59.6,59.65,59.55,59.57,48100.0
2013-10-22 14:30:00,59.56,59.64,59.51,59.55,64300.0,59.56,59.64,59.51,59.55,64300.0
2013-10-22 15:00:00,59.55,59.71,59.54,59.59,63800.0,59.55,59.71,59.54,59.59,63800.0
2013-10-22 15:30:00,59.59,59.59,59.39,59.48,115200.0,59.59,59.59,59.39,59.48,115200.0
2013-10-23 09:30:00,59.33,59.76,59.16,59.3,74400.0,59.33,59.76,59.16,59.3,74400.0
2013-10-23 10:00:00,59.31,59.58,59.2,59.21,87300.0,59.31,59.58,59.2,59.21,87300.0
2013-10-23 10:30:00,59.2,59.46,59.07,59.25,83500.0,59.2,59.46,59.07,59.25,83500.0
2013-10-23 11:00:00,59.3,59.54,59.26,59.4,34100.0,59.3,59.54,59.26,59.4,34100.0
2013-10-23 11:30:00,59.4,59.53,59.39,59.46,22800.0,59.4,59.53,59.39,59.46,22800.0
2013-10-23 12:00:00,59.46,59.5,59.34,59.36,23900.0,59.46,59.5,59.34,59.36,23900.0
2013-10-23 12:30:00,59.36,59.43,59.33,59.36,49600.0,59.36,59.43,59.33,59.36,49600.0
2013-10-23 13:00:00,59.35,59.35,59.2,59.34,24900.0,59.35,59.35,59.2,59.34,24900.0
2013-10-23 13:30:00,59.34,59.37,59.2,59.33,15800.0,59.34,59.37,59.2,59.33,15800.0
2013-10-23 14:00:00,59.33,59.41,59.29,59.39,27000.0,59.33,59.41,59.29,59.39,27000.0
2013-10-23 14:30:00,59.4,59.5,59.37,59.49,39100.0,59.4,59.5,59.37,59.49,39100.0
2013-10-23 15:00:00,59.48,59.5,59.23,59.23,44400.0,59.48,59.5,59.23,59.23,44400.0
2013-10-23 15:30:00,59.24,59.39,59.23,59.39,87200.0,59.24,59.39,59.23,59.39,87200.0
2013-10-24 09:30:00,59.52,59.67,59.34,59.54,59000.0,59.52,59.67,59.34,59.54,59000.0
2013-10-24 10:00:00,59.54,59.58,59.28,59.29,35300.0,59.54,59.58,59.28,59.29,35300.0
2013-10-24 10:30:00,59.32,59.58,59.17,59.56,32600.0,59.32,59.58,59.17,59.56,32600.0
2013-10-24 11:00:00,59.56,59.57,59.38,59.5,48700.0,59.56,59.57,59.38,59.5,48700.0
2013-10-24 11:30:00,59.49,59.49,59.22,59.31,37300.0,59.49,59.49,59.22,59.31,37300.0
2013-10-24 12:00:00,59.32,59.39,59.23,59.29,24700.0,59.32,59.39,59.23,59.29,24700.0
2013-10-24 12:30:00,59.3,59.36,59.23,59.34,30400.0,59.3,59.36,59.23,59.34,30400.0
2013-10-24 13:00:00,59.36,59.46,59.32,59.37,27800.0,59.36,59.46,59.32,59.37,27800.0
2013-10-24 13:30:00,59.36,59.43,59.32,59.36,29700.0,59.36,59.43,59.32,59.36,29700.0
2013-10-24 14:00:00,59.36,59.54,59.35,59.49,26200.0,59.36,59.54,59.35,59.49,26200.0
2013-10-24 14:30:00,59.49,59.58,59.48,59.54,38000.0,59.49,59.58,59.48,59.54,38000.0
2013-10-24 15:00:00,59.54,59.54,59.42,59.53,41200.0,59.54,59.54,59.42,59.53,41200.0
2013-10-24 15:30:00,59.53,59.65,59.49,59.62,212300.0,59.53,59.65,59.49,59.62,212300.0
2013-10-25 09:30:00,59.71,59.78,59.5,59.71,68300.0,59.71,59.78,59.5,59.71,68300.0
2013-10-25 10:00:00,59.7,59.72,59.34,59.39,105700.0,59.7,59.72,59.34,59.39,105700.0
2013-10-25 10:30:00,59.36,59.64,59.36,59.64,56300.0,59.36,59.64,59.36,59.64,56300.0
2013-10-25 11:00:00,59.64,59.65,59.54,59.63,93800.0,59.64,59.65,59.54,59.63,93800.0
2013-10-25 11:30:00,59.67,59.67,59.58,59.65,24900.0,59.67,59.67,59.58,59.65,24900.0
2013-10-25 12:00:00,59.66,59.68,59.57,59.67,36000.0,59.66,59.68,59.57,59.67,36000.0
2013-10-25 12:30:00,59.68,59.83,59.67,59.8,17200.0,59.68,59.83,59.67,59.8,17200.0
2013-10-25 13:00:00,59.8,59.81,59.73,59.75,18600.0,59.8,59.81,59.73,59.75,18600.0
2013-10-25 13:30:00,59.75,59.75,59.59,59.6,26200.0,59.75,59.75,59.59,59.6,26200.0
2013-10-25 14:00:00,59.63,59.7,59.61,59.68,21200.0,59.63,59.7,59.61,59.68,21200.0
2013-10-25 14:30:00,59.67,59.67,59.57,59.57,25500.0,59.67,59.67,59.57,59.57,25500.0
2013-10-25 15:00:00,59.57,59.57,59.45,59.52,35700.0,59.57,59.57,59.45,59.52,35700.0
2013-10-25 15:30:00,59.53,59.74,59.53,59.69,125100.0,59.53,59.74,59.53,59.69,125100.0
2013-10-28 09:30:00,59.72,59.78,59.28,59.33,56500.0,59.72,59.78,59.28,59.33,56500.0
2013-10-28 10:00:00,59.3,59.43,59.25,59.3,63300.0,59.3,59.43,59.25,59.3,63300.0
2013-10-28 10:30:00,59.3,59.32,59.02,59.03,50800.0,59.3,59.32,59.02,59.03,50800.0
2013-10-28 11:00:00,59.05,59.4,59.02,59.4,59600.0,59.05,59.4,59.02,59.4,59600.0
2013-10-28 11:30:00,59.42,59.55,59.38,59.55,37400.0,59.42,59.55,59.38,59.55,37400.0
2013-10-28 12:00:00,59.55,59.57,59.37,59.38,101300.0,59.55,59.57,59.37,59.38,101300.0
2013-10-28 12:30:00,59.39,59.5,59.37,59.46,35200.0,59.39,59.5,59.37,59.46,35200.0
2013-10-28 13:00:00,59.46,59.5,59.29,59.31,33100.0,59.46,59.5,59.29,59.31,33100.0
2013-10-28 13:30:00,59.32,59.45,59.3,59.31,34400.0,59.32,59.45,59.3,59.31,34400.0
2013-10-28 14:00:00,59.32,59.38,59.27,59.31,40300.0,59.32,59.38,59.27,59.31,40300.0
2013-10-28 14:30:00,59.31,59.33,59.16,59.17,42000.0,59.31,59.33,59.16,59.17,42000.0
2013-10-28 15:00:00,59.16,59.16,58.99,59.03,82800.0,59.16,59.16,58.99,59.03,82800.0
2013-10-28 15:30:00,59.02,59.24,59.02,59.23,238200.0,59.02,59.24,59.02,59.23,238200.0
2013-10-29 09:30:00,59.47,59.59,59.24,59.47,108500.0,59.47,59.59,59.24,59.47,108500.0
2013-10-29 10:00:00,59.47,59.51,59.24,59.32,62800.0,59.47,59.51,59.24,59.32,62800.0
2013-10-29 10:30:00,59.34,59.43,59.16,59.28,59500.0,59.34,59.43,59.16,59.28,59500.0
2013-10-29 11:00:00,59.26,59.37,59.1,59.12,94700.0,59.26,59.37,59.1,59.12,94700.0
2013-10-29 11:30:00,59.11,59.12,58.95,59.05,84400.0,59.11,59.12,58.95,59.05,84400.0
2013-10-29 12:00:00,59.05,59.06,58.98,59.02,60400.0,59.05,59.06,58.98,59.02,60400.0
2013-10-29 12:30:00,59.02,59.21,59.02,59.07,61700.0,59.02,59.21,59.02,59.07,61700.0
2013-10-29 13:00:00,59.08,59.15,58.91,58.92,74900.0,59.08,59.15,58.91,58.92,74900.0
2013-10-29 13:30:00,58.93,59.02,58.9,59.01,77200.0,58.93,59.02,58.9,59.01,77200.0
2013-10-29 14:00:00,59.01,59.14,59.0,59.12,83700.0,59.01,59.14,59.0,59.12,83700.0
2013-10-29 14:30:00,59.12,59.19,59.11,59.16,48800.0,59.12,59.19,59.11,59.16,48800.0
2013-10-29 15:00:00,59.16,59.22,59.09,59.13,86600.0,59.16,59.22,59.09,59.13,86600.0
2013-10-29 15:30:00,59.13,59.21,59.09,59.15,197700.0,59.13,59.21,59.09,59.15,197700.0
2013-10-30 09:30:00,59.2,59.44,58.92,58.94,125700.0,59.2,59.44,58.92,58.94,125700.0
2013-10-30 10:00:00,58.95,59.03,58.83,58.83,128000.0,58.95,59.03,58.83,58.83,128000.0
2013-10-30 10:30:00,58.85,58.86,58.51,58.61,176200.0,58.85,58.86,58.51,58.61,176200.0
2013-10-30 11:00:00,58.61,58.71,58.57,58.57,140000.0,58.61,58.71,58.57,58.57,140000.0
2013-10-30 11:30:00,58.59,58.67,58.44,58.67,78800.0,58.59,58.67,58.44,58.67,78800.0
2013-10-30 12:00:00,58.67,58.8,58.63,58.79,57200.0,58.67,58.8,58.63,58.79,57200.0
2013-10-30 12:30:00,58.8,58.84,58.67,58.71,58200.0,58.8,58.84,58.67,58.71,58200.0
2013-10-30 13:00:00,58.71,58.71,58.4,58.47,75100.0,58.71,58.71,58.4,58.47,75100.0
2013-10-30 13:30:00,58.47,58.5,58.41,58.46,59500.0,58.47,58.5,58.41,58.46,59500.0
2013-10-30 14:00:00,58.48,58.7,58.17,58.32,135400.0,58.48,58.7,58.17,58.32,135400.0
2013-10-30 14:30:00,58.3,58.48,58.25,58.48,109100.0,58.3,58.48,58.25,58.48,109100.0
2013-10-30 15:00:00,58.48,58.56,58.43,58.52,101600.0,58.48,58.56,58.43,58.52,101600.0
2013-10-30 15:30:00,58.52,58.7,58.49,58.56,214900.0,58.52,58.7,58.49,58.56,214900.0
2013-10-31 09:30:00,58.72,58.82,58.35,58.55,106800.0,58.72,58.82,58.35,58.55,106800.0
2013-10-31 10:00:00,58.53,58.65,58.45,58.52,118100.0,58.53,58.65,58.45,58.52,118100.0
2013-10-31 10:30:00,58.51,58.54,58.26,58.45,111300.0,58.51,58.54,58.26,58.45,111300.0
2013-10-31 11:00:00,58.45,58.47,58.35,58.4,63500.0,58.45,58.47,58.35,58.4,63500.0
2013-10-31 11:30:00,58.4,58.42,58.32,58.37,107900.0,58.4,58.42,58.32,58.37,107900.0
2013-10-31 12:00:00,58.39,58.41,58.3,58.39,71100.0,58.39,58.41,58.3,58.39,71100.0
2013-10-31 12:30:00,58.38,58.55,58.36,58.54,38200.0,58.38,58.55,58.36,58.54,38200.0
2013-10-31 13:00:00,58.54,58.61,58.48,58.53,57500.0,58.54,58.61,58.48,58.53,57500.0
2013-10-31 13:30:00,58.53,58.74,58.53,58.68,41900.0,58.53,58.74,58.53,58.68,41900.0
2013-10-31 14:00:00,58.68,58.75,58.67,58.71,61700.0,58.68,58.75,58.67,58.71,61700.0
2013-10-31 14:30:00,58.71,58.76,58.61,58.61,50300.0,58.71,58.76,58.61,58.61,50300.0
2013-10-31 15:00:00,58.6,58.63,58.5,58.53,53300.0,58.6,58.63,58.5,58.53,53300.0
2013-10-31 15:30:00,58.53,58.59,58.39,58.39,162700.0,58.53,58.59,58.39,58.39,162700.0
2013-11-01 09:30:00,58.88,58.88,58.45,58.53,130000.0,58.88,58.88,58.45,58.53,130000.0
2013-11-01 10:00:00,58.52,58.69,58.36,58.36,60900.0,58.52,58.69,58.36,58.36,60900.0
2013-11-01 10:30:00,58.36,58.42,58.24,58.26,109000.0,58.36,58.42,58.24,58.26,109000.0
2013-11-01 11:00:00,58.24,58.25,58.01,58.13,92600.0,58.24,58.25,58.01,58.13,92600.0
2013-11-01 11:30:00,58.15,58.25,58.1,58.11,45500.0,58.15,58.25,58.1,58.11,45500.0
2013-11-01 12:00:00,58.12,58.27,58.08,58.27,30800.0,58.12,58.27,58.08,58.27,30800.0
2013-11-01 12:30:00,58.27,58.28,58.23,58.25,25800.0,58.27,58.28,58.23,58.25,25800.0
2013-11-01 13:00:00,58.25,58.26,58.2,58.25,38700.0,58.25,58.26,58.2,58.25,38700.0
2013-11-01 13:30:00,58.24,58.3,58.21,58.26,47100.0,58.24,58.3,58.21,58.26,47100.0
2013-11-01 14:00:00,58.26,58.36,58.26,58.32,32900.0,58.26,58.36,58.26,58.32,32900.0
2013-11-01 14:30:00,58.32,58.32,58.21,58.21,90400.0,58.32,58.32,58.21,58.21,90400.0
2013-11-01 15:00:00,58.21,58.27,58.18,58.25,75600.0,58.21,58.27,58.18,58.25,75600.0
2013-11-01 15:30:00,58.25,58.27,58.13,58.18,268700.0,58.25,58.27,58.13,58.18,268700.0
2013-11-04 09:30:00,58.5,58.67,58.33,58.43,166100.0,58.5,58.67,58.33,58.43,166100.0
2013-11-04 10:00:00,58.43,58.44,58.17,58.23,151900.0,58.43,58.44,58.17,58.23,151900.0
2013-11-04 10:30:00,58.23,58.28,58.19,58.21,193400.0,58.23,58.28,58.19,58.21,193400.0
2013-11-04 11:00:00,58.21,58.22,58.0,58.0,192600.0,58.21,58.22,58.0,58.0,192600.0
2013-11-04 11:30:00,58.01,58.09,58.0,58.05,149800.0,58.01,58.09,58.0,58.05,149800.0
2013-11-04 12:00:00,58.05,58.11,58.02,58.07,61800.0,58.05,58.11,58.02,58.07,61800.0
2013-11-04 12:30:00,58.08,58.12,58.05,58.07,55100.0,58.08,58.12,58.05,58.07,55100.0
2013-11-04 13:00:00,58.07,58.08,58.01,58.03,45700.0,58.07,58.08,58.01,58.03,45700.0
2013-11-04 13:30:00,58.03,58.03,58.01,58.03,48400.0,58.03,58.03,58.01,58.03,48400.0
2013-11-04 14:00:00,58.03,58.11,58.02,58.06,53100.0,58.03,58.11,58.02,58.06,53100.0
2013-11-04 14:30:00,58.06,58.07,58.0,58.02,72100.0,58.06,58.07,58.0,58.02,72100.0
2013-11-04 15:00:00,58.02,58.03,57.97,58.0,138100.0,58.02,58.03,57.97,58.0,138100.0
2013-11-04 15:30:00,58.0,58.01,57.9,57.95,417300.0,58.0,58.01,57.9,57.95,417300.0
2013-11-05 09:30:00,58.01,58.1,57.85,58.03,222100.0,58.01,58.1,57.85,58.03,222100.0
2013-11-05 10:00:00,58.03,58.33,57.93,58.27,169100.0,58.03,58.33,57.93,58.27,169100.0
2013-11-05 10:30:00,58.28,58.66,58.24,58.6,137900.0,58.28,58.66,58.24,58.6,137900.0
2013-11-05 11:00:00,58.6,58.74,58.6,58.68,74700.0,58.6,58.74,58.6,58.68,74700.0
2013-11-05 11:30:00,58.68,58.83,58.68,58.75,91500.0,58.68,58.83,58.68,58.75,91500.0
2013-11-05 12:00:00,58.75,59.05,58.75,58.96,78000.0,58.75,59.05,58.75,58.96,78000.0
2013-11-05 12:30:00,58.95,59.02,58.85,59.02,127900.0,58.95,59.02,58.85,59.02,127900.0
2013-11-05 13:00:00,59.02,59.02,58.9,58.94,168800.0,59.02,59.02,58.9,58.94,168800.0
2013-11-05 13:30:00,58.95,58.98,58.9,58.92,52500.0,58.95,58.98,58.9,58.92,52500.0
2013-11-05 14:00:00,58.91,58.96,58.84,58.93,50500.0,58.91,58.96,58.84,58.93,50500.0
2013-11-05 14:30:00,58.93,58.93,58.8,58.8,36700.0,58.93,58.93,58.8,58.8,36700.0
2013-11-05 15:00:00,58.8,58.81,58.58,58.59,98500.0,58.8,58.81,58.58,58.59,98500.0
2013-11-05 15:30:00,58.59,58.68,58.5,58.52,204000.0,58.59,58.68,58.5,58.52,204000.0
2013-11-06 09:30:00,59.85,59.85,58.25,58.67,112100.0,59.85,59.85,58.25,58.67,112100.0
2013-11-06 10:00:00,58.72,58.75,58.46,58.5,44600.0,58.72,58.75,58.46,58.5,44600.0
2013-11-06 10:30:00,58.52,58.59,58.41,58.57,95200.0,58.52,58.59,58.41,58.57,95200.0
2013-11-06 11:00:00,58.54,58.7,58.47,58.7,124400.0,58.54,58.7,58.47,58.7,124400.0
2013-11-06 11:30:00,58.69,58.95,58.67,58.92,90600.0,58.69,58.95,58.67,58.92,90600.0
2013-11-06 12:00:00,58.92,58.97,58.83,58.87,48200.0,58.92,58.97,58.83,58.87,48200.0
2013-11-06 12:30:00,58.86,58.97,58.8,58.8,55300.0,58.86,58.97,58.8,58.8,55300.0
2013-11-06 13:00:00,58.8,58.86,58.77,58.81,66800.0,58.8,58.86,58.77,58.81,66800.0
2013-11-06 13:30:00,58.82,58.82,58.75,58.76,30300.0,58.82,58.82,58.75,58.76,30300.0
2013-11-06 14:00:00,58.77,58.78,58.71,58.72,49100.0,58.77,58.78,58.71,58.72,49100.0
2013-11-06 14:30:00,58.71,58.75,58.67,58.7,41900.0,58.71,58.75,58.67,58.7,41900.0
2013-11-06 15:00:00,58.7,58.74,58.68,58.69,60100.0,58.7,58.74,58.68,58.69,60100.0
2013-11-06 15:30:00,58.69,58.75,58.62,58.75,160400.0,58.69,58.75,58.62,58.75,160400.0
2013-11-07 09:30:00,58.88,58.88,58.54,58.56,111300.0,58.88,58.88,58.54,58.56,111300.0
2013-11-07 10:00:00,58.53,58.64,58.37,58.44,41100.0,58.53,58.64,58.37,58.44,41100.0
2013-11-07 10:30:00,58.44,58.62,58.19,58.48,90000.0,58.44,58.62,58.19,58.48,90000.0
2013-11-07 11:00:00,58.47,58.64,58.38,58.63,60300.0,58.47,58.64,58.38,58.63,60300.0
2013-11-07 11:30:00,58.64,58.72,58.57,58.68,72400.0,58.64,58.72,58.57,58.68,72400.0
2013-11-07 12:00:00,58.69,58.76,58.62,58.62,33900.0,58.69,58.76,58.62,58.62,33900.0
2013-11-07 12:30:00,58.65,58.67,58.5,58.52,35600.0,58.65,58.67,58.5,58.52,35600.0
2013-11-07 13:00:00,58.52,58.54,58.37,58.38,39600.0,58.52,58.54,58.37,58.38,39600.0
2013-11-07 13:30:00,58.35,58.43,58.31,58.39,64900.0,58.35,58.43,58.31,58.39,64900.0
2013-11-07 14:00:00,58.39,58.4,58.16,58.16,129100.0,58.39,58.4,58.16,58.16,129100.0
2013-11-07 14:30:00,58.15,58.15,58.01,58.11,116400.0,58.15,58.15,58.01,58.11,116400.0
2013-11-07 15:00:00,58.11,58.12,57.97,57.99,162000.0,58.11,58.12,57.97,57.99,162000.0
2013-11-07 15:30:00,57.99,58.08,57.87,57.9,427000.0,57.99,58.08,57.87,57.9,427000.0
2013-11-08 09:30:00,58.08,58.1,57.76,57.92,167200.0,58.08,58.1,57.76,57.92,167200.0
2013-11-08 10:00:00,57.93,58.4,57.93,58.34,81300.0,57.93,58.4,57.93,58.34,81300.0
2013-11-08 10:30:00,58.37,58.73,58.36,58.64,167700.0,58.37,58.73,58.36,58.64,167700.0
2013-11-08 11:00:00,58.65,58.73,58.59,58.69,237600.0,58.65,58.73,58.59,58.69,237600.0
2013-11-08 11:30:00,58.69,58.7,58.57,58.6,135700.0,58.69,58.7,58.57,58.6,135700.0
2013-11-08 12:00:00,58.6,58.61,58.48,58.54,133400.0,58.6,58.61,58.48,58.54,133400.0
2013-11-08 12:30:00,58.52,58.55,58.45,58.45,48900.0,58.52,58.55,58.45,58.45,48900.0
2013-11-08 13:00:00,58.45,58.51,58.41,58.51,52400.0,58.45,58.51,58.41,58.51,52400.0
2013-11-08 13:30:00,58.5,58.73,58.5,58.66,79000.0,58.5,58.73,58.5,58.66,79000.0
2013-11-08 14:00:00,58.67,58.78,58.64,58.64,109100.0,58.67,58.78,58.64,58.64,109100.0
2013-11-08 14:30:00,58.63,58.63,58.47,58.5,91200.0,58.63,58.63,58.47,58.5,91200.0
2013-11-08 15:00:00,58.5,58.5,58.33,58.46,102900.0,58.5,58.5,58.33,58.46,102900.0
2013-11-08 15:30:00,58.46,58.66,58.39,58.66,361500.0,58.46,58.66,58.39,58.66,361500.0
2013-11-11 09:30:00,58.36,59.2,58.2,59.11,134600.0,58.36,59.2,58.2,59.11,134600.0
2013-11-11 10:00:00,59.1,59.25,58.99,59.23,86100.0,59.1,59.25,58.99,59.23,86100.0
2013-11-11 10:30:00,59.23,59.3,59.08,59.14,77100.0,59.23,59.3,59.08,59.14,77100.0
2013-11-11 11:00:00,59.14,59.2,59.06,59.17,40100.0,59.14,59.2,59.06,59.17,40100.0
2013-11-11 11:30:00,59.17,59.21,59.12,59.18,36700.0,59.17,59.21,59.12,59.18,36700.0
2013-11-11 12:00:00,59.18,59.23,59.13,59.2,40000.0,59.18,59.23,59.13,59.2,40000.0
2013-11-11 12:30:00,59.2,59.22,59.16,59.19,44100.0,59.2,59.22,59.16,59.19,44100.0
2013-11-11 13:00:00,59.18,59.21,59.17,59.2,23800.0,59.18,59.21,59.17,59.2,23800.0
2013-11-11 13:30:00,59.2,59.21,59.14,59.2,27400.0,59.2,59.21,59.14,59.2,27400.0
2013-11-11 14:00:00,59.2,59.3,59.17,59.28,102100.0,59.2,59.3,59.17,59.28,102100.0
2013-11-11 14:30:00,59.29,59.32,59.21,59.31,95800.0,59.29,59.32,59.21,59.31,95800.0
2013-11-11 15:00:00,59.31,59.39,59.29,59.29,234500.0,59.31,59.39,59.29,59.29,234500.0
2013-11-11 15:30:00,59.29,59.31,59.03,59.04,246300.0,59.29,59.31,59.03,59.04,246300.0
2013-11-12 09:30:00,58.98,59.24,58.78,59.14,78700.0,58.98,59.24,58.78,59.14,78700.0
2013-11-12 10:00:00,59.14,59.22,59.01,59.2,54000.0,59.14,59.22,59.01,59.2,54000.0
2013-11-12 10:30:00,59.22,59.34,59.17,59.23,47600.0,59.22,59.34,59.17,59.23,47600.0
2013-11-12 11:00:00,59.23,59.32,59.16,59.32,39000.0,59.23,59.32,59.16,59.32,39000.0
2013-11-12 11:30:00,59.33,59.36,59.13,59.15,98900.0,59.33,59.36,59.13,59.15,98900.0
2013-11-12 12:00:00,59.15,59.19,59.01,59.14,81900.0,59.15,59.19,59.01,59.14,81900.0
2013-11-12 12:30:00,59.12,59.23,59.07,59.14,26600.0,59.12,59.23,59.07,59.14,26600.0
2013-11-12 13:00:00,59.14,59.21,59.06,59.15,28100.0,59.14,59.21,59.06,59.15,28100.0
2013-11-12 13:30:00,59.14,59.17,58.99,59.1,24800.0,59.14,59.17,58.99,59.1,24800.0
2013-11-12 14:00:00,59.1,59.17,59.02,59.03,40100.0,59.1,59.17,59.02,59.03,40100.0
2013-11-12 14:30:00,59.02,59.22,58.97,59.2,44300.0,59.02,59.22,58.97,59.2,44300.0
2013-11-12 15:00:00,59.21,59.3,59.2,59.25,73100.0,59.21,59.3,59.2,59.25,73100.0
2013-11-12 15:30:00,59.23,59.33,59.2,59.3,121900.0,59.23,59.33,59.2,59.3,121900.0
2013-11-13 09:30:00,58.99,59.47,58.95,59.21,88800.0,58.99,59.47,58.95,59.21,88800.0
2013-11-13 10:00:00,59.23,59.45,59.22,59.42,87200.0,59.23,59.45,59.22,59.42,87200.0
2013-11-13 10:30:00,59.42,59.53,59.34,59.5,59900.0,59.42,59.53,59.34,59.5,59900.0
2013-11-13 11:00:00,59.5,59.54,59.46,59.49,30900.0,59.5,59.54,59.46,59.49,30900.0
2013-11-13 11:30:00,59.5,59.52,59.4,59.5,26300.0,59.5,59.52,59.4,59.5,26300.0
2013-11-13 12:00:00,59.5,59.64,59.45,59.55,46600.0,59.5,59.64,59.45,59.55,46600.0
2013-11-13 12:30:00,59.57,59.57,59.48,59.49,70200.0,59.57,59.57,59.48,59.49,70200.0
2013-11-13 13:00:00,59.5,59.55,59.48,59.5,81600.0,59.5,59.55,59.48,59.5,81600.0
2013-11-13 13:30:00,59.52,59.69,59.49,59.66,75900.0,59.52,59.69,59.49,59.66,75900.0
2013-11-13 14:00:00,59.67,59.7,59.56,59.67,30600.0,59.67,59.7,59.56,59.67,30600.0
2013-11-13 14:30:00,59.67,59.71,59.5,59.51,76700.0,59.67,59.71,59.5,59.51,76700.0
2013-11-13 15:00:00,59.52,59.64,59.47,59.57,77100.0,59.52,59.64,59.47,59.57,77100.0
2013-11-13 15:30:00,59.57,59.73,59.54,59.62,353300.0,59.57,59.73,59.54,59.62,353300.0
2013-11-14 09:30:00,59.58,59.83,59.2,59.36,173800.0,59.58,59.83,59.2,59.36,173800.0
2013-11-14 10:00:00,59.37,59.54,59.35,59.43,82600.0,59.37,59.54,59.35,59.43,82600.0
2013-11-14 10:30:00,59.45,59.55,59.39,59.45,57500.0,59.45,59.55,59.39,59.45,57500.0
2013-11-14 11:00:00,59.45,59.76,59.42,59.7,172100.0,59.45,59.76,59.42,59.7,172100.0
2013-11-14 11:30:00,59.71,59.75,59.62,59.71,39000.0,59.71,59.75,59.62,59.71,39000.0
2013-11-14 12:00:00,59.69,59.76,59.65,59.66,65700.0,59.69,59.76,59.65,59.66,65700.0
2013-11-14 12:30:00,59.68,59.68,59.59,59.63,61300.0,59.68,59.68,59.59,59.63,61300.0
2013-11-14 13:00:00,59.62,59.76,59.62,59.7,52100.0,59.62,59.76,59.62,59.7,52100.0
2013-11-14 13:30:00,59.7,59.75,59.65,59.69,35000.0,59.7,59.75,59.65,59.69,35000.0
2013-11-14 14:00:00,59.7,59.77,59.65,59.74,85200.0,59.7,59.77,59.65,59.74,85200.0
2013-11-14 14:30:00,59.74,59.97,59.74,59.96,94400.0,59.74,59.97,59.74,59.96,94400.0
2013-11-14 15:00:00,59.95,60.02,59.9,59.91,72300.0,59.95,60.02,59.9,59.91,72300.0
2013-11-14 15:30:00,59.91,59.95,59.78,59.81,209600.0,59.91,59.95,59.78,59.81,209600.0
2013-11-15 09:30:00,59.76,59.98,59.24,59.51,260600.0,59.76,59.98,59.24,59.51,260600.0
2013-11-15 10:00:00,59.53,59.58,59.29,59.45,102000.0,59.53,59.58,59.29,59.45,102000.0
2013-11-15 10:30:00,59.44,59.55,59.44,59.51,85600.0,59.44,59.55,59.44,59.51,85600.0
2013-11-15 11:00:00,59.52,59.63,59.49,59.6,80400.0,59.52,59.63,59.49,59.6,80400.0
2013-11-15 11:30:00,59.6,59.73,59.58,59.67,34500.0,59.6,59.73,59.58,59.67,34500.0
2013-11-15 12:00:00,59.68,59.87,59.68,59.84,46500.0,59.68,59.87,59.68,59.84,46500.0
2013-11-15 12:30:00,59.86,59.97,59.83,59.83,56100.0,59.86,59.97,59.83,59.83,56100.0
2013-11-15 13:00:00,59.82,59.83,59.69,59.74,50400.0,59.82,59.83,59.69,59.74,50400.0
2013-11-15 13:30:00,59.71,59.78,59.67,59.68,53600.0,59.71,59.78,59.67,59.68,53600.0
2013-11-15 14:00:00,59.68,59.76,59.66,59.75,55700.0,59.68,59.76,59.66,59.75,55700.0
2013-11-15 14:30:00,59.75,59.81,59.64,59.73,68800.0,59.75,59.81,59.64,59.73,68800.0
2013-11-15 15:00:00,59.74,59.81,59.69,59.72,78900.0,59.74,59.81,59.69,59.72,78900.0
2013-11-15 15:30:00,59.72,59.92,59.68,59.9,258000.0,59.72,59.92,59.68,59.9,258000.0
2013-11-18 09:30:00,60.02,60.11,59.5,59.67,145400.0,60.02,60.11,59.5,59.67,145400.0
2013-11-18 10:00:00,59.67,59.67,59.39,59.51,91300.0,59.67,59.67,59.39,59.51,91300.0
2013-11-18 10:30:00,59.51,59.51,59.37,59.44,132400.0,59.51,59.51,59.37,59.44,132400.0
2013-11-18 11:00:00,59.44,59.51,59.27,59.29,119600.0,59.44,59.51,59.27,59.29,119600.0
2013-11-18 11:30:00,59.29,59.29,59.0,59.05,118000.0,59.29,59.29,59.0,59.05,118000.0
2013-11-18 12:00:00,59.05,59.25,58.97,59.25,79900.0,59.05,59.25,58.97,59.25,79900.0
2013-11-18 12:30:00,59.26,59.31,59.11,59.14,51300.0,59.26,59.31,59.11,59.14,51300.0
2013-11-18 13:00:00,59.15,59.16,59.04,59.15,56300.0,59.15,59.16,59.04,59.15,56300.0
2013-11-18 13:30:00,59.15,59.23,59.13,59.18,66500.0,59.15,59.23,59.13,59.18,66500.0
2013-11-18 14:00:00,59.18,59.23,59.15,59.22,80200.0,59.18,59.23,59.15,59.22,80200.0
2013-11-18 14:30:00,59.22,59.39,59.21,59.33,113500.0,59.22,59.39,59.21,59.33,113500.0
2013-11-18 15:00:00,59.33,59.38,59.19,59.29,161200.0,59.33,59.38,59.19,59.29,161200.0
2013-11-18 15:30:00,59.29,59.55,59.22,59.54,490100.0,59.29,59.55,59.22,59.54,490100.0
2013-11-19 09:30:00,59.82,59.93,59.26,59.6,137300.0,59.82,59.93,59.26,59.6,137300.0
2013-11-19 10:00:00,59.59,59.62,59.5,59.58,58300.0,59.59,59.62,59.5,59.58,58300.0
2013-11-19 10:30:00,59.58,59.6,59.46,59.54,47500.0,59.58,59.6,59.46,59.54,47500.0
2013-11-19 11:00:00,59.56,59.56,59.47,59.5,64200.0,59.56,59.56,59.47,59.5,64200.0
2013-11-19 11:30:00,59.5,59.6,59.29,59.54,83700.0,59.5,59.6,59.29,59.54,83700.0
2013-11-19 12:00:00,59.53,59.62,59.51,59.55,66200.0,59.53,59.62,59.51,59.55,66200.0
2013-11-19 12:30:00,59.55,59.56,59.47,59.47,46400.0,59.55,59.56,59.47,59.47,46400.0
2013-11-19 13:00:00,59.46,59.52,59.4,59.45,49700.0,59.46,59.52,59.4,59.45,49700.0
2013-11-19 13:30:00,59.46,59.47,59.34,59.39,62200.0,59.46,59.47,59.34,59.39,62200.0
2013-11-19 14:00:00,59.4,59.47,59.22,59.24,126200.0,59.4,59.47,59.22,59.24,126200.0
2013-11-19 14:30:00,59.24,59.38,59.2,59.34,94300.0,59.24,59.38,59.2,59.34,94300.0
2013-11-19 15:00:00,59.35,59.47,59.35,59.42,104200.0,59.35,59.47,59.35,59.42,104200.0
2013-11-19 15:30:00,59.43,59.43,59.29,59.31,280800.0,59.43,59.43,59.29,59.31,280800.0
2013-11-20 09:30:00,59.38,59.61,59.27,59.3,100100.0,59.38,59.61,59.27,59.3,100100.0
2013-11-20 10:00:00,59.37,59.5,59.12,59.26,137200.0,59.37,59.5,59.12,59.26,137200.0
2013-11-20 10:30:00,59.26,59.47,59.25,59.33,95200.0,59.26,59.47,59.25,59.33,95200.0
2013-11-20 11:00:00,59.33,59.38,59.17,59.3,71200.0,59.33,59.38,59.17,59.3,71200.0
2013-11-20 11:30:00,59.3,59.55,59.3,59.42,144200.0,59.3,59.55,59.3,59.42,144200.0
2013-11-20 12:00:00,59.43,59.53,59.42,59.47,126000.0,59.43,59.53,59.42,59.47,126000.0
2013-11-20 12:30:00,59.48,59.5,59.24,59.25,132100.0,59.48,59.5,59.24,59.25,132100.0
2013-11-20 13:00:00,59.24,59.26,59.11,59.12,64000.0,59.24,59.26,59.11,59.12,64000.0
2013-11-20 13:30:00,59.12,59.24,59.05,59.08,68300.0,59.12,59.24,59.05,59.08,68300.0
2013-11-20 14:00:00,59.07,59.1,58.75,58.95,154500.0,59.07,59.1,58.75,58.95,154500.0
2013-11-20 14:30:00,58.94,58.96,58.81,58.86,134300.0,58.94,58.96,58.81,58.86,134300.0
2013-11-20 15:00:00,58.85,58.93,58.66,58.9,267000.0,58.85,58.93,58.66,58.9,267000.0
2013-11-20 15:30:00,58.9,58.99,58.84,58.91,370600.0,58.9,58.99,58.84,58.91,370600.0
2013-11-21 09:30:00,55.53,56.44,55.15,56.17,2074800.0,55.53,56.44,55.15,56.17,2074800.0
2013-11-21 10:00:00,56.15,56.23,55.7,55.78,670300.0,56.15,56.23,55.7,55.78,670300.0
2013-11-21 10:30:00,55.78,55.98,55.41,55.5,537100.0,55.78,55.98,55.41,55.5,537100.0
2013-11-21 11:00:00,55.47,55.74,55.37,55.6,444700.0,55.47,55.74,55.37,55.6,444700.0
2013-11-21 11:30:00,55.59,55.88,55.58,55.73,344300.0,55.59,55.88,55.58,55.73,344300.0
2013-11-21 12:00:00,55.73,56.6,55.73,56.32,701100.0,55.73,56.6,55.73,56.32,701100.0
2013-11-21 12:30:00,56.31,56.56,56.18,56.55,337600.0,56.31,56.56,56.18,56.55,337600.0
2013-11-21 13:00:00,56.54,56.9,56.44,56.59,453800.0,56.54,56.9,56.44,56.59,453800.0
2013-11-21 13:30:00,56.58,56.61,56.18,56.32,328700.0,56.58,56.61,56.18,56.32,328700.0
2013-11-21 14:00:00,56.36,56.78,56.36,56.68,496600.0,56.36,56.78,56.36,56.68,496600.0
2013-11-21 14:30:00,56.68,56.81,56.45,56.48,455500.0,56.68,56.81,56.45,56.48,455500.0
2013-11-21 15:00:00,56.48,56.54,56.2,56.54,524300.0,56.48,56.54,56.2,56.54,524300.0
2013-11-21 15:30:00,56.55,56.63,56.25,56.3,878800.0,56.55,56.63,56.25,56.3,878800.0
2013-11-22 09:30:00,56.83,57.33,56.56,57.12,710800.0,56.83,57.33,56.56,57.12,710800.0
2013-11-22 10:00:00,57.13,57.13,56.86,57.08,261200.0,57.13,57.13,56.86,57.08,261200.0
2013-11-22 10:30:00,57.08,57.09,56.9,56.94,168000.0,57.08,57.09,56.9,56.94,168000.0
2013-11-22 11:00:00,56.95,56.99,56.77,56.79,206400.0,56.95,56.99,56.77,56.79,206400.0
2013-11-22 11:30:00,56.79,57.36,56.77,57.36,343700.0,56.79,57.36,56.77,57.36,343700.0
2013-11-22 12:00:00,57.36,57.52,57.35,57.51,241400.0,57.36,57.52,57.35,57.51,241400.0
2013-11-22 12:30:00,57.5,57.51,57.16,57.22,322000.0,57.5,57.51,57.16,57.22,322000.0
2013-11-22 13:00:00,57.22,57.32,57.16,57.17,176400.0,57.22,57.32,57.16,57.17,176400.0
2013-11-22 13:30:00,57.17,57.28,57.07,57.15,102700.0,57.17,57.28,57.07,57.15,102700.0
2013-11-22 14:00:00,57.17,57.25,57.1,57.12,197900.0,57.17,57.25,57.1,57.12,197900.0
2013-11-22 14:30:00,57.12,57.19,57.09,57.19,160700.0,57.12,57.19,57.09,57.19,160700.0
2013-11-22 15:00:00,57.19,57.24,57.15,57.17,229300.0,57.19,57.24,57.15,57.17,229300.0
2013-11-22 15:30:00,57.16,57.17,56.84,56.85,750500.0,57.16,57.17,56.84,56.85,750500.0
2013-11-25 09:30:00,57.07,57.36,56.71,56.72,184600.0,57.07,57.36,56.71,56.72,184600.0
2013-11-25 10:00:00,56.73,56.73,56.43,56.55,146900.0,56.73,56.73,56.43,56.55,146900.0
2013-11-25 10:30:00,56.55,56.96,56.54,56.79,139200.0,56.55,56.96,56.54,56.79,139200.0
2013-11-25 11:00:00,56.79,56.8,56.68,56.73,126600.0,56.79,56.8,56.68,56.73,126600.0
2013-11-25 11:30:00,56.74,56.91,56.69,56.9,157000.0,56.74,56.91,56.69,56.9,157000.0
2013-11-25 12:00:00,56.89,56.96,56.76,56.77,101500.0,56.89,56.96,56.76,56.77,101500.0
2013-11-25 12:30:00,56.76,56.76,56.69,56.71,77900.0,56.76,56.76,56.69,56.71,77900.0
2013-11-25 13:00:00,56.72,56.75,56.65,56.7,102500.0,56.72,56.75,56.65,56.7,102500.0
2013-11-25 13:30:00,56.7,56.75,56.53,56.55,227400.0,56.7,56.75,56.53,56.55,227400.0
2013-11-25 14:00:00,56.55,56.59,56.43,56.43,154300.0,56.55,56.59,56.43,56.43,154300.0
2013-11-25 14:30:00,56.43,56.61,56.41,56.61,141400.0,56.43,56.61,56.41,56.61,141400.0
2013-11-25 15:00:00,56.61,56.69,56.49,56.68,232600.0,56.61,56.69,56.49,56.68,232600.0
2013-11-25 15:30:00,56.68,56.76,56.51,56.55,353300.0,56.68,56.76,56.51,56.55,353300.0
2013-11-26 09:30:00,56.69,56.82,56.41,56.6,148700.0,56.69,56.82,56.41,56.6,148700.0
2013-11-26 10:00:00,56.6,56.64,56.21,56.21,132900.0,56.6,56.64,56.21,56.21,132900.0
2013-11-26 10:30:00,56.21,56.26,56.07,56.11,150200.0,56.21,56.26,56.07,56.11,150200.0
2013-11-26 11:00:00,56.11,56.47,56.09,56.41,197600.0,56.11,56.47,56.09,56.41,197600.0
2013-11-26 11:30:00,56.41,56.44,56.29,56.3,134400.0,56.41,56.44,56.29,56.3,134400.0
2013-11-26 12:00:00,56.31,56.47,56.3,56.39,224600.0,56.31,56.47,56.3,56.39,224600.0
2013-11-26 12:30:00,56.38,56.56,56.34,56.56,124400.0,56.38,56.56,56.34,56.56,124400.0
2013-11-26 13:00:00,56.56,56.61,56.52,56.59,65300.0,56.56,56.61,56.52,56.59,65300.0
2013-11-26 13:30:00,56.59,56.62,56.54,56.55,132900.0,56.59,56.62,56.54,56.55,132900.0
2013-11-26 14:00:00,56.54,56.55,56.47,56.48,79500.0,56.54,56.55,56.47,56.48,79500.0
2013-11-26 14:30:00,56.48,56.52,56.32,56.38,142900.0,56.48,56.52,56.32,56.38,142900.0
2013-11-26 15:00:00,56.38,56.52,56.37,56.51,192600.0,56.38,56.52,56.37,56.51,192600.0
2013-11-26 15:30:00,56.51,56.58,56.18,56.19,686900.0,56.51,56.58,56.18,56.19,686900.0
2013-11-27 09:30:00,56.37,56.56,56.19,56.37,149400.0,56.37,56.56,56.19,56.37,149400.0
2013-11-27 10:00:00,56.42,56.43,56.12,56.14,114900.0,56.42,56.43,56.12,56.14,114900.0
2013-11-27 10:30:00,56.13,56.26,56.11,56.14,156600.0,56.13,56.26,56.11,56.14,156600.0
2013-11-27 11:00:00,56.13,56.13,55.95,56.04,133300.0,56.13,56.13,55.95,56.04,133300.0
2013-11-27 11:30:00,56.05,56.06,55.84,55.86,105800.0,56.05,56.06,55.84,55.86,105800.0
2013-11-27 12:00:00,55.86,56.02,55.81,56.02,121600.0,55.86,56.02,55.81,56.02,121600.0
2013-11-27 12:30:00,56.02,56.21,55.98,56.11,94700.0,56.02,56.21,55.98,56.11,94700.0
2013-11-27 13:00:00,56.11,56.11,55.98,56.09,113300.0,56.11,56.11,55.98,56.09,113300.0
2013-11-27 13:30:00,56.08,56.09,55.94,55.94,88200.0,56.08,56.09,55.94,55.94,88200.0
2013-11-27 14:00:00,55.95,55.95,55.88,55.89,81700.0,55.95,55.95,55.88,55.89,81700.0
2013-11-27 14:30:00,55.89,55.91,55.86,55.87,84200.0,55.89,55.91,55.86,55.87,84200.0
2013-11-27 15:00:00,55.87,55.99,55.84,55.97,133500.0,55.87,55.99,55.84,55.97,133500.0
2013-11-27 15:30:00,55.98,55.98,55.79,55.82,505800.0,55.98,55.98,55.79,55.82,505800.0
2013-11-29 09:30:00,55.86,56.2,55.77,55.87,108700.0,55.86,56.2,55.77,55.87,108700.0
2013-11-29 10:00:00,55.87,55.89,55.71,55.71,109100.0,55.87,55.89,55.71,55.71,109100.0
2013-11-29 10:30:00,55.72,55.76,55.59,55.75,102400.0,55.72,55.76,55.59,55.75,102400.0
2013-11-29 11:00:00,55.75,55.85,55.74,55.78,133100.0,55.75,55.85,55.74,55.78,133100.0
2013-11-29 11:30:00,55.78,55.9,55.78,55.88,86500.0,55.78,55.9,55.78,55.88,86500.0
2013-11-29 12:00:00,55.89,55.99,55.86,55.87,92100.0,55.89,55.99,55.86,55.87,92100.0
2013-11-29 12:30:00,55.86,55.88,55.62,55.63,406300.0,55.86,55.88,55.62,55.63,406300.0
2013-12-02 09:30:00,55.63,55.91,55.52,55.74,257200.0,55.63,55.91,55.52,55.74,257200.0
2013-12-02 10:00:00,55.74,55.85,55.72,55.84,131700.0,55.74,55.85,55.72,55.84,131700.0
2013-12-02 10:30:00,55.84,55.85,55.77,55.82,81600.0,55.84,55.85,55.77,55.82,81600.0
2013-12-02 11:00:00,55.82,55.83,55.71,55.75,91800.0,55.82,55.83,55.71,55.75,91800.0
2013-12-02 11:30:00,55.76,55.79,55.63,55.63,85400.0,55.76,55.79,55.63,55.63,85400.0
2013-12-02 12:00:00,55.64,55.75,55.49,55.71,131600.0,55.64,55.75,55.49,55.71,131600.0
2013-12-02 12:30:00,55.71,55.72,55.58,55.69,86200.0,55.71,55.72,55.58,55.69,86200.0
2013-12-02 13:00:00,55.68,55.76,55.65,55.72,254000.0,55.68,55.76,55.65,55.72,254000.0
2013-12-02 13:30:00,55.72,55.8,55.7,55.78,95000.0,55.72,55.8,55.7,55.78,95000.0
2013-12-02 14:00:00,55.78,55.79,55.48,55.51,119300.0,55.78,55.79,55.48,55.51,119300.0
2013-12-02 14:30:00,55.52,55.55,55.48,55.48,91200.0,55.52,55.55,55.48,55.48,91200.0
2013-12-02 15:00:00,55.48,55.68,55.46,55.47,168600.0,55.48,55.68,55.46,55.47,168600.0
2013-12-02 15:30:00,55.47,55.62,55.38,55.49,498000.0,55.47,55.62,55.38,55.49,498000.0
2013-12-03 09:30:00,55.45,55.64,55.35,55.5,97300.0,55.45,55.64,55.35,55.5,97300.0
2013-12-03 10:00:00,55.5,55.55,55.31,55.36,110400.0,55.5,55.55,55.31,55.36,110400.0
2013-12-03 10:30:00,55.35,55.44,55.31,55.4,130300.0,55.35,55.44,55.31,55.4,130300.0
2013-12-03 11:00:00,55.42,55.43,55.01,55.26,226500.0,55.42,55.43,55.01,55.26,226500.0
2013-12-03 11:30:00,55.26,55.33,54.94,55.29,295900.0,55.26,55.33,54.94,55.29,295900.0
2013-12-03 12:00:00,55.32,55.32,55.14,55.29,150600.0,55.32,55.32,55.14,55.29,150600.0
2013-12-03 12:30:00,55.28,55.41,55.25,55.27,63600.0,55.28,55.41,55.25,55.27,63600.0
2013-12-03 13:00:00,55.27,55.31,55.01,55.18,161600.0,55.27,55.31,55.01,55.18,161600.0
2013-12-03 13:30:00,55.18,55.48,55.09,55.45,224600.0,55.18,55.48,55.09,55.45,224600.0
2013-12-03 14:00:00,55.45,55.55,55.38,55.41,120600.0,55.45,55.55,55.38,55.41,120600.0
2013-12-03 14:30:00,55.4,55.54,55.36,55.4,103700.0,55.4,55.54,55.36,55.4,103700.0
2013-12-03 15:00:00,55.4,55.4,55.18,55.19,232200.0,55.4,55.4,55.18,55.19,232200.0
2013-12-03 15:30:00,55.2,55.3,55.1,55.23,663800.0,55.2,55.3,55.1,55.23,663800.0
2013-12-04 09:30:00,54.73,54.98,54.67,54.98,282300.0,54.73,54.98,54.67,54.98,282300.0
2013-12-04 10:00:00,54.98,55.54,54.98,55.43,185500.0,54.98,55.54,54.98,55.43,185500.0
2013-12-04 10:30:00,55.41,55.44,55.14,55.29,145900.0,55.41,55.44,55.14,55.29,145900.0
2013-12-04 11:00:00,55.29,55.29,54.94,55.01,121300.0,55.29,55.29,54.94,55.01,121300.0
2013-12-04 11:30:00,55.01,55.08,54.9,54.9,110600.0,55.01,55.08,54.9,54.9,110600.0
2013-12-04 12:00:00,54.9,54.92,54.75,54.88,111200.0,54.9,54.92,54.75,54.88,111200.0
2013-12-04 12:30:00,54.88,55.06,54.86,55.06,74600.0,54.88,55.06,54.86,55.06,74600.0
2013-12-04 13:00:00,55.06,55.14,54.86,54.87,69500.0,55.06,55.14,54.86,54.87,69500.0
2013-12-04 13:30:00,54.85,55.02,54.72,55.01,89500.0,54.85,55.02,54.72,55.01,89500.0
2013-12-04 14:00:00,55.02,55.07,54.95,55.0,128400.0,55.02,55.07,54.95,55.0,128400.0
2013-12-04 14:30:00,55.0,55.31,54.99,55.31,166100.0,55.0,55.31,54.99,55.31,166100.0
2013-12-04 15:00:00,55.31,55.37,55.04,55.08,294000.0,55.31,55.37,55.04,55.08,294000.0
2013-12-04 15:30:00,55.07,55.22,54.9,54.91,689800.0,55.07,55.22,54.9,54.91,689800.0
2013-12-05 09:30:00,55.1,56.25,55.05,55.7,471300.0,55.1,56.25,55.05,55.7,471300.0
2013-12-05 10:00:00,55.67,55.7,55.36,55.44,277000.0,55.67,55.7,55.36,55.44,277000.0
2013-12-05 10:30:00,55.44,55.51,55.34,55.5,237400.0,55.44,55.51,55.34,55.5,237400.0
2013-12-05 11:00:00,55.5,55.58,55.44,55.46,154400.0,55.5,55.58,55.44,55.46,154400.0
2013-12-05 11:30:00,55.46,55.76,55.42,55.67,141100.0,55.46,55.76,55.42,55.67,141100.0
2013-12-05 12:00:00,55.68,55.72,55.58,55.6,88900.0,55.68,55.72,55.58,55.6,88900.0
2013-12-05 12:30:00,55.6,55.67,55.53,55.6,110700.0,55.6,55.67,55.53,55.6,110700.0
2013-12-05 13:00:00,55.59,55.65,55.51,55.52,104800.0,55.59,55.65,55.51,55.52,104800.0
2013-12-05 13:30:00,55.51,55.55,55.34,55.36,127500.0,55.51,55.55,55.34,55.36,127500.0
2013-12-05 14:00:00,55.38,55.43,55.34,55.38,139100.0,55.38,55.43,55.34,55.38,139100.0
2013-12-05 14:30:00,55.38,55.44,55.11,55.2,242500.0,55.38,55.44,55.11,55.2,242500.0
2013-12-05 15:00:00,55.2,55.51,55.09,55.42,337600.0,55.2,55.51,55.09,55.42,337600.0
2013-12-05 15:30:00,55.42,55.43,55.22,55.26,405400.0,55.42,55.43,55.22,55.26,405400.0
2013-12-06 09:30:00,55.51,55.74,55.35,55.4,176000.0,55.51,55.74,55.35,55.4,176000.0
2013-12-06 10:00:00,55.4,55.44,55.13,55.14,381200.0,55.4,55.44,55.13,55.14,381200.0
2013-12-06 10:30:00,55.13,55.31,55.02,55.29,191900.0,55.13,55.31,55.02,55.29,191900.0
2013-12-06 11:00:00,55.29,55.41,55.22,55.29,261500.0,55.29,55.41,55.22,55.29,261500.0
2013-12-06 11:30:00,55.28,55.36,55.05,55.32,444300.0,55.28,55.36,55.05,55.32,444300.0
2013-12-06 12:00:00,55.32,55.34,55.21,55.29,122400.0,55.32,55.34,55.21,55.29,122400.0
2013-12-06 12:30:00,55.29,55.35,55.18,55.35,99500.0,55.29,55.35,55.18,55.35,99500.0
2013-12-06 13:00:00,55.34,55.35,55.29,55.34,92900.0,55.34,55.35,55.29,55.34,92900.0
2013-12-06 13:30:00,55.33,55.66,55.33,55.64,189500.0,55.33,55.66,55.33,55.64,189500.0
2013-12-06 14:00:00,55.63,55.65,55.41,55.45,125700.0,55.63,55.65,55.41,55.45,125700.0
2013-12-06 14:30:00,55.45,55.5,55.37,55.44,157700.0,55.45,55.5,55.37,55.44,157700.0
2013-12-06 15:00:00,55.43,55.47,55.34,55.38,182300.0,55.43,55.47,55.34,55.38,182300.0
2013-12-06 15:30:00,55.39,55.41,55.14,55.17,716700.0,55.39,55.41,55.14,55.17,716700.0
2013-12-09 09:30:00,55.43,55.71,55.4,55.64,144100.0,55.43,55.71,55.4,55.64,144100.0
2013-12-09 10:00:00,55.61,55.64,55.39,55.49,156200.0,55.61,55.64,55.39,55.49,156200.0
2013-12-09 10:30:00,55.49,55.55,55.39,55.47,120600.0,55.49,55.55,55.39,55.47,120600.0
2013-12-09 11:00:00,55.48,55.5,55.4,55.45,141900.0,55.48,55.5,55.4,55.45,141900.0
2013-12-09 11:30:00,55.46,55.51,55.39,55.48,91600.0,55.46,55.51,55.39,55.48,91600.0
2013-12-09 12:00:00,55.47,55.54,55.29,55.29,93700.0,55.47,55.54,55.29,55.29,93700.0
2013-12-09 12:30:00,55.3,55.35,55.19,55.29,107000.0,55.3,55.35,55.19,55.29,107000.0
2013-12-09 13:00:00,55.29,55.39,55.29,55.37,84300.0,55.29,55.39,55.29,55.37,84300.0
2013-12-09 13:30:00,55.36,55.4,55.3,55.31,102500.0,55.36,55.4,55.3,55.31,102500.0
2013-12-09 14:00:00,55.31,55.42,55.25,55.4,134700.0,55.31,55.42,55.25,55.4,134700.0
2013-12-09 14:30:00,55.4,55.49,55.37,55.43,99400.0,55.4,55.49,55.37,55.43,99400.0
2013-12-09 15:00:00,55.43,55.53,55.4,55.44,163900.0,55.43,55.53,55.4,55.44,163900.0
2013-12-09 15:30:00,55.44,55.44,55.1,55.28,724900.0,55.44,55.44,55.1,55.28,724900.0
2013-12-10 09:30:00,55.19,55.53,55.11,55.47,130200.0,55.19,55.53,55.11,55.47,130200.0
2013-12-10 10:00:00,55.46,55.58,55.41,55.5,93200.0,55.46,55.58,55.41,55.5,93200.0
2013-12-10 10:30:00,55.5,55.75,55.48,55.67,227000.0,55.5,55.75,55.48,55.67,227000.0
2013-12-10 11:00:00,55.66,55.69,55.53,55.53,171600.0,55.66,55.69,55.53,55.53,171600.0
2013-12-10 11:30:00,55.53,55.55,55.42,55.47,101400.0,55.53,55.55,55.42,55.47,101400.0
2013-12-10 12:00:00,55.47,55.6,55.4,55.55,95400.0,55.47,55.6,55.4,55.55,95400.0
2013-12-10 12:30:00,55.55,55.89,55.54,55.88,197100.0,55.55,55.89,55.54,55.88,197100.0
2013-12-10 13:00:00,55.88,56.03,55.87,55.95,186000.0,55.88,56.03,55.87,55.95,186000.0
2013-12-10 13:30:00,55.95,55.98,55.8,55.88,124900.0,55.95,55.98,55.8,55.88,124900.0
2013-12-10 14:00:00,55.89,55.99,55.88,55.96,138200.0,55.89,55.99,55.88,55.96,138200.0
2013-12-10 14:30:00,55.96,55.98,55.79,55.82,173800.0,55.96,55.98,55.79,55.82,173800.0
2013-12-10 15:00:00,55.82,55.88,55.75,55.77,175400.0,55.82,55.88,55.75,55.77,175400.0
2013-12-10 15:30:00,55.77,55.78,55.62,55.65,481300.0,55.77,55.78,55.62,55.65,481300.0
2013-12-11 09:30:00,55.77,55.95,55.51,55.74,177800.0,55.77,55.95,55.51,55.74,177800.0
2013-12-11 10:00:00,55.74,55.79,55.61,55.66,149400.0,55.74,55.79,55.61,55.66,149400.0
2013-12-11 10:30:00,55.66,55.86,55.61,55.84,148900.0,55.66,55.86,55.61,55.84,148900.0
2013-12-11 11:00:00,55.84,55.84,55.68,55.79,97500.0,55.84,55.84,55.68,55.79,97500.0
2013-12-11 11:30:00,55.77,55.88,55.71,55.88,72200.0,55.77,55.88,55.71,55.88,72200.0
2013-12-11 12:00:00,55.88,56.04,55.86,55.99,141800.0,55.88,56.04,55.86,55.99,141800.0
2013-12-11 12:30:00,56.0,56.07,55.96,56.05,76900.0,56.0,56.07,55.96,56.05,76900.0
2013-12-11 13:00:00,56.05,56.32,56.04,56.19,139800.0,56.05,56.32,56.04,56.19,139800.0
2013-12-11 13:30:00,56.19,56.36,56.19,56.34,111000.0,56.19,56.36,56.19,56.34,111000.0
2013-12-11 14:00:00,56.33,56.39,56.12,56.17,139200.0,56.33,56.39,56.12,56.17,139200.0
2013-12-11 14:30:00,56.18,56.19,56.05,56.1,86800.0,56.18,56.19,56.05,56.1,86800.0
2013-12-11 15:00:00,56.09,56.11,55.99,56.0,144500.0,56.09,56.11,55.99,56.0,144500.0
2013-12-11 15:30:00,56.0,56.05,55.9,55.9,418500.0,56.0,56.05,55.9,55.9,418500.0
2013-12-12 09:30:00,55.89,56.0,55.55,56.0,166900.0,55.89,56.0,55.55,56.0,166900.0
2013-12-12 10:00:00,56.0,56.0,55.67,55.88,131900.0,56.0,56.0,55.67,55.88,131900.0
2013-12-12 10:30:00,55.9,56.2,55.87,56.2,166600.0,55.9,56.2,55.87,56.2,166600.0
2013-12-12 11:00:00,56.2,56.28,56.11,56.12,159300.0,56.2,56.28,56.11,56.12,159300.0
2013-12-12 11:30:00,56.1,56.17,55.95,55.96,121400.0,56.1,56.17,55.95,55.96,121400.0
2013-12-12 12:00:00,55.95,55.97,55.78,55.8,151800.0,55.95,55.97,55.78,55.8,151800.0
2013-12-12 12:30:00,55.8,55.91,55.76,55.78,83100.0,55.8,55.91,55.76,55.78,83100.0
2013-12-12 13:00:00,55.77,55.95,55.75,55.92,76000.0,55.77,55.95,55.75,55.92,76000.0
2013-12-12 13:30:00,55.93,55.97,55.82,55.93,109800.0,55.93,55.97,55.82,55.93,109800.0
2013-12-12 14:00:00,55.94,55.96,55.86,55.9,145500.0,55.94,55.96,55.86,55.9,145500.0
2013-12-12 14:30:00,55.9,56.0,55.89,55.99,84600.0,55.9,56.0,55.89,55.99,84600.0
2013-12-12 15:00:00,55.99,56.0,55.81,55.96,116800.0,55.99,56.0,55.81,55.96,116800.0
2013-12-12 15:30:00,55.96,55.97,55.74,55.76,401500.0,55.96,55.97,55.74,55.76,401500.0
2013-12-13 09:30:00,55.94,56.32,55.44,55.48,139900.0,55.94,56.32,55.44,55.48,139900.0
2013-12-13 10:00:00,55.45,55.72,55.45,55.66,127600.0,55.45,55.72,55.45,55.66,127600.0
2013-12-13 10:30:00,55.66,55.87,55.62,55.85,127600.0,55.66,55.87,55.62,55.85,127600.0
2013-12-13 11:00:00,55.87,55.97,55.72,55.85,69000.0,55.87,55.97,55.72,55.85,69000.0
2013-12-13 11:30:00,55.84,55.88,55.67,55.74,63500.0,55.84,55.88,55.67,55.74,63500.0
2013-12-13 12:00:00,55.76,55.84,55.74,55.82,64500.0,55.76,55.84,55.74,55.82,64500.0
2013-12-13 12:30:00,55.82,55.85,55.74,55.8,50500.0,55.82,55.85,55.74,55.8,50500.0
2013-12-13 13:00:00,55.81,55.89,55.8,55.82,48600.0,55.81,55.89,55.8,55.82,48600.0
2013-12-13 13:30:00,55.84,55.93,55.82,55.82,54400.0,55.84,55.93,55.82,55.82,54400.0
2013-12-13 14:00:00,55.82,55.82,55.74,55.79,73800.0,55.82,55.82,55.74,55.79,73800.0
2013-12-13 14:30:00,55.79,55.92,55.77,55.89,87600.0,55.79,55.92,55.77,55.89,87600.0
2013-12-13 15:00:00,55.89,55.92,55.85,55.9,81000.0,55.89,55.92,55.85,55.9,81000.0
2013-12-13 15:30:00,55.9,55.91,55.72,55.72,253300.0,55.9,55.91,55.72,55.72,253300.0
2013-12-16 09:30:00,55.89,56.32,55.88,56.1,293100.0,55.89,56.32,55.88,56.1,293100.0
2013-12-16 10:00:00,56.11,56.14,55.83,56.11,271000.0,56.11,56.14,55.83,56.11,271000.0
2013-12-16 10:30:00,56.11,56.11,55.96,56.06,182300.0,56.11,56.11,55.96,56.06,182300.0
2013-12-16 11:00:00,56.06,56.09,55.94,56.08,130200.0,56.06,56.09,55.94,56.08,130200.0
2013-12-16 11:30:00,56.08,56.08,55.94,56.03,73100.0,56.08,56.08,55.94,56.03,73100.0
2013-12-16 12:00:00,56.03,56.09,56.02,56.06,89400.0,56.03,56.09,56.02,56.06,89400.0
2013-12-16 12:30:00,56.07,56.12,56.05,56.1,68600.0,56.07,56.12,56.05,56.1,68600.0
2013-12-16 13:00:00,56.1,56.11,55.99,56.09,95900.0,56.1,56.11,55.99,56.09,95900.0
2013-12-16 13:30:00,56.1,56.17,56.09,56.17,130800.0,56.1,56.17,56.09,56.17,130800.0
2013-12-16 14:00:00,56.17,56.23,56.14,56.23,92300.0,56.17,56.23,56.14,56.23,92300.0
2013-12-16 14:30:00,56.23,56.24,56.18,56.21,169500.0,56.23,56.24,56.18,56.21,169500.0
2013-12-16 15:00:00,56.21,56.22,56.11,56.16,182700.0,56.21,56.22,56.11,56.16,182700.0
2013-12-16 15:30:00,56.16,56.16,56.07,56.12,435600.0,56.16,56.16,56.07,56.12,435600.0
2013-12-17 09:30:00,56.03,56.11,55.76,55.78,266600.0,56.03,56.11,55.76,55.78,266600.0
2013-12-17 10:00:00,55.78,55.98,55.76,55.82,133700.0,55.78,55.98,55.76,55.82,133700.0
2013-12-17 10:30:00,55.82,55.87,55.63,55.66,103900.0,55.82,55.87,55.63,55.66,103900.0
2013-12-17 11:00:00,55.66,55.84,55.59,55.78,131100.0,55.66,55.84,55.59,55.78,131100.0
2013-12-17 11:30:00,55.78,55.86,55.74,55.81,106200.0,55.78,55.86,55.74,55.81,106200.0
2013-12-17 12:00:00,55.81,55.81,55.7,55.7,107700.0,55.81,55.81,55.7,55.7,107700.0
2013-12-17 12:30:00,55.7,55.82,55.64,55.76,112300.0,55.7,55.82,55.64,55.76,112300.0
2013-12-17 13:00:00,55.76,55.87,55.76,55.86,151200.0,55.76,55.87,55.76,55.86,151200.0
2013-12-17 13:30:00,55.86,55.86,55.75,55.8,80200.0,55.86,55.86,55.75,55.8,80200.0
2013-12-17 14:00:00,55.8,55.95,55.77,55.87,152700.0,55.8,55.95,55.77,55.87,152700.0
2013-12-17 14:30:00,55.87,55.88,55.76,55.83,123500.0,55.87,55.88,55.76,55.83,123500.0
2013-12-17 15:00:00,55.83,55.96,55.8,55.82,167200.0,55.83,55.96,55.8,55.82,167200.0
2013-12-17 15:30:00,55.82,55.95,55.67,55.71,524800.0,55.82,55.95,55.67,55.71,524800.0
2013-12-18 09:30:00,55.76,55.96,55.4,55.49,173900.0,55.76,55.96,55.4,55.49,173900.0
2013-12-18 10:00:00,55.49,55.56,55.31,55.35,174400.0,55.49,55.56,55.31,55.35,174400.0
2013-12-18 10:30:00,55.36,55.36,55.13,55.33,411200.0,55.36,55.36,55.13,55.33,411200.0
2013-12-18 11:00:00,55.29,55.37,55.24,55.26,181300.0,55.29,55.37,55.24,55.26,181300.0
2013-12-18 11:30:00,55.28,55.33,55.22,55.25,137500.0,55.28,55.33,55.22,55.25,137500.0
2013-12-18 12:00:00,55.24,55.31,55.2,55.25,131100.0,55.24,55.31,55.2,55.25,131100.0
2013-12-18 12:30:00,55.25,55.25,55.11,55.23,196900.0,55.25,55.25,55.11,55.23,196900.0
2013-12-18 13:00:00,55.23,55.28,55.07,55.28,117900.0,55.23,55.28,55.07,55.28,117900.0
2013-12-18 13:30:00,55.29,55.34,55.15,55.26,179300.0,55.29,55.34,55.15,55.26,179300.0
2013-12-18 14:00:00,55.24,55.7,55.13,55.53,371700.0,55.24,55.7,55.13,55.53,371700.0
2013-12-18 14:30:00,55.53,55.64,55.5,55.59,283200.0,55.53,55.64,55.5,55.59,283200.0
2013-12-18 15:00:00,55.59,55.63,55.45,55.49,300300.0,55.59,55.63,55.45,55.49,300300.0
2013-12-18 15:30:00,55.49,55.89,55.49,55.81,648600.0,55.49,55.89,55.49,55.81,648600.0
2013-12-19 09:30:00,56.75,56.75,55.41,55.5,174300.0,56.75,56.75,55.41,55.5,174300.0
2013-12-19 10:00:00,55.52,55.59,55.28,55.35,134400.0,55.52,55.59,55.28,55.35,134400.0
2013-12-19 10:30:00,55.34,55.4,55.19,55.25,114200.0,55.34,55.4,55.19,55.25,114200.0
2013-12-19 11:00:00,55.26,55.35,55.1,55.28,143500.0,55.26,55.35,55.1,55.28,143500.0
2013-12-19 11:30:00,55.28,55.32,55.16,55.2,133600.0,55.28,55.32,55.16,55.2,133600.0
2013-12-19 12:00:00,55.19,55.3,55.19,55.22,121700.0,55.19,55.3,55.19,55.22,121700.0
2013-12-19 12:30:00,55.21,55.25,55.16,55.21,99700.0,55.21,55.25,55.16,55.21,99700.0
2013-12-19 13:00:00,55.21,55.31,55.19,55.26,118100.0,55.21,55.31,55.19,55.26,118100.0
2013-12-19 13:30:00,55.27,55.42,55.26,55.4,136100.0,55.27,55.42,55.26,55.4,136100.0
2013-12-19 14:00:00,55.39,55.39,55.25,55.29,126600.0,55.39,55.39,55.25,55.29,126600.0
2013-12-19 14:30:00,55.29,55.36,55.28,55.29,95600.0,55.29,55.36,55.28,55.29,95600.0
2013-12-19 15:00:00,55.29,55.31,55.23,55.29,156000.0,55.29,55.31,55.23,55.29,156000.0
2013-12-19 15:30:00,55.29,55.42,55.21,55.29,398200.0,55.29,55.42,55.21,55.29,398200.0
2013-12-20 09:30:00,55.14,55.66,55.08,55.47,521900.0,55.14,55.66,55.08,55.47,521900.0
2013-12-20 10:00:00,55.45,55.62,55.38,55.42,106000.0,55.45,55.62,55.38,55.42,106000.0
2013-12-20 10:30:00,55.4,55.51,55.39,55.41,131700.0,55.4,55.51,55.39,55.41,131700.0
2013-12-20 11:00:00,55.41,55.45,55.35,55.35,141300.0,55.41,55.45,55.35,55.35,141300.0
2013-12-20 11:30:00,55.35,55.46,55.34,55.39,91200.0,55.35,55.46,55.34,55.39,91200.0
2013-12-20 12:00:00,55.39,55.41,55.2,55.25,199800.0,55.39,55.41,55.2,55.25,199800.0
2013-12-20 12:30:00,55.25,55.39,55.24,55.33,109400.0,55.25,55.39,55.24,55.33,109400.0
2013-12-20 13:00:00,55.32,55.36,55.25,55.33,90900.0,55.32,55.36,55.25,55.33,90900.0
2013-12-20 13:30:00,55.32,55.33,55.28,55.3,100600.0,55.32,55.33,55.28,55.3,100600.0
2013-12-20 14:00:00,55.3,55.35,55.27,55.28,124100.0,55.3,55.35,55.27,55.28,124100.0
2013-12-20 14:30:00,55.28,55.33,55.25,55.26,134900.0,55.28,55.33,55.25,55.26,134900.0
2013-12-20 15:00:00,55.27,55.33,55.26,55.3,187400.0,55.27,55.33,55.26,55.3,187400.0
2013-12-20 15:30:00,55.31,55.49,55.28,55.44,768500.0,55.31,55.49,55.28,55.44,768500.0
2013-12-23 09:30:00,55.65,56.06,55.36,55.91,270800.0,55.65,56.06,55.36,55.91,270800.0
2013-12-23 10:00:00,55.91,55.91,55.65,55.77,364200.0,55.91,55.91,55.65,55.77,364200.0
2013-12-23 10:30:00,55.78,55.79,55.67,55.68,110300.0,55.78,55.79,55.67,55.68,110300.0
2013-12-23 11:00:00,55.67,55.77,55.62,55.76,88500.0,55.67,55.77,55.62,55.76,88500.0
2013-12-23 11:30:00,55.76,55.98,55.72,55.94,147700.0,55.76,55.98,55.72,55.94,147700.0
2013-12-23 12:00:00,55.93,56.12,55.92,56.09,81000.0,55.93,56.12,55.92,56.09,81000.0
2013-12-23 12:30:00,56.08,56.08,55.91,55.99,72500.0,56.08,56.08,55.91,55.99,72500.0
2013-12-23 13:00:00,55.99,56.02,55.92,55.96,88100.0,55.99,56.02,55.92,55.96,88100.0
2013-12-23 13:30:00,55.97,55.97,55.79,55.87,56100.0,55.97,55.97,55.79,55.87,56100.0
2013-12-23 14:00:00,55.88,55.97,55.84,55.95,113300.0,55.88,55.97,55.84,55.95,113300.0
2013-12-23 14:30:00,55.94,55.97,55.89,55.89,100200.0,55.94,55.97,55.89,55.89,100200.0
2013-12-23 15:00:00,55.9,55.93,55.86,55.91,244300.0,55.9,55.93,55.86,55.91,244300.0
2013-12-23 15:30:00,55.92,56.08,55.92,56.0,370900.0,55.92,56.08,55.92,56.0,370900.0
2013-12-24 09:30:00,56.0,56.75,55.99,56.5,164000.0,56.0,56.75,55.99,56.5,164000.0
2013-12-24 10:00:00,56.49,56.55,56.16,56.45,190000.0,56.49,56.55,56.16,56.45,190000.0
2013-12-24 10:30:00,56.43,56.62,56.32,56.46,193200.0,56.43,56.62,56.32,56.46,193200.0
2013-12-24 11:00:00,56.45,56.6,56.33,56.42,166700.0,56.45,56.6,56.33,56.42,166700.0
2013-12-24 11:30:00,56.41,56.51,56.29,56.47,173900.0,56.41,56.51,56.29,56.47,173900.0
2013-12-24 12:00:00,56.46,56.55,56.4,56.54,119800.0,56.46,56.55,56.4,56.54,119800.0
2013-12-24 12:30:00,56.53,56.54,56.31,56.41,221800.0,56.53,56.54,56.31,56.41,221800.0
2013-12-26 09:30:00,55.75,56.7,55.75,56.61,195000.0,55.75,56.7,55.75,56.61,195000.0
2013-12-26 10:00:00,56.61,56.65,56.56,56.61,106400.0,56.61,56.65,56.56,56.61,106400.0
2013-12-26 10:30:00,56.61,56.72,56.6,56.72,108500.0,56.61,56.72,56.6,56.72,108500.0
2013-12-26 11:00:00,56.72,56.82,56.61,56.81,94000.0,56.72,56.82,56.61,56.81,94000.0
2013-12-26 11:30:00,56.81,56.88,56.66,56.7,58200.0,56.81,56.88,56.66,56.7,58200.0
2013-12-26 12:00:00,56.69,56.72,56.5,56.52,101600.0,56.69,56.72,56.5,56.52,101600.0
2013-12-26 12:30:00,56.51,56.7,56.47,56.68,56100.0,56.51,56.7,56.47,56.68,56100.0
2013-12-26 13:00:00,56.68,56.72,56.65,56.68,62100.0,56.68,56.72,56.65,56.68,62100.0
2013-12-26 13:30:00,56.68,56.68,56.54,56.61,74400.0,56.68,56.68,56.54,56.61,74400.0
2013-12-26 14:00:00,56.6,56.64,56.55,56.63,80100.0,56.6,56.64,56.55,56.63,80100.0
2013-12-26 14:30:00,56.64,56.71,56.63,56.65,76600.0,56.64,56.71,56.63,56.65,76600.0
2013-12-26 15:00:00,56.65,56.69,56.61,56.65,87200.0,56.65,56.69,56.61,56.65,87200.0
2013-12-26 15:30:00,56.66,56.66,56.51,56.58,282400.0,56.66,56.66,56.51,56.58,282400.0
2013-12-27 09:30:00,56.55,56.81,56.25,56.4,92200.0,56.55,56.81,56.25,56.4,92200.0
2013-12-27 10:00:00,56.39,56.56,56.21,56.24,109100.0,56.39,56.56,56.21,56.24,109100.0
2013-12-27 10:30:00,56.23,56.24,55.98,55.99,168500.0,56.23,56.24,55.98,55.99,168500.0
2013-12-27 11:00:00,55.99,56.19,55.95,55.97,92400.0,55.99,56.19,55.95,55.97,92400.0
2013-12-27 11:30:00,55.97,56.12,55.97,56.09,92000.0,55.97,56.12,55.97,56.09,92000.0
2013-12-27 12:00:00,56.09,56.2,56.03,56.13,62700.0,56.09,56.2,56.03,56.13,62700.0
2013-12-27 12:30:00,56.12,56.17,56.1,56.16,63000.0,56.12,56.17,56.1,56.16,63000.0
2013-12-27 13:00:00,56.16,56.21,56.13,56.18,56400.0,56.16,56.21,56.13,56.18,56400.0
2013-12-27 13:30:00,56.18,56.25,56.13,56.25,58200.0,56.18,56.25,56.13,56.25,58200.0
2013-12-27 14:00:00,56.25,56.33,56.22,56.29,81400.0,56.25,56.33,56.22,56.29,81400.0
2013-12-27 14:30:00,56.28,56.3,56.15,56.16,93500.0,56.28,56.3,56.15,56.16,93500.0
2013-12-27 15:00:00,56.15,56.25,56.15,56.25,89200.0,56.15,56.25,56.15,56.25,89200.0
2013-12-27 15:30:00,56.24,56.39,56.22,56.29,309400.0,56.24,56.39,56.22,56.29,309400.0
2013-12-30 09:30:00,56.21,56.48,56.12,56.29,75700.0,56.21,56.48,56.12,56.29,75700.0
2013-12-30 10:00:00,56.24,56.32,56.1,56.27,92400.0,56.24,56.32,56.1,56.27,92400.0
2013-12-30 10:30:00,56.27,56.27,56.09,56.18,140700.0,56.27,56.27,56.09,56.18,140700.0
2013-12-30 11:00:00,56.18,56.4,56.17,56.27,112600.0,56.18,56.4,56.17,56.27,112600.0
2013-12-30 11:30:00,56.29,56.34,56.2,56.28,81100.0,56.29,56.34,56.2,56.28,81100.0
2013-12-30 12:00:00,56.28,56.37,56.27,56.3,47800.0,56.28,56.37,56.27,56.3,47800.0
2013-12-30 12:30:00,56.3,56.34,56.21,56.27,85700.0,56.3,56.34,56.21,56.27,85700.0
2013-12-30 13:00:00,56.28,56.45,56.27,56.39,79700.0,56.28,56.45,56.27,56.39,79700.0
2013-12-30 13:30:00,56.4,56.43,56.32,56.35,73400.0,56.4,56.43,56.32,56.35,73400.0
2013-12-30 14:00:00,56.35,56.38,56.29,56.32,89900.0,56.35,56.38,56.29,56.32,89900.0
2013-12-30 14:30:00,56.32,56.33,56.29,56.29,59400.0,56.32,56.33,56.29,56.29,59400.0
2013-12-30 15:00:00,56.29,56.32,56.22,56.32,120600.0,56.29,56.32,56.22,56.32,120600.0
2013-12-30 15:30:00,56.32,56.42,56.28,56.35,296300.0,56.32,56.42,56.28,56.35,296300.0
2013-12-31 09:30:00,56.67,56.71,56.36,56.55,57500.0,56.67,56.71,56.36,56.55,57500.0
2013-12-31 10:00:00,56.58,56.62,56.38,56.43,30200.0,56.58,56.62,56.38,56.43,30200.0
2013-12-31 10:30:00,56.43,56.54,56.34,56.52,53500.0,56.43,56.54,56.34,56.52,53500.0
2013-12-31 11:00:00,56.55,56.67,56.44,56.45,47900.0,56.55,56.67,56.44,56.45,47900.0
2013-12-31 11:30:00,56.45,56.45,56.3,56.31,54600.0,56.45,56.45,56.3,56.31,54600.0
2013-12-31 12:00:00,56.31,56.37,56.3,56.35,34600.0,56.31,56.37,56.3,56.35,34600.0
2013-12-31 12:30:00,56.34,56.38,56.3,56.32,46700.0,56.34,56.38,56.3,56.32,46700.0
2013-12-31 13:00:00,56.32,56.33,56.28,56.32,40700.0,56.32,56.33,56.28,56.32,40700.0
2013-12-31 13:30:00,56.31,56.35,56.29,56.3,41600.0,56.31,56.35,56.29,56.3,41600.0
2013-12-31 14:00:00,56.31,56.32,56.29,56.31,45300.0,56.31,56.32,56.29,56.31,45300.0
2013-12-31 14:30:00,56.31,56.39,56.28,56.39,68900.0,56.31,56.39,56.28,56.39,68900.0
2013-12-31 15:00:00,56.39,56.48,56.31,56.44,86500.0,56.39,56.48,56.31,56.44,86500.0
2013-12-31 15:30:00,56.44,56.5,56.38,56.42,279100.0,56.44,56.5,56.38,56.42,279100.0
2014-01-02 09:30:00,55.99,56.53,55.98,56.44,702100.0,55.99,56.53,55.98,56.44,702100.0
2014-01-02 10:00:00,56.43,56.54,56.4,56.48,133600.0,56.43,56.54,56.4,56.48,133600.0
2014-01-02 10:30:00,56.47,56.56,56.39,56.42,112200.0,56.47,56.56,56.39,56.42,112200.0
2014-01-02 11:00:00,56.42,56.48,56.36,56.37,109500.0,56.42,56.48,56.36,56.37,109500.0
2014-01-02 11:30:00,56.36,56.38,56.26,56.35,191900.0,56.36,56.38,56.26,56.35,191900.0
2014-01-02 12:00:00,56.35,56.51,56.34,56.49,123900.0,56.35,56.51,56.34,56.49,123900.0
2014-01-02 12:30:00,56.48,56.49,56.34,56.39,102800.0,56.48,56.49,56.34,56.39,102800.0
2014-01-02 13:00:00,56.38,56.39,56.28,56.31,126900.0,56.38,56.39,56.28,56.31,126900.0
2014-01-02 13:30:00,56.31,56.5,56.31,56.5,102500.0,56.31,56.5,56.31,56.5,102500.0
2014-01-02 14:00:00,56.51,56.51,56.31,56.35,95000.0,56.51,56.51,56.31,56.35,95000.0
2014-01-02 14:30:00,56.34,56.38,56.3,56.32,124600.0,56.34,56.38,56.3,56.32,124600.0
2014-01-02 15:00:00,56.33,56.39,56.31,56.34,178100.0,56.33,56.39,56.31,56.34,178100.0
2014-01-02 15:30:00,56.35,56.43,56.32,56.4,426100.0,56.35,56.43,56.32,56.4,426100.0
2014-01-03 09:30:00,56.55,56.92,56.35,56.85,320100.0,56.55,56.92,56.35,56.85,320100.0
2014-01-03 10:00:00,56.85,56.88,56.66,56.8,169700.0,56.85,56.88,56.66,56.8,169700.0
2014-01-03 10:30:00,56.78,56.87,56.67,56.77,95300.0,56.78,56.87,56.67,56.77,95300.0
2014-01-03 11:00:00,56.77,56.79,56.6,56.63,109900.0,56.77,56.79,56.6,56.63,109900.0
2014-01-03 11:30:00,56.62,56.67,56.57,56.59,120300.0,56.62,56.67,56.57,56.59,120300.0
2014-01-03 12:00:00,56.59,56.7,56.53,56.68,119400.0,56.59,56.7,56.53,56.68,119400.0
2014-01-03 12:30:00,56.67,56.77,56.65,56.75,80900.0,56.67,56.77,56.65,56.75,80900.0
2014-01-03 13:00:00,56.75,56.78,56.57,56.71,95700.0,56.75,56.78,56.57,56.71,95700.0
2014-01-03 13:30:00,56.71,56.73,56.62,56.62,55700.0,56.71,56.73,56.62,56.62,55700.0
2014-01-03 14:00:00,56.61,56.67,56.57,56.58,73700.0,56.61,56.67,56.57,56.58,73700.0
2014-01-03 14:30:00,56.59,56.78,56.59,56.78,103300.0,56.59,56.78,56.59,56.78,103300.0
2014-01-03 15:00:00,56.78,56.83,56.7,56.76,162400.0,56.78,56.83,56.7,56.76,162400.0
2014-01-03 15:30:00,56.76,56.81,56.54,56.57,308800.0,56.76,56.81,56.54,56.57,308800.0
2014-01-06 09:30:00,56.74,57.23,56.55,56.99,294600.0,56.74,57.23,56.55,56.99,294600.0
2014-01-06 10:00:00,57.0,57.25,56.92,57.25,211600.0,57.0,57.25,56.92,57.25,211600.0
2014-01-06 10:30:00,57.25,57.41,57.23,57.24,277300.0,57.25,57.41,57.23,57.24,277300.0
2014-01-06 11:00:00,57.25,57.28,56.92,57.05,324500.0,57.25,57.28,56.92,57.05,324500.0
2014-01-06 11:30:00,57.04,57.05,56.92,56.97,165600.0,57.04,57.05,56.92,56.97,165600.0
2014-01-06 12:00:00,56.96,56.98,56.74,56.82,124600.0,56.96,56.98,56.74,56.82,124600.0
2014-01-06 12:30:00,56.82,56.97,56.76,56.94,131400.0,56.82,56.97,56.76,56.94,131400.0
2014-01-06 13:00:00,56.94,56.97,56.85,56.92,128000.0,56.94,56.97,56.85,56.92,128000.0
2014-01-06 13:30:00,56.92,57.1,56.86,57.05,188000.0,56.92,57.1,56.86,57.05,188000.0
2014-01-06 14:00:00,57.05,57.11,56.99,56.99,208500.0,57.05,57.11,56.99,56.99,208500.0
2014-01-06 14:30:00,57.0,57.09,56.99,57.0,133900.0,57.0,57.09,56.99,57.0,133900.0
2014-01-06 15:00:00,57.0,57.02,56.85,56.85,179400.0,57.0,57.02,56.85,56.85,179400.0
2014-01-06 15:30:00,56.86,56.89,56.76,56.77,505300.0,56.86,56.89,56.76,56.77,505300.0
2014-01-07 09:30:00,56.55,56.94,56.5,56.82,240900.0,56.55,56.94,56.5,56.82,240900.0
2014-01-07 10:00:00,56.82,56.84,56.59,56.75,174400.0,56.82,56.84,56.59,56.75,174400.0
2014-01-07 10:30:00,56.76,56.8,56.68,56.76,142300.0,56.76,56.8,56.68,56.76,142300.0
2014-01-07 11:00:00,56.76,56.88,56.74,56.81,124400.0,56.76,56.88,56.74,56.81,124400.0
2014-01-07 11:30:00,56.8,56.86,56.77,56.86,99900.0,56.8,56.86,56.77,56.86,99900.0
2014-01-07 12:00:00,56.85,56.87,56.79,56.8,72900.0,56.85,56.87,56.79,56.8,72900.0
2014-01-07 12:30:00,56.8,56.83,56.69,56.82,90400.0,56.8,56.83,56.69,56.82,90400.0
2014-01-07 13:00:00,56.82,56.84,56.75,56.77,124800.0,56.82,56.84,56.75,56.77,124800.0
2014-01-07 13:30:00,56.76,56.81,56.74,56.76,134400.0,56.76,56.81,56.74,56.76,134400.0
2014-01-07 14:00:00,56.76,56.76,56.48,56.48,210500.0,56.76,56.76,56.48,56.48,210500.0
2014-01-07 14:30:00,56.49,56.75,56.48,56.72,176000.0,56.49,56.75,56.48,56.72,176000.0
2014-01-07 15:00:00,56.72,56.72,56.58,56.6,304700.0,56.72,56.72,56.58,56.6,304700.0
2014-01-07 15:30:00,56.6,56.74,56.58,56.59,603900.0,56.6,56.74,56.58,56.59,603900.0
2014-01-08 09:30:00,56.47,56.61,56.33,56.59,200500.0,56.47,56.61,56.33,56.59,200500.0
2014-01-08 10:00:00,56.59,56.71,56.43,56.51,110500.0,56.59,56.71,56.43,56.51,110500.0
2014-01-08 10:30:00,56.51,56.63,56.43,56.46,66400.0,56.51,56.63,56.43,56.46,66400.0
2014-01-08 11:00:00,56.46,56.58,56.42,56.52,138300.0,56.46,56.58,56.42,56.52,138300.0
2014-01-08 11:30:00,56.52,56.55,56.44,56.47,94000.0,56.52,56.55,56.44,56.47,94000.0
2014-01-08 12:00:00,56.49,56.55,56.47,56.54,68400.0,56.49,56.55,56.47,56.54,68400.0
2014-01-08 12:30:00,56.54,56.6,56.46,56.53,62800.0,56.54,56.6,56.46,56.53,62800.0
2014-01-08 13:00:00,56.52,56.57,56.47,56.53,88700.0,56.52,56.57,56.47,56.53,88700.0
2014-01-08 13:30:00,56.52,56.59,56.48,56.48,69900.0,56.52,56.59,56.48,56.48,69900.0
2014-01-08 14:00:00,56.48,56.55,56.41,56.45,154700.0,56.48,56.55,56.41,56.45,154700.0
2014-01-08 14:30:00,56.44,56.54,56.43,56.53,117200.0,56.44,56.54,56.43,56.53,117200.0
2014-01-08 15:00:00,56.53,56.66,56.53,56.56,168200.0,56.53,56.66,56.53,56.56,168200.0
2014-01-08 15:30:00,56.56,56.7,56.47,56.66,538800.0,56.56,56.7,56.47,56.66,538800.0
2014-01-09 09:30:00,55.94,56.36,55.74,56.04,719300.0,55.94,56.36,55.74,56.04,719300.0
2014-01-09 10:00:00,56.04,56.22,55.64,55.84,445500.0,56.04,56.22,55.64,55.84,445500.0
2014-01-09 10:30:00,55.84,55.99,55.72,55.92,270500.0,55.84,55.99,55.72,55.92,270500.0
2014-01-09 11:00:00,55.91,56.25,55.87,56.11,212000.0,55.91,56.25,55.87,56.11,212000.0
2014-01-09 11:30:00,56.11,56.2,56.09,56.2,138500.0,56.11,56.2,56.09,56.2,138500.0
2014-01-09 12:00:00,56.19,56.3,56.13,56.28,170800.0,56.19,56.3,56.13,56.28,170800.0
2014-01-09 12:30:00,56.28,56.31,56.11,56.2,191000.0,56.28,56.31,56.11,56.2,191000.0
2014-01-09 13:00:00,56.2,56.58,56.18,56.37,233100.0,56.2,56.58,56.18,56.37,233100.0
2014-01-09 13:30:00,56.37,56.91,56.37,56.63,424700.0,56.37,56.91,56.37,56.63,424700.0
2014-01-09 14:00:00,56.63,56.64,56.4,56.52,162800.0,56.63,56.64,56.4,56.52,162800.0
2014-01-09 14:30:00,56.51,56.53,56.38,56.42,123000.0,56.51,56.53,56.38,56.42,123000.0
2014-01-09 15:00:00,56.43,56.47,56.28,56.42,290600.0,56.43,56.47,56.28,56.42,290600.0
2014-01-09 15:30:00,56.42,56.52,56.4,56.44,447500.0,56.42,56.52,56.4,56.44,447500.0
2014-01-10 09:30:00,56.57,56.7,55.94,56.02,254700.0,56.57,56.7,55.94,56.02,254700.0
2014-01-10 10:00:00,56.01,56.1,55.91,56.0,275200.0,56.01,56.1,55.91,56.0,275200.0
2014-01-10 10:30:00,56.01,56.06,55.93,55.94,178900.0,56.01,56.06,55.93,55.94,178900.0
2014-01-10 11:00:00,55.95,55.99,55.45,55.45,298000.0,55.95,55.99,55.45,55.45,298000.0
2014-01-10 11:30:00,55.45,55.5,55.4,55.5,346200.0,55.45,55.5,55.4,55.5,346200.0
2014-01-10 12:00:00,55.5,55.7,55.48,55.6,337000.0,55.5,55.7,55.48,55.6,337000.0
2014-01-10 12:30:00,55.6,55.77,55.58,55.68,189000.0,55.6,55.77,55.58,55.68,189000.0
2014-01-10 13:00:00,55.69,55.86,55.68,55.76,167200.0,55.69,55.86,55.68,55.76,167200.0
2014-01-10 13:30:00,55.77,55.81,55.58,55.59,201600.0,55.77,55.81,55.58,55.59,201600.0
2014-01-10 14:00:00,55.59,55.7,55.57,55.67,277300.0,55.59,55.7,55.57,55.67,277300.0
2014-01-10 14:30:00,55.68,55.8,55.67,55.77,233100.0,55.68,55.8,55.67,55.77,233100.0
2014-01-10 15:00:00,55.77,55.96,55.76,55.79,302100.0,55.77,55.96,55.76,55.79,302100.0
2014-01-10 15:30:00,55.8,55.92,55.79,55.88,568000.0,55.8,55.92,55.79,55.88,568000.0
2014-01-13 09:30:00,55.91,55.95,55.1,55.47,300200.0,55.91,55.95,55.1,55.47,300200.0
2014-01-13 10:00:00,55.47,55.62,55.47,55.62,229400.0,55.47,55.62,55.47,55.62,229400.0
2014-01-13 10:30:00,55.63,55.78,55.61,55.68,152300.0,55.63,55.78,55.61,55.68,152300.0
2014-01-13 11:00:00,55.68,55.71,55.58,55.66,111000.0,55.68,55.71,55.58,55.66,111000.0
2014-01-13 11:30:00,55.66,55.7,55.55,55.59,105100.0,55.66,55.7,55.55,55.59,105100.0
2014-01-13 12:00:00,55.58,55.62,55.4,55.42,86200.0,55.58,55.62,55.4,55.42,86200.0
2014-01-13 12:30:00,55.42,55.49,55.3,55.31,104000.0,55.42,55.49,55.3,55.31,104000.0
2014-01-13 13:00:00,55.31,55.37,55.21,55.28,153100.0,55.31,55.37,55.21,55.28,153100.0
2014-01-13 13:30:00,55.28,55.32,55.16,55.22,159800.0,55.28,55.32,55.16,55.22,159800.0
2014-01-13 14:00:00,55.21,55.22,55.12,55.14,166500.0,55.21,55.22,55.12,55.14,166500.0
2014-01-13 14:30:00,55.15,55.23,55.13,55.17,201900.0,55.15,55.23,55.13,55.17,201900.0
2014-01-13 15:00:00,55.17,55.22,55.0,55.21,341700.0,55.17,55.22,55.0,55.21,341700.0
2014-01-13 15:30:00,55.21,55.29,55.09,55.12,580100.0,55.21,55.29,55.09,55.12,580100.0
2014-01-14 09:30:00,55.28,55.33,54.66,54.85,189200.0,55.28,55.33,54.66,54.85,189200.0
2014-01-14 10:00:00,54.86,55.14,54.86,54.89,158900.0,54.86,55.14,54.86,54.89,158900.0
2014-01-14 10:30:00,54.89,55.05,54.83,55.05,211400.0,54.89,55.05,54.83,55.05,211400.0
2014-01-14 11:00:00,55.05,55.39,54.99,55.38,200100.0,55.05,55.39,54.99,55.38,200100.0
2014-01-14 11:30:00,55.38,55.43,55.14,55.43,100900.0,55.38,55.43,55.14,55.43,100900.0
2014-01-14 12:00:00,55.42,55.55,55.36,55.44,87100.0,55.42,55.55,55.36,55.44,87100.0
2014-01-14 12:30:00,55.45,55.47,55.28,55.28,100800.0,55.45,55.47,55.28,55.28,100800.0
2014-01-14 13:00:00,55.29,55.42,55.27,55.27,74200.0,55.29,55.42,55.27,55.27,74200.0
2014-01-14 13:30:00,55.27,55.4,55.24,55.24,128500.0,55.27,55.4,55.24,55.24,128500.0
2014-01-14 14:00:00,55.25,55.27,55.15,55.26,103100.0,55.25,55.27,55.15,55.26,103100.0
2014-01-14 14:30:00,55.27,55.37,55.19,55.3,100500.0,55.27,55.37,55.19,55.3,100500.0
2014-01-14 15:00:00,55.32,55.32,55.14,55.29,141300.0,55.32,55.32,55.14,55.29,141300.0
2014-01-14 15:30:00,55.29,55.31,55.13,55.25,225800.0,55.29,55.31,55.13,55.25,225800.0
2014-01-15 09:30:00,55.44,55.45,54.76,54.8,201700.0,55.44,55.45,54.76,54.8,201700.0
2014-01-15 10:00:00,54.81,55.26,54.81,55.17,128800.0,54.81,55.26,54.81,55.17,128800.0
2014-01-15 10:30:00,55.17,55.24,55.1,55.13,75300.0,55.17,55.24,55.1,55.13,75300.0
2014-01-15 11:00:00,55.13,55.19,54.97,54.98,86000.0,55.13,55.19,54.97,54.98,86000.0
2014-01-15 11:30:00,54.99,55.19,54.96,55.19,92700.0,54.99,55.19,54.96,55.19,92700.0
2014-01-15 12:00:00,55.19,55.47,55.19,55.42,107300.0,55.19,55.47,55.19,55.42,107300.0
2014-01-15 12:30:00,55.43,55.44,55.2,55.31,181500.0,55.43,55.44,55.2,55.31,181500.0
2014-01-15 13:00:00,55.31,55.35,55.21,55.21,78700.0,55.31,55.35,55.21,55.21,78700.0
2014-01-15 13:30:00,55.21,55.27,55.2,55.26,113700.0,55.21,55.27,55.2,55.26,113700.0
2014-01-15 14:00:00,55.26,55.42,55.23,55.34,99400.0,55.26,55.42,55.23,55.34,99400.0
2014-01-15 14:30:00,55.34,55.39,55.26,55.35,121500.0,55.34,55.39,55.26,55.35,121500.0
2014-01-15 15:00:00,55.36,55.39,55.23,55.34,326700.0,55.36,55.39,55.23,55.34,326700.0
2014-01-15 15:30:00,55.34,55.39,55.17,55.18,288100.0,55.34,55.39,55.17,55.18,288100.0
2014-01-16 09:30:00,55.14,55.33,54.77,54.85,199000.0,55.14,55.33,54.77,54.85,199000.0
2014-01-16 10:00:00,54.85,54.99,54.75,54.76,148500.0,54.85,54.99,54.75,54.76,148500.0
2014-01-16 10:30:00,54.76,54.77,54.57,54.65,172100.0,54.76,54.77,54.57,54.65,172100.0
2014-01-16 11:00:00,54.64,54.64,54.34,54.45,368700.0,54.64,54.64,54.34,54.45,368700.0
2014-01-16 11:30:00,54.46,54.64,54.44,54.62,210700.0,54.46,54.64,54.44,54.62,210700.0
2014-01-16 12:00:00,54.62,54.68,54.48,54.66,227100.0,54.62,54.68,54.48,54.66,227100.0
2014-01-16 12:30:00,54.67,54.77,54.58,54.63,105000.0,54.67,54.77,54.58,54.63,105000.0
2014-01-16 13:00:00,54.63,54.69,54.57,54.68,108800.0,54.63,54.69,54.57,54.68,108800.0
2014-01-16 13:30:00,54.67,54.68,54.59,54.64,91000.0,54.67,54.68,54.59,54.64,91000.0
2014-01-16 14:00:00,54.64,54.65,54.52,54.55,133200.0,54.64,54.65,54.52,54.55,133200.0
2014-01-16 14:30:00,54.55,54.55,54.34,54.5,213700.0,54.55,54.55,54.34,54.5,213700.0
2014-01-16 15:00:00,54.51,54.64,54.41,54.53,390400.0,54.51,54.64,54.41,54.53,390400.0
2014-01-16 15:30:00,54.53,54.73,54.44,54.62,488900.0,54.53,54.73,54.44,54.62,488900.0
2014-01-17 09:30:00,54.62,54.75,54.08,54.2,514800.0,54.62,54.75,54.08,54.2,514800.0
2014-01-17 10:00:00,54.21,54.21,53.97,54.0,208500.0,54.21,54.21,53.97,54.0,208500.0
2014-01-17 10:30:00,53.99,54.18,53.96,54.15,124600.0,53.99,54.18,53.96,54.15,124600.0
2014-01-17 11:00:00,54.15,54.26,54.1,54.25,111200.0,54.15,54.26,54.1,54.25,111200.0
2014-01-17 11:30:00,54.24,54.33,54.23,54.24,104100.0,54.24,54.33,54.23,54.24,104100.0
2014-01-17 12:00:00,54.25,54.26,54.1,54.21,127000.0,54.25,54.26,54.1,54.21,127000.0
2014-01-17 12:30:00,54.21,54.27,54.13,54.16,77100.0,54.21,54.27,54.13,54.16,77100.0
2014-01-17 13:00:00,54.16,54.2,53.99,53.99,107000.0,54.16,54.2,53.99,53.99,107000.0
2014-01-17 13:30:00,53.99,54.19,53.9,54.17,133000.0,53.99,54.19,53.9,54.17,133000.0
2014-01-17 14:00:00,54.16,54.57,54.16,54.4,333700.0,54.16,54.57,54.16,54.4,333700.0
2014-01-17 14:30:00,54.4,54.54,54.19,54.25,462900.0,54.4,54.54,54.19,54.25,462900.0
2014-01-17 15:00:00,54.25,54.3,53.99,54.16,264200.0,54.25,54.3,53.99,54.16,264200.0
2014-01-17 15:30:00,54.16,54.35,54.07,54.31,446800.0,54.16,54.35,54.07,54.31,446800.0
2014-01-21 09:30:00,54.28,54.52,53.79,53.86,434200.0,54.28,54.52,53.79,53.86,434200.0
2014-01-21 10:00:00,53.86,54.05,53.69,53.75,349900.0,53.86,54.05,53.69,53.75,349900.0
2014-01-21 10:30:00,53.74,53.81,53.51,53.54,454500.0,53.74,53.81,53.51,53.54,454500.0
2014-01-21 11:00:00,53.51,53.59,53.38,53.56,167700.0,53.51,53.59,53.38,53.56,167700.0
2014-01-21 11:30:00,53.58,53.6,53.34,53.37,190300.0,53.58,53.6,53.34,53.37,190300.0
2014-01-21 12:00:00,53.37,53.66,53.36,53.66,237900.0,53.37,53.66,53.36,53.66,237900.0
2014-01-21 12:30:00,53.67,53.68,53.48,53.55,216200.0,53.67,53.68,53.48,53.55,216200.0
2014-01-21 13:00:00,53.55,53.83,53.55,53.8,125400.0,53.55,53.83,53.55,53.8,125400.0
2014-01-21 13:30:00,53.8,53.86,53.73,53.86,169300.0,53.8,53.86,53.73,53.86,169300.0
2014-01-21 14:00:00,53.86,53.87,53.59,53.61,112000.0,53.86,53.87,53.59,53.61,112000.0
2014-01-21 14:30:00,53.61,53.64,53.5,53.55,189900.0,53.61,53.64,53.5,53.55,189900.0
2014-01-21 15:00:00,53.56,53.57,53.39,53.48,295300.0,53.56,53.57,53.39,53.48,295300.0
2014-01-21 15:30:00,53.48,53.57,53.41,53.55,412000.0,53.48,53.57,53.41,53.55,412000.0
2014-01-22 09:30:00,52.97,53.17,52.79,53.05,554500.0,52.97,53.17,52.79,53.05,554500.0
2014-01-22 10:00:00,53.07,53.25,52.91,53.1,195600.0,53.07,53.25,52.91,53.1,195600.0
2014-01-22 10:30:00,53.11,53.18,52.96,53.0,109700.0,53.11,53.18,52.96,53.0,109700.0
2014-01-22 11:00:00,53.0,53.07,52.97,53.0,103300.0,53.0,53.07,52.97,53.0,103300.0
2014-01-22 11:30:00,52.99,53.04,52.91,53.0,136700.0,52.99,53.04,52.91,53.0,136700.0
2014-01-22 12:00:00,53.0,53.08,52.98,53.05,115100.0,53.0,53.08,52.98,53.05,115100.0
2014-01-22 12:30:00,53.05,53.05,52.95,52.96,115900.0,53.05,53.05,52.95,52.96,115900.0
2014-01-22 13:00:00,52.96,53.06,52.94,53.05,106200.0,52.96,53.06,52.94,53.05,106200.0
2014-01-22 13:30:00,53.05,53.06,52.95,53.02,89700.0,53.05,53.06,52.95,53.02,89700.0
2014-01-22 14:00:00,53.04,53.07,52.99,53.02,93300.0,53.04,53.07,52.99,53.02,93300.0
2014-01-22 14:30:00,53.02,53.05,52.98,53.03,103500.0,53.02,53.05,52.98,53.03,103500.0
2014-01-22 15:00:00,53.04,53.12,53.03,53.1,135400.0,53.04,53.12,53.03,53.1,135400.0
2014-01-22 15:30:00,53.1,53.19,53.04,53.14,400000.0,53.1,53.19,53.04,53.14,400000.0
2014-01-23 09:30:00,52.69,52.96,52.27,52.27,485100.0,52.69,52.96,52.27,52.27,485100.0
2014-01-23 10:00:00,52.28,52.39,52.27,52.28,193700.0,52.28,52.39,52.27,52.28,193700.0
2014-01-23 10:30:00,52.29,52.35,52.25,52.29,150700.0,52.29,52.35,52.25,52.29,150700.0
2014-01-23 11:00:00,52.29,52.42,52.19,52.39,246100.0,52.29,52.42,52.19,52.39,246100.0
2014-01-23 11:30:00,52.39,52.49,52.35,52.44,177000.0,52.39,52.49,52.35,52.44,177000.0
2014-01-23 12:00:00,52.44,52.46,52.4,52.44,83100.0,52.44,52.46,52.4,52.44,83100.0
2014-01-23 12:30:00,52.44,52.53,52.42,52.48,171000.0,52.44,52.53,52.42,52.48,171000.0
2014-01-23 13:00:00,52.49,52.52,52.39,52.49,81500.0,52.49,52.52,52.39,52.49,81500.0
2014-01-23 13:30:00,52.49,52.52,52.41,52.45,116300.0,52.49,52.52,52.41,52.45,116300.0
2014-01-23 14:00:00,52.45,52.49,52.37,52.49,185300.0,52.45,52.49,52.37,52.49,185300.0
2014-01-23 14:30:00,52.49,52.62,52.48,52.55,164700.0,52.49,52.62,52.48,52.55,164700.0
2014-01-23 15:00:00,52.55,52.62,52.51,52.57,272300.0,52.55,52.62,52.51,52.57,272300.0
2014-01-23 15:30:00,52.57,52.58,52.46,52.57,527300.0,52.57,52.58,52.46,52.57,527300.0
2014-01-24 09:30:00,52.23,52.63,52.01,52.6,237800.0,52.23,52.63,52.01,52.6,237800.0
2014-01-24 10:00:00,52.59,52.66,52.36,52.41,203900.0,52.59,52.66,52.36,52.41,203900.0
2014-01-24 10:30:00,52.41,52.43,52.25,52.32,252300.0,52.41,52.43,52.25,52.32,252300.0
2014-01-24 11:00:00,52.31,52.33,52.13,52.2,179700.0,52.31,52.33,52.13,52.2,179700.0
2014-01-24 11:30:00,52.2,52.25,52.15,52.22,209500.0,52.2,52.25,52.15,52.22,209500.0
2014-01-24 12:00:00,52.22,52.26,51.95,51.97,216300.0,52.22,52.26,51.95,51.97,216300.0
2014-01-24 12:30:00,51.97,52.03,51.81,51.93,176500.0,51.97,52.03,51.81,51.93,176500.0
2014-01-24 13:00:00,51.93,51.97,51.84,51.9,98400.0,51.93,51.97,51.84,51.9,98400.0
2014-01-24 13:30:00,51.91,51.95,51.81,51.84,168700.0,51.91,51.95,51.81,51.84,168700.0
2014-01-24 14:00:00,51.85,51.86,51.65,51.74,185600.0,51.85,51.86,51.65,51.74,185600.0
2014-01-24 14:30:00,51.74,51.78,51.7,51.7,232300.0,51.74,51.78,51.7,51.7,232300.0
2014-01-24 15:00:00,51.71,51.74,51.67,51.69,208500.0,51.71,51.74,51.67,51.69,208500.0
2014-01-24 15:30:00,51.69,51.77,51.67,51.68,439300.0,51.69,51.77,51.67,51.68,439300.0
2014-01-27 09:30:00,51.91,52.01,51.51,51.89,158000.0,51.91,52.01,51.51,51.89,158000.0
2014-01-27 10:00:00,51.88,51.94,51.75,51.8,202600.0,51.88,51.94,51.75,51.8,202600.0
2014-01-27 10:30:00,51.81,51.89,51.66,51.67,116000.0,51.81,51.89,51.66,51.67,116000.0
2014-01-27 11:00:00,51.67,51.76,51.6,51.65,114500.0,51.67,51.76,51.6,51.65,114500.0
2014-01-27 11:30:00,51.65,51.69,51.51,51.54,103000.0,51.65,51.69,51.51,51.54,103000.0
2014-01-27 12:00:00,51.53,51.53,51.02,51.07,401200.0,51.53,51.53,51.02,51.07,401200.0
2014-01-27 12:30:00,51.07,51.17,51.03,51.14,294100.0,51.07,51.17,51.03,51.14,294100.0
2014-01-27 13:00:00,51.14,51.41,51.14,51.41,121600.0,51.14,51.41,51.14,51.41,121600.0
2014-01-27 13:30:00,51.4,51.4,51.16,51.16,335700.0,51.4,51.4,51.16,51.16,335700.0
2014-01-27 14:00:00,51.17,51.34,51.17,51.26,288000.0,51.17,51.34,51.17,51.26,288000.0
2014-01-27 14:30:00,51.27,51.3,51.2,51.25,220600.0,51.27,51.3,51.2,51.25,220600.0
2014-01-27 15:00:00,51.24,51.26,51.12,51.18,432600.0,51.24,51.26,51.12,51.18,432600.0
2014-01-27 15:30:00,51.18,51.25,51.06,51.06,634500.0,51.18,51.25,51.06,51.06,634500.0
2014-01-28 09:30:00,51.11,51.37,50.88,51.01,647700.0,51.11,51.37,50.88,51.01,647700.0
2014-01-28 10:00:00,51.06,51.22,51.0,51.05,266400.0,51.06,51.22,51.0,51.05,266400.0
2014-01-28 10:30:00,51.05,51.33,51.02,51.3,160900.0,51.05,51.33,51.02,51.3,160900.0
2014-01-28 11:00:00,51.31,51.31,51.16,51.2,149300.0,51.31,51.31,51.16,51.2,149300.0
2014-01-28 11:30:00,51.21,51.27,51.1,51.2,192200.0,51.21,51.27,51.1,51.2,192200.0
2014-01-28 12:00:00,51.2,51.21,51.13,51.14,214500.0,51.2,51.21,51.13,51.14,214500.0
2014-01-28 12:30:00,51.14,51.18,51.04,51.09,97600.0,51.14,51.18,51.04,51.09,97600.0
2014-01-28 13:00:00,51.1,51.12,51.03,51.04,232200.0,51.1,51.12,51.03,51.04,232200.0
2014-01-28 13:30:00,51.05,51.18,50.99,51.18,171500.0,51.05,51.18,50.99,51.18,171500.0
2014-01-28 14:00:00,51.19,51.26,51.13,51.25,315200.0,51.19,51.26,51.13,51.25,315200.0
2014-01-28 14:30:00,51.24,51.26,51.04,51.06,414200.0,51.24,51.26,51.04,51.06,414200.0
2014-01-28 15:00:00,51.07,51.11,51.03,51.06,274900.0,51.07,51.11,51.03,51.06,274900.0
2014-01-28 15:30:00,51.06,51.17,51.02,51.11,694800.0,51.06,51.17,51.02,51.11,694800.0
2014-01-29 09:30:00,50.85,51.18,50.75,50.86,563200.0,50.85,51.18,50.75,50.86,563200.0
2014-01-29 10:00:00,50.87,51.17,50.86,51.04,238800.0,50.87,51.17,50.86,51.04,238800.0
2014-01-29 10:30:00,51.06,51.1,50.97,51.04,151000.0,51.06,51.1,50.97,51.04,151000.0
2014-01-29 11:00:00,51.06,51.16,50.99,51.07,201700.0,51.06,51.16,50.99,51.07,201700.0
2014-01-29 11:30:00,51.07,51.08,51.0,51.02,69500.0,51.07,51.08,51.0,51.02,69500.0
2014-01-29 12:00:00,51.03,51.05,50.82,50.82,95200.0,51.03,51.05,50.82,50.82,95200.0
2014-01-29 12:30:00,50.82,50.91,50.78,50.88,101800.0,50.82,50.91,50.78,50.88,101800.0
2014-01-29 13:00:00,50.87,50.94,50.83,50.88,88800.0,50.87,50.94,50.83,50.88,88800.0
2014-01-29 13:30:00,50.87,50.91,50.76,50.82,194500.0,50.87,50.91,50.76,50.82,194500.0
2014-01-29 14:00:00,50.8,50.96,50.63,50.84,179800.0,50.8,50.96,50.63,50.84,179800.0
2014-01-29 14:30:00,50.84,50.93,50.71,50.74,148800.0,50.84,50.93,50.71,50.74,148800.0
2014-01-29 15:00:00,50.74,50.75,50.57,50.63,321300.0,50.74,50.75,50.57,50.63,321300.0
2014-01-29 15:30:00,50.62,50.7,50.55,50.58,576300.0,50.62,50.7,50.55,50.58,576300.0
2014-01-30 09:30:00,51.03,51.06,50.73,50.91,218900.0,51.03,51.06,50.73,50.91,218900.0
2014-01-30 10:00:00,50.91,51.02,50.87,50.94,250800.0,50.91,51.02,50.87,50.94,250800.0
2014-01-30 10:30:00,50.93,51.04,50.84,51.0,184300.0,50.93,51.04,50.84,51.0,184300.0
2014-01-30 11:00:00,51.0,51.13,50.98,51.12,445700.0,51.0,51.13,50.98,51.12,445700.0
2014-01-30 11:30:00,51.13,51.31,51.08,51.22,234800.0,51.13,51.31,51.08,51.22,234800.0
2014-01-30 12:00:00,51.23,51.25,51.1,51.11,162000.0,51.23,51.25,51.1,51.11,162000.0
2014-01-30 12:30:00,51.12,51.24,51.11,51.17,77300.0,51.12,51.24,51.11,51.17,77300.0
2014-01-30 13:00:00,51.18,51.22,51.13,51.19,87700.0,51.18,51.22,51.13,51.19,87700.0
2014-01-30 13:30:00,51.19,51.2,51.04,51.05,233100.0,51.19,51.2,51.04,51.05,233100.0
2014-01-30 14:00:00,51.05,51.05,50.97,51.0,196400.0,51.05,51.05,50.97,51.0,196400.0
2014-01-30 14:30:00,51.01,51.11,50.98,51.03,342500.0,51.01,51.11,50.98,51.03,342500.0
2014-01-30 15:00:00,51.03,51.17,51.03,51.09,172100.0,51.03,51.17,51.03,51.09,172100.0
2014-01-30 15:30:00,51.09,51.11,50.99,51.05,286100.0,51.09,51.11,50.99,51.05,286100.0
2014-01-31 09:30:00,50.53,50.55,49.66,49.75,672800.0,50.53,50.55,49.66,49.75,672800.0
2014-01-31 10:00:00,49.76,50.11,49.75,50.01,872400.0,49.76,50.11,49.75,50.01,872400.0
2014-01-31 10:30:00,50.02,50.28,49.94,50.22,612000.0,50.02,50.28,49.94,50.22,612000.0
2014-01-31 11:00:00,50.22,50.34,50.18,50.3,459500.0,50.22,50.34,50.18,50.3,459500.0
2014-01-31 11:30:00,50.31,50.65,50.26,50.64,721700.0,50.31,50.65,50.26,50.64,721700.0
2014-01-31 12:00:00,50.64,50.85,50.62,50.71,469100.0,50.64,50.85,50.62,50.71,469100.0
2014-01-31 12:30:00,50.71,50.75,50.59,50.69,174000.0,50.71,50.75,50.59,50.69,174000.0
2014-01-31 13:00:00,50.69,50.81,50.68,50.79,166200.0,50.69,50.81,50.68,50.79,166200.0
2014-01-31 13:30:00,50.79,50.85,50.78,50.8,459200.0,50.79,50.85,50.78,50.8,459200.0
2014-01-31 14:00:00,50.79,50.83,50.65,50.74,221900.0,50.79,50.83,50.65,50.74,221900.0
2014-01-31 14:30:00,50.73,50.8,50.63,50.67,167800.0,50.73,50.8,50.63,50.67,167800.0
2014-01-31 15:00:00,50.67,50.79,50.65,50.67,215200.0,50.67,50.79,50.65,50.67,215200.0
2014-01-31 15:30:00,50.67,50.68,50.47,50.52,881500.0,50.67,50.68,50.47,50.52,881500.0
2014-02-03 09:30:00,50.46,50.71,50.36,50.57,246500.0,50.46,50.71,50.36,50.57,246500.0
2014-02-03 10:00:00,50.57,50.57,50.14,50.2,338700.0,50.57,50.57,50.14,50.2,338700.0
2014-02-03 10:30:00,50.19,50.23,50.03,50.06,215300.0,50.19,50.23,50.03,50.06,215300.0
2014-02-03 11:00:00,50.06,50.1,49.84,49.92,230200.0,50.06,50.1,49.84,49.92,230200.0
2014-02-03 11:30:00,49.91,49.98,49.75,49.76,144600.0,49.91,49.98,49.75,49.76,144600.0
2014-02-03 12:00:00,49.75,49.78,49.65,49.65,150700.0,49.75,49.78,49.65,49.65,150700.0
2014-02-03 12:30:00,49.65,50.0,49.63,49.93,242100.0,49.65,50.0,49.63,49.93,242100.0
2014-02-03 13:00:00,49.94,49.94,49.61,49.66,119300.0,49.94,49.94,49.61,49.66,119300.0
2014-02-03 13:30:00,49.65,49.76,49.59,49.75,170200.0,49.65,49.76,49.59,49.75,170200.0
2014-02-03 14:00:00,49.76,49.88,49.7,49.78,282900.0,49.76,49.88,49.7,49.78,282900.0
2014-02-03 14:30:00,49.77,49.83,49.63,49.67,128100.0,49.77,49.83,49.63,49.67,128100.0
2014-02-03 15:00:00,49.67,49.79,49.61,49.77,227300.0,49.67,49.79,49.61,49.77,227300.0
2014-02-03 15:30:00,49.77,49.77,49.64,49.69,321000.0,49.77,49.77,49.64,49.69,321000.0
2014-02-04 09:30:00,49.84,50.13,49.69,49.87,389700.0,49.84,50.13,49.69,49.87,389700.0
2014-02-04 10:00:00,49.85,50.11,49.79,50.06,327600.0,49.85,50.11,49.79,50.06,327600.0
2014-02-04 10:30:00,50.08,50.19,49.99,50.09,112200.0,50.08,50.19,49.99,50.09,112200.0
2014-02-04 11:00:00,50.09,50.2,50.0,50.05,106200.0,50.09,50.2,50.0,50.05,106200.0
2014-02-04 11:30:00,50.05,50.13,50.0,50.13,100300.0,50.05,50.13,50.0,50.13,100300.0
2014-02-04 12:00:00,50.12,50.2,50.08,50.08,77300.0,50.12,50.2,50.08,50.08,77300.0
2014-02-04 12:30:00,50.07,50.13,50.05,50.1,58600.0,50.07,50.13,50.05,50.1,58600.0
2014-02-04 13:00:00,50.09,50.12,50.0,50.02,206700.0,50.09,50.12,50.0,50.02,206700.0
2014-02-04 13:30:00,50.02,50.07,50.0,50.0,259900.0,50.02,50.07,50.0,50.0,259900.0
2014-02-04 14:00:00,50.0,50.08,50.0,50.03,159700.0,50.0,50.08,50.0,50.03,159700.0
2014-02-04 14:30:00,50.02,50.08,50.0,50.02,248500.0,50.02,50.08,50.0,50.02,248500.0
2014-02-04 15:00:00,50.01,50.06,50.0,50.0,274700.0,50.01,50.06,50.0,50.0,274700.0
2014-02-04 15:30:00,50.01,50.1,49.96,50.01,499000.0,50.01,50.1,49.96,50.01,499000.0
2014-02-05 09:30:00,50.01,50.33,49.92,50.07,177300.0,50.01,50.33,49.92,50.07,177300.0
2014-02-05 10:00:00,50.08,50.21,49.9,49.99,538400.0,50.08,50.21,49.9,49.99,538400.0
2014-02-05 10:30:00,49.98,50.1,49.94,49.94,233600.0,49.98,50.1,49.94,49.94,233600.0
2014-02-05 11:00:00,49.94,49.94,49.67,49.89,370900.0,49.94,49.94,49.67,49.89,370900.0
2014-02-05 11:30:00,49.9,50.0,49.72,49.79,459600.0,49.9,50.0,49.72,49.79,459600.0
2014-02-05 12:00:00,49.8,49.81,49.65,49.73,368300.0,49.8,49.81,49.65,49.73,368300.0
2014-02-05 12:30:00,49.73,49.77,49.66,49.7,191300.0,49.73,49.77,49.66,49.7,191300.0
2014-02-05 13:00:00,49.7,49.75,49.65,49.71,159300.0,49.7,49.75,49.65,49.71,159300.0
2014-02-05 13:30:00,49.72,49.76,49.66,49.7,333300.0,49.72,49.76,49.66,49.7,333300.0
2014-02-05 14:00:00,49.7,49.77,49.68,49.73,352100.0,49.7,49.77,49.68,49.73,352100.0
2014-02-05 14:30:00,49.72,49.74,49.67,49.71,347800.0,49.72,49.74,49.67,49.71,347800.0
2014-02-05 15:00:00,49.71,49.9,49.66,49.89,1389100.0,49.71,49.9,49.66,49.89,1389100.0
2014-02-05 15:30:00,49.89,49.99,49.79,49.8,914900.0,49.89,49.99,49.79,49.8,914900.0
2014-02-06 09:30:00,49.94,50.67,49.83,50.4,400000.0,49.94,50.67,49.83,50.4,400000.0
2014-02-06 10:00:00,50.41,50.46,50.25,50.25,343600.0,50.41,50.46,50.25,50.25,343600.0
2014-02-06 10:30:00,50.25,50.39,50.19,50.39,340800.0,50.25,50.39,50.19,50.39,340800.0
2014-02-06 11:00:00,50.39,50.56,50.34,50.41,142600.0,50.39,50.56,50.34,50.41,142600.0
2014-02-06 11:30:00,50.41,50.47,50.32,50.35,229200.0,50.41,50.47,50.32,50.35,229200.0
2014-02-06 12:00:00,50.35,50.41,50.29,50.37,158500.0,50.35,50.41,50.29,50.37,158500.0
2014-02-06 12:30:00,50.37,50.42,50.33,50.4,166600.0,50.37,50.42,50.33,50.4,166600.0
2014-02-06 13:00:00,50.4,50.62,50.4,50.58,155000.0,50.4,50.62,50.4,50.58,155000.0
2014-02-06 13:30:00,50.58,50.8,50.57,50.77,167100.0,50.58,50.8,50.57,50.77,167100.0
2014-02-06 14:00:00,50.77,50.84,50.7,50.82,143900.0,50.77,50.84,50.7,50.82,143900.0
2014-02-06 14:30:00,50.82,50.91,50.79,50.81,131800.0,50.82,50.91,50.79,50.81,131800.0
2014-02-06 15:00:00,50.81,50.86,50.75,50.84,163800.0,50.81,50.86,50.75,50.84,163800.0
2014-02-06 15:30:00,50.83,50.93,50.78,50.88,273100.0,50.83,50.93,50.78,50.88,273100.0
2014-02-07 09:30:00,51.17,51.38,50.98,51.04,182100.0,51.17,51.38,50.98,51.04,182100.0
2014-02-07 10:00:00,51.08,51.18,50.79,50.79,87900.0,51.08,51.18,50.79,50.79,87900.0
2014-02-07 10:30:00,50.79,50.92,50.79,50.88,100700.0,50.79,50.92,50.79,50.88,100700.0
2014-02-07 11:00:00,50.89,50.95,50.89,50.93,48600.0,50.89,50.95,50.89,50.93,48600.0
2014-02-07 11:30:00,50.93,51.15,50.92,51.15,71300.0,50.93,51.15,50.92,51.15,71300.0
2014-02-07 12:00:00,51.15,51.16,51.04,51.11,53300.0,51.15,51.16,51.04,51.11,53300.0
2014-02-07 12:30:00,51.11,51.16,51.05,51.15,57800.0,51.11,51.16,51.05,51.15,57800.0
2014-02-07 13:00:00,51.16,51.25,51.13,51.21,57000.0,51.16,51.25,51.13,51.21,57000.0
2014-02-07 13:30:00,51.22,51.28,51.17,51.2,132500.0,51.22,51.28,51.17,51.2,132500.0
2014-02-07 14:00:00,51.2,51.31,51.16,51.29,106000.0,51.2,51.31,51.16,51.29,106000.0
2014-02-07 14:30:00,51.3,51.37,51.28,51.37,82000.0,51.3,51.37,51.28,51.37,82000.0
2014-02-07 15:00:00,51.36,51.5,51.35,51.4,139000.0,51.36,51.5,51.35,51.4,139000.0
2014-02-07 15:30:00,51.41,51.46,51.34,51.38,235000.0,51.41,51.46,51.34,51.38,235000.0
2014-02-10 09:30:00,51.19,51.48,51.14,51.46,129100.0,51.19,51.48,51.14,51.46,129100.0
2014-02-10 10:00:00,51.46,51.52,51.36,51.41,126300.0,51.46,51.52,51.36,51.41,126300.0
2014-02-10 10:30:00,51.4,51.41,51.17,51.18,114700.0,51.4,51.41,51.17,51.18,114700.0
2014-02-10 11:00:00,51.19,51.2,51.05,51.08,125300.0,51.19,51.2,51.05,51.08,125300.0
2014-02-10 11:30:00,51.09,51.11,51.02,51.05,196200.0,51.09,51.11,51.02,51.05,196200.0
2014-02-10 12:00:00,51.06,51.06,50.97,50.98,88700.0,51.06,51.06,50.97,50.98,88700.0
2014-02-10 12:30:00,50.99,51.15,50.99,51.14,94200.0,50.99,51.15,50.99,51.14,94200.0
2014-02-10 13:00:00,51.14,51.18,51.12,51.13,95700.0,51.14,51.18,51.12,51.13,95700.0
2014-02-10 13:30:00,51.13,51.21,51.12,51.19,106300.0,51.13,51.21,51.12,51.19,106300.0
2014-02-10 14:00:00,51.2,51.28,51.18,51.25,96300.0,51.2,51.28,51.18,51.25,96300.0
2014-02-10 14:30:00,51.25,51.35,51.25,51.3,102200.0,51.25,51.35,51.25,51.3,102200.0
2014-02-10 15:00:00,51.3,51.3,51.22,51.28,116900.0,51.3,51.3,51.22,51.28,116900.0
2014-02-10 15:30:00,51.28,51.41,51.25,51.33,392800.0,51.28,51.41,51.25,51.33,392800.0
2014-02-11 09:30:00,51.3,51.69,51.04,51.48,122700.0,51.3,51.69,51.04,51.48,122700.0
2014-02-11 10:00:00,51.48,51.55,51.42,51.54,119100.0,51.48,51.55,51.42,51.54,119100.0
2014-02-11 10:30:00,51.54,51.61,51.44,51.51,91000.0,51.54,51.61,51.44,51.51,91000.0
2014-02-11 11:00:00,51.51,51.56,51.35,51.48,109900.0,51.51,51.56,51.35,51.48,109900.0
2014-02-11 11:30:00,51.5,51.58,51.47,51.58,97900.0,51.5,51.58,51.47,51.58,97900.0
2014-02-11 12:00:00,51.58,51.59,51.46,51.49,99300.0,51.58,51.59,51.46,51.49,99300.0
2014-02-11 12:30:00,51.5,51.57,51.48,51.5,69300.0,51.5,51.57,51.48,51.5,69300.0
2014-02-11 13:00:00,51.51,51.61,51.51,51.57,89700.0,51.51,51.61,51.51,51.57,89700.0
2014-02-11 13:30:00,51.58,51.6,51.56,51.59,67600.0,51.58,51.6,51.56,51.59,67600.0
2014-02-11 14:00:00,51.59,51.63,51.57,51.62,98200.0,51.59,51.63,51.57,51.62,98200.0
2014-02-11 14:30:00,51.62,51.71,51.62,51.7,98100.0,51.62,51.71,51.62,51.7,98100.0
2014-02-11 15:00:00,51.71,51.75,51.67,51.68,172000.0,51.71,51.75,51.67,51.68,172000.0
2014-02-11 15:30:00,51.68,51.7,51.53,51.59,297000.0,51.68,51.7,51.53,51.59,297000.0
2014-02-12 09:30:00,51.79,52.07,51.55,51.97,225500.0,51.79,52.07,51.55,51.97,225500.0
2014-02-12 10:00:00,51.97,52.17,51.72,51.74,334900.0,51.97,52.17,51.72,51.74,334900.0
2014-02-12 10:30:00,51.74,51.76,51.58,51.64,174600.0,51.74,51.76,51.58,51.64,174600.0
2014-02-12 11:00:00,51.66,51.82,51.64,51.64,172900.0,51.66,51.82,51.64,51.64,172900.0
2014-02-12 11:30:00,51.64,51.75,51.64,51.7,106000.0,51.64,51.75,51.64,51.7,106000.0
2014-02-12 12:00:00,51.71,51.75,51.58,51.62,94400.0,51.71,51.75,51.58,51.62,94400.0
2014-02-12 12:30:00,51.63,51.74,51.59,51.73,137900.0,51.63,51.74,51.59,51.73,137900.0
2014-02-12 13:00:00,51.74,51.91,51.73,51.9,161600.0,51.74,51.91,51.73,51.9,161600.0
2014-02-12 13:30:00,51.9,51.96,51.87,51.92,99100.0,51.9,51.96,51.87,51.92,99100.0
2014-02-12 14:00:00,51.92,51.96,51.86,51.93,107600.0,51.92,51.96,51.86,51.93,107600.0
2014-02-12 14:30:00,51.92,51.96,51.89,51.91,125200.0,51.92,51.96,51.89,51.91,125200.0
2014-02-12 15:00:00,51.91,51.97,51.89,51.93,212200.0,51.91,51.97,51.89,51.93,212200.0
2014-02-12 15:30:00,51.93,52.06,51.85,51.94,419200.0,51.93,52.06,51.85,51.94,419200.0
2014-02-13 09:30:00,51.79,51.82,51.51,51.65,137600.0,51.79,51.82,51.51,51.65,137600.0
2014-02-13 10:00:00,51.65,51.79,51.55,51.75,129200.0,51.65,51.79,51.55,51.75,129200.0
2014-02-13 10:30:00,51.73,51.75,51.59,51.63,158100.0,51.73,51.75,51.59,51.63,158100.0
2014-02-13 11:00:00,51.63,51.75,51.62,51.7,93800.0,51.63,51.75,51.62,51.7,93800.0
2014-02-13 11:30:00,51.71,51.79,51.71,51.75,78500.0,51.71,51.79,51.71,51.75,78500.0
2014-02-13 12:00:00,51.75,51.76,51.65,51.7,53500.0,51.75,51.76,51.65,51.7,53500.0
2014-02-13 12:30:00,51.71,51.81,51.65,51.79,78700.0,51.71,51.81,51.65,51.79,78700.0
2014-02-13 13:00:00,51.79,51.86,51.75,51.81,55600.0,51.79,51.86,51.75,51.81,55600.0
2014-02-13 13:30:00,51.82,51.85,51.77,51.79,98100.0,51.82,51.85,51.77,51.79,98100.0
2014-02-13 14:00:00,51.79,51.88,51.76,51.83,95600.0,51.79,51.88,51.76,51.83,95600.0
2014-02-13 14:30:00,51.83,51.89,51.83,51.86,76400.0,51.83,51.89,51.83,51.86,76400.0
2014-02-13 15:00:00,51.87,51.87,51.79,51.81,89300.0,51.87,51.87,51.79,51.81,89300.0
2014-02-13 15:30:00,51.82,51.88,51.8,51.83,168000.0,51.82,51.88,51.8,51.83,168000.0
2014-02-14 09:30:00,51.78,51.88,51.4,51.65,303200.0,51.78,51.88,51.4,51.65,303200.0
2014-02-14 10:00:00,51.65,52.0,51.6,51.95,133500.0,51.65,52.0,51.6,51.95,133500.0
2014-02-14 10:30:00,51.96,51.98,51.76,51.76,116200.0,51.96,51.98,51.76,51.76,116200.0
2014-02-14 11:00:00,51.76,51.85,51.75,51.81,105800.0,51.76,51.85,51.75,51.81,105800.0
2014-02-14 11:30:00,51.83,51.99,51.83,51.97,106400.0,51.83,51.99,51.83,51.97,106400.0
2014-02-14 12:00:00,51.97,51.98,51.82,51.83,72200.0,51.97,51.98,51.82,51.83,72200.0
2014-02-14 12:30:00,51.83,51.96,51.8,51.89,110500.0,51.83,51.96,51.8,51.89,110500.0
2014-02-14 13:00:00,51.9,51.96,51.87,51.95,86000.0,51.9,51.96,51.87,51.95,86000.0
2014-02-14 13:30:00,51.95,52.0,51.91,51.98,118300.0,51.95,52.0,51.91,51.98,118300.0
2014-02-14 14:00:00,51.98,52.14,51.98,52.14,70700.0,51.98,52.14,51.98,52.14,70700.0
2014-02-14 14:30:00,52.14,52.19,52.06,52.06,119300.0,52.14,52.19,52.06,52.06,119300.0
2014-02-14 15:00:00,52.06,52.07,51.98,52.0,164400.0,52.06,52.07,51.98,52.0,164400.0
2014-02-14 15:30:00,52.0,52.0,51.89,51.92,225600.0,52.0,52.0,51.89,51.92,225600.0
2014-02-18 09:30:00,52.04,52.19,51.9,52.01,161200.0,52.04,52.19,51.9,52.01,161200.0
2014-02-18 10:00:00,51.99,52.01,51.81,51.97,70600.0,51.99,52.01,51.81,51.97,70600.0
2014-02-18 10:30:00,51.97,52.01,51.92,52.0,63600.0,51.97,52.01,51.92,52.0,63600.0
2014-02-18 11:00:00,52.0,52.01,51.95,51.97,70600.0,52.0,52.01,51.95,51.97,70600.0
2014-02-18 11:30:00,51.98,52.01,51.88,51.93,73200.0,51.98,52.01,51.88,51.93,73200.0
2014-02-18 12:00:00,51.93,52.08,51.93,52.08,81700.0,51.93,52.08,51.93,52.08,81700.0
2014-02-18 12:30:00,52.08,52.2,52.08,52.16,42800.0,52.08,52.2,52.08,52.16,42800.0
2014-02-18 13:00:00,52.16,52.16,52.09,52.09,33900.0,52.16,52.16,52.09,52.09,33900.0
2014-02-18 13:30:00,52.09,52.23,52.07,52.23,300500.0,52.09,52.23,52.07,52.23,300500.0
2014-02-18 14:00:00,52.23,52.26,52.15,52.15,55300.0,52.23,52.26,52.15,52.15,55300.0
2014-02-18 14:30:00,52.15,52.25,52.15,52.25,214800.0,52.15,52.25,52.15,52.25,214800.0
2014-02-18 15:00:00,52.25,52.3,52.25,52.27,112200.0,52.25,52.3,52.25,52.27,112200.0
2014-02-18 15:30:00,52.27,52.37,52.25,52.28,253800.0,52.27,52.37,52.25,52.28,253800.0
2014-02-19 09:30:00,52.2,52.38,52.02,52.1,181800.0,52.2,52.38,52.02,52.1,181800.0
2014-02-19 10:00:00,52.1,52.47,52.05,52.45,160300.0,52.1,52.47,52.05,52.45,160300.0
2014-02-19 10:30:00,52.45,52.5,52.33,52.37,194000.0,52.45,52.5,52.33,52.37,194000.0
2014-02-19 11:00:00,52.39,52.51,52.38,52.48,89900.0,52.39,52.51,52.38,52.48,89900.0
2014-02-19 11:30:00,52.48,52.52,52.38,52.38,108000.0,52.48,52.52,52.38,52.38,108000.0
2014-02-19 12:00:00,52.37,52.46,52.35,52.38,143700.0,52.37,52.46,52.35,52.38,143700.0
2014-02-19 12:30:00,52.39,52.41,52.27,52.28,79600.0,52.39,52.41,52.27,52.28,79600.0
2014-02-19 13:00:00,52.29,52.48,52.26,52.45,133100.0,52.29,52.48,52.26,52.45,133100.0
2014-02-19 13:30:00,52.45,52.46,52.34,52.35,78600.0,52.45,52.46,52.34,52.35,78600.0
2014-02-19 14:00:00,52.35,52.42,52.25,52.39,98200.0,52.35,52.42,52.25,52.39,98200.0
2014-02-19 14:30:00,52.4,52.41,52.33,52.36,106400.0,52.4,52.41,52.33,52.36,106400.0
2014-02-19 15:00:00,52.36,52.39,52.21,52.28,221700.0,52.36,52.39,52.21,52.28,221700.0
2014-02-19 15:30:00,52.28,52.29,52.15,52.19,370100.0,52.28,52.29,52.15,52.19,370100.0
2014-02-20 09:30:00,52.15,52.15,51.75,51.86,242100.0,52.15,52.15,51.75,51.86,242100.0
2014-02-20 10:00:00,51.85,51.89,51.69,51.83,216800.0,51.85,51.89,51.69,51.83,216800.0
2014-02-20 10:30:00,51.83,52.05,51.83,52.01,152100.0,51.83,52.05,51.83,52.01,152100.0
2014-02-20 11:00:00,52.01,52.05,51.95,52.05,155900.0,52.01,52.05,51.95,52.05,155900.0
2014-02-20 11:30:00,52.05,52.08,51.81,51.81,82200.0,52.05,52.08,51.81,51.81,82200.0
2014-02-20 12:00:00,51.81,51.92,51.76,51.84,105500.0,51.81,51.92,51.76,51.84,105500.0
2014-02-20 12:30:00,51.84,51.91,51.81,51.81,57700.0,51.84,51.91,51.81,51.81,57700.0
2014-02-20 13:00:00,51.81,51.83,51.72,51.77,80800.0,51.81,51.83,51.72,51.77,80800.0
2014-02-20 13:30:00,51.77,51.79,51.63,51.64,88200.0,51.77,51.79,51.63,51.64,88200.0
2014-02-20 14:00:00,51.64,51.66,51.55,51.57,211000.0,51.64,51.66,51.55,51.57,211000.0
2014-02-20 14:30:00,51.56,51.64,51.55,51.6,149100.0,51.56,51.64,51.55,51.6,149100.0
2014-02-20 15:00:00,51.6,51.61,51.51,51.53,159500.0,51.6,51.61,51.51,51.53,159500.0
2014-02-20 15:30:00,51.53,51.62,51.5,51.52,582300.0,51.53,51.62,51.5,51.52,582300.0
2014-02-21 09:30:00,51.6,52.13,51.38,52.08,465100.0,51.6,52.13,51.38,52.08,465100.0
2014-02-21 10:00:00,52.07,52.27,52.0,52.02,162700.0,52.07,52.27,52.0,52.02,162700.0
2014-02-21 10:30:00,52.03,52.2,52.02,52.1,89200.0,52.03,52.2,52.02,52.1,89200.0
2014-02-21 11:00:00,52.1,52.23,52.07,52.19,118500.0,52.1,52.23,52.07,52.19,118500.0
2014-02-21 11:30:00,52.19,52.22,52.13,52.16,59400.0,52.19,52.22,52.13,52.16,59400.0
2014-02-21 12:00:00,52.16,52.22,52.12,52.17,71500.0,52.16,52.22,52.12,52.17,71500.0
2014-02-21 12:30:00,52.17,52.17,52.1,52.14,51700.0,52.17,52.17,52.1,52.14,51700.0
2014-02-21 13:00:00,52.15,52.18,52.1,52.1,49200.0,52.15,52.18,52.1,52.1,49200.0
2014-02-21 13:30:00,52.1,52.16,52.07,52.08,62200.0,52.1,52.16,52.07,52.08,62200.0
2014-02-21 14:00:00,52.08,52.08,51.97,52.03,96200.0,52.08,52.08,51.97,52.03,96200.0
2014-02-21 14:30:00,52.01,52.17,51.97,52.14,78600.0,52.01,52.17,51.97,52.14,78600.0
2014-02-21 15:00:00,52.14,52.19,52.11,52.17,86700.0,52.14,52.19,52.11,52.17,86700.0
2014-02-21 15:30:00,52.18,52.19,51.94,51.97,288400.0,52.18,52.19,51.94,51.97,288400.0
2014-02-24 09:30:00,52.0,52.75,51.97,52.69,312200.0,52.0,52.75,51.97,52.69,312200.0
2014-02-24 10:00:00,52.71,52.78,52.43,52.58,144700.0,52.71,52.78,52.43,52.58,144700.0
2014-02-24 10:30:00,52.58,52.62,52.43,52.52,154200.0,52.58,52.62,52.43,52.52,154200.0
2014-02-24 11:00:00,52.52,52.62,52.48,52.53,98700.0,52.52,52.62,52.48,52.53,98700.0
2014-02-24 11:30:00,52.53,52.57,52.44,52.5,169300.0,52.53,52.57,52.44,52.5,169300.0
2014-02-24 12:00:00,52.49,52.61,52.49,52.61,114400.0,52.49,52.61,52.49,52.61,114400.0
2014-02-24 12:30:00,52.62,52.69,52.57,52.69,63400.0,52.62,52.69,52.57,52.69,63400.0
2014-02-24 13:00:00,52.68,52.69,52.59,52.6,82200.0,52.68,52.69,52.59,52.6,82200.0
2014-02-24 13:30:00,52.6,52.64,52.57,52.57,85500.0,52.6,52.64,52.57,52.57,85500.0
2014-02-24 14:00:00,52.58,52.61,52.54,52.6,151900.0,52.58,52.61,52.54,52.6,151900.0
2014-02-24 14:30:00,52.6,52.66,52.57,52.6,145700.0,52.6,52.66,52.57,52.6,145700.0
2014-02-24 15:00:00,52.59,52.59,52.48,52.5,123600.0,52.59,52.59,52.48,52.5,123600.0
2014-02-24 15:30:00,52.49,52.52,52.31,52.33,256000.0,52.49,52.52,52.31,52.33,256000.0
2014-02-25 09:30:00,52.25,52.58,52.02,52.51,164800.0,52.25,52.58,52.02,52.51,164800.0
2014-02-25 10:00:00,52.5,52.64,52.39,52.45,167700.0,52.5,52.64,52.39,52.45,167700.0
2014-02-25 10:30:00,52.45,52.78,52.44,52.62,227100.0,52.45,52.78,52.44,52.62,227100.0
2014-02-25 11:00:00,52.64,52.72,52.49,52.59,232500.0,52.64,52.72,52.49,52.59,232500.0
2014-02-25 11:30:00,52.6,52.79,52.47,52.54,180100.0,52.6,52.79,52.47,52.54,180100.0
2014-02-25 12:00:00,52.54,52.7,52.5,52.6,219000.0,52.54,52.7,52.5,52.6,219000.0
2014-02-25 12:30:00,52.6,52.64,52.57,52.6,102500.0,52.6,52.64,52.57,52.6,102500.0
2014-02-25 13:00:00,52.61,52.64,52.59,52.62,116400.0,52.61,52.64,52.59,52.62,116400.0
2014-02-25 13:30:00,52.62,52.69,52.57,52.68,159600.0,52.62,52.69,52.57,52.68,159600.0
2014-02-25 14:00:00,52.69,52.9,52.69,52.8,211000.0,52.69,52.9,52.69,52.8,211000.0
2014-02-25 14:30:00,52.8,52.8,52.65,52.69,227900.0,52.8,52.8,52.65,52.69,227900.0
2014-02-25 15:00:00,52.7,52.71,52.49,52.54,318700.0,52.7,52.71,52.49,52.54,318700.0
2014-02-25 15:30:00,52.54,52.72,52.49,52.7,391900.0,52.54,52.72,52.49,52.7,391900.0
2014-02-26 09:30:00,52.24,55.44,52.24,54.98,1675700.0,52.24,55.44,52.24,54.98,1675700.0
2014-02-26 10:00:00,54.98,55.09,54.55,54.79,1144900.0,54.98,55.09,54.55,54.79,1144900.0
2014-02-26 10:30:00,54.76,55.27,54.74,54.96,600100.0,54.76,55.27,54.74,54.96,600100.0
2014-02-26 11:00:00,54.95,55.66,54.86,55.49,532100.0,54.95,55.66,54.86,55.49,532100.0
2014-02-26 11:30:00,55.5,56.39,55.48,56.02,609000.0,55.5,56.39,55.48,56.02,609000.0
2014-02-26 12:00:00,56.04,56.12,55.75,55.8,395600.0,56.04,56.12,55.75,55.8,395600.0
2014-02-26 12:30:00,55.8,55.87,55.5,55.62,435000.0,55.8,55.87,55.5,55.62,435000.0
2014-02-26 13:00:00,55.62,55.95,55.57,55.9,303400.0,55.62,55.95,55.57,55.9,303400.0
2014-02-26 13:30:00,55.9,55.93,55.28,55.39,403800.0,55.9,55.93,55.28,55.39,403800.0
2014-02-26 14:00:00,55.39,55.43,55.1,55.17,387400.0,55.39,55.43,55.1,55.17,387400.0
2014-02-26 14:30:00,55.16,55.36,54.96,55.15,344300.0,55.16,55.36,54.96,55.15,344300.0
2014-02-26 15:00:00,55.15,55.47,55.01,55.27,489400.0,55.15,55.47,55.01,55.27,489400.0
2014-02-26 15:30:00,55.26,55.49,55.13,55.29,1204600.0,55.26,55.49,55.13,55.29,1204600.0
2014-02-27 09:30:00,55.04,55.63,55.01,55.04,424100.0,55.04,55.63,55.01,55.04,424100.0
2014-02-27 10:00:00,55.05,55.36,54.94,54.94,249300.0,55.05,55.36,54.94,54.94,249300.0
2014-02-27 10:30:00,54.94,55.15,54.94,55.1,285900.0,54.94,55.15,54.94,55.1,285900.0
2014-02-27 11:00:00,55.1,55.2,55.03,55.16,201600.0,55.1,55.2,55.03,55.16,201600.0
2014-02-27 11:30:00,55.16,55.31,55.13,55.15,181200.0,55.16,55.31,55.13,55.15,181200.0
2014-02-27 12:00:00,55.17,55.21,55.04,55.08,144000.0,55.17,55.21,55.04,55.08,144000.0
2014-02-27 12:30:00,55.09,55.14,54.95,55.0,276900.0,55.09,55.14,54.95,55.0,276900.0
2014-02-27 13:00:00,54.99,55.03,54.88,54.91,189600.0,54.99,55.03,54.88,54.91,189600.0
2014-02-27 13:30:00,54.91,55.0,54.89,54.92,149400.0,54.91,55.0,54.89,54.92,149400.0
2014-02-27 14:00:00,54.91,54.94,54.75,54.79,199700.0,54.91,54.94,54.75,54.79,199700.0
2014-02-27 14:30:00,54.79,54.88,54.78,54.81,195600.0,54.79,54.88,54.78,54.81,195600.0
2014-02-27 15:00:00,54.81,54.84,54.74,54.77,328300.0,54.81,54.84,54.74,54.77,328300.0
2014-02-27 15:30:00,54.77,54.81,54.62,54.66,889500.0,54.77,54.81,54.62,54.66,889500.0
2014-02-28 09:30:00,54.57,55.08,54.44,54.93,254900.0,54.57,55.08,54.44,54.93,254900.0
2014-02-28 10:00:00,54.94,55.12,54.8,54.95,103300.0,54.94,55.12,54.8,54.95,103300.0
2014-02-28 10:30:00,54.96,54.97,54.75,54.84,86300.0,54.96,54.97,54.75,54.84,86300.0
2014-02-28 11:00:00,54.84,54.9,54.79,54.88,81600.0,54.84,54.9,54.79,54.88,81600.0
2014-02-28 11:30:00,54.88,54.9,54.65,54.68,86600.0,54.88,54.9,54.65,54.68,86600.0
2014-02-28 12:00:00,54.69,54.69,54.57,54.65,48700.0,54.69,54.69,54.57,54.65,48700.0
2014-02-28 12:30:00,54.65,54.87,54.65,54.87,62000.0,54.65,54.87,54.65,54.87,62000.0
2014-02-28 13:00:00,54.87,54.93,54.84,54.93,58300.0,54.87,54.93,54.84,54.93,58300.0
2014-02-28 13:30:00,54.93,54.98,54.85,54.88,52200.0,54.93,54.98,54.85,54.88,52200.0
2014-02-28 14:00:00,54.88,54.88,54.81,54.81,47500.0,54.88,54.88,54.81,54.81,47500.0
2014-02-28 14:30:00,54.82,54.82,54.65,54.7,90500.0,54.82,54.82,54.65,54.7,90500.0
2014-02-28 15:00:00,54.69,54.73,54.52,54.7,184500.0,54.69,54.73,54.52,54.7,184500.0
2014-02-28 15:30:00,54.71,54.82,54.69,54.77,449800.0,54.71,54.82,54.69,54.77,449800.0
2014-03-03 09:30:00,54.45,54.58,54.26,54.34,155100.0,54.45,54.58,54.26,54.34,155100.0
2014-03-03 10:00:00,54.37,54.64,54.28,54.55,187700.0,54.37,54.64,54.28,54.55,187700.0
2014-03-03 10:30:00,54.53,54.81,54.43,54.78,113200.0,54.53,54.81,54.43,54.78,113200.0
2014-03-03 11:00:00,54.78,54.79,54.56,54.71,94700.0,54.78,54.79,54.56,54.71,94700.0
2014-03-03 11:30:00,54.71,54.77,54.62,54.63,143300.0,54.71,54.77,54.62,54.63,143300.0
2014-03-03 12:00:00,54.63,54.77,54.56,54.64,107600.0,54.63,54.77,54.56,54.64,107600.0
2014-03-03 12:30:00,54.64,54.71,54.55,54.69,74500.0,54.64,54.71,54.55,54.69,74500.0
2014-03-03 13:00:00,54.72,54.92,54.69,54.89,70000.0,54.72,54.92,54.69,54.89,70000.0
2014-03-03 13:30:00,54.88,54.93,54.83,54.87,84500.0,54.88,54.93,54.83,54.87,84500.0
2014-03-03 14:00:00,54.87,54.89,54.82,54.83,72900.0,54.87,54.89,54.82,54.83,72900.0
2014-03-03 14:30:00,54.82,54.99,54.76,54.9,99200.0,54.82,54.99,54.76,54.9,99200.0
2014-03-03 15:00:00,54.9,54.93,54.58,54.65,122000.0,54.9,54.93,54.58,54.65,122000.0
2014-03-03 15:30:00,54.65,54.72,54.63,54.72,215500.0,54.65,54.72,54.63,54.72,215500.0
2014-03-04 09:30:00,55.03,55.32,54.87,54.97,275400.0,55.03,55.32,54.87,54.97,275400.0
2014-03-04 10:00:00,55.0,55.09,54.86,54.92,132900.0,55.0,55.09,54.86,54.92,132900.0
2014-03-04 10:30:00,54.92,55.0,54.82,54.9,84500.0,54.92,55.0,54.82,54.9,84500.0
2014-03-04 11:00:00,54.9,54.92,54.81,54.83,53800.0,54.9,54.92,54.81,54.83,53800.0
2014-03-04 11:30:00,54.84,54.85,54.75,54.78,53300.0,54.84,54.85,54.75,54.78,53300.0
2014-03-04 12:00:00,54.79,54.81,54.68,54.69,66400.0,54.79,54.81,54.68,54.69,66400.0
2014-03-04 12:30:00,54.69,54.71,54.44,54.46,132400.0,54.69,54.71,54.44,54.46,132400.0
2014-03-04 13:00:00,54.46,54.53,54.37,54.38,90600.0,54.46,54.53,54.37,54.38,90600.0
2014-03-04 13:30:00,54.38,54.42,54.24,54.34,158900.0,54.38,54.42,54.24,54.34,158900.0
2014-03-04 14:00:00,54.33,54.53,54.26,54.53,113500.0,54.33,54.53,54.26,54.53,113500.0
2014-03-04 14:30:00,54.54,54.62,54.47,54.6,86000.0,54.54,54.62,54.47,54.6,86000.0
2014-03-04 15:00:00,54.6,54.73,54.6,54.63,164900.0,54.6,54.73,54.6,54.63,164900.0
2014-03-04 15:30:00,54.62,54.7,54.59,54.63,237700.0,54.62,54.7,54.59,54.63,237700.0
2014-03-05 09:30:00,54.52,54.6,54.0,54.03,196400.0,54.52,54.6,54.0,54.03,196400.0
2014-03-05 10:00:00,54.03,54.08,53.6,53.82,346800.0,54.03,54.08,53.6,53.82,346800.0
2014-03-05 10:30:00,53.82,53.86,53.6,53.71,299800.0,53.82,53.86,53.6,53.71,299800.0
2014-03-05 11:00:00,53.71,53.86,53.7,53.73,128300.0,53.71,53.86,53.7,53.73,128300.0
2014-03-05 11:30:00,53.71,53.8,53.59,53.79,108800.0,53.71,53.8,53.59,53.79,108800.0
2014-03-05 12:00:00,53.79,53.84,53.75,53.79,215300.0,53.79,53.84,53.75,53.79,215300.0
2014-03-05 12:30:00,53.79,53.89,53.77,53.89,73000.0,53.79,53.89,53.77,53.89,73000.0
2014-03-05 13:00:00,53.89,53.95,53.82,53.92,91200.0,53.89,53.95,53.82,53.92,91200.0
2014-03-05 13:30:00,53.93,53.95,53.75,53.8,104600.0,53.93,53.95,53.75,53.8,104600.0
2014-03-05 14:00:00,53.81,53.93,53.75,53.89,103800.0,53.81,53.93,53.75,53.89,103800.0
2014-03-05 14:30:00,53.9,54.0,53.89,54.0,93400.0,53.9,54.0,53.89,54.0,93400.0
2014-03-05 15:00:00,54.0,54.0,53.91,53.95,84700.0,54.0,54.0,53.91,53.95,84700.0
2014-03-05 15:30:00,53.95,54.07,53.93,54.02,292400.0,53.95,54.07,53.93,54.02,292400.0
2014-03-06 09:30:00,54.02,54.37,53.7,53.86,119500.0,54.02,54.37,53.7,53.86,119500.0
2014-03-06 10:00:00,53.86,53.92,53.69,53.87,135700.0,53.86,53.92,53.69,53.87,135700.0
2014-03-06 10:30:00,53.89,53.98,53.86,53.9,70700.0,53.89,53.98,53.86,53.9,70700.0
2014-03-06 11:00:00,53.9,53.98,53.85,53.89,66100.0,53.9,53.98,53.85,53.89,66100.0
2014-03-06 11:30:00,53.9,54.04,53.85,54.01,66900.0,53.9,54.04,53.85,54.01,66900.0
2014-03-06 12:00:00,54.0,54.03,53.93,53.99,42000.0,54.0,54.03,53.93,53.99,42000.0
2014-03-06 12:30:00,53.99,54.18,53.97,54.16,60800.0,53.99,54.18,53.97,54.16,60800.0
2014-03-06 13:00:00,54.16,54.32,54.16,54.21,82300.0,54.16,54.32,54.16,54.21,82300.0
2014-03-06 13:30:00,54.22,54.24,54.07,54.09,56100.0,54.22,54.24,54.07,54.09,56100.0
2014-03-06 14:00:00,54.08,54.2,54.08,54.2,89000.0,54.08,54.2,54.08,54.2,89000.0
2014-03-06 14:30:00,54.19,54.26,54.16,54.23,49000.0,54.19,54.26,54.16,54.23,49000.0
2014-03-06 15:00:00,54.23,54.29,54.19,54.24,73600.0,54.23,54.29,54.19,54.24,73600.0
2014-03-06 15:30:00,54.25,54.28,54.07,54.11,188300.0,54.25,54.28,54.07,54.11,188300.0
2014-03-07 09:30:00,54.6,54.94,54.34,54.51,181000.0,54.6,54.94,54.34,54.51,181000.0
2014-03-07 10:00:00,54.53,54.75,54.45,54.58,103000.0,54.53,54.75,54.45,54.58,103000.0
2014-03-07 10:30:00,54.62,54.64,54.39,54.41,169300.0,54.62,54.64,54.39,54.41,169300.0
2014-03-07 11:00:00,54.4,54.47,54.3,54.43,84600.0,54.4,54.47,54.3,54.43,84600.0
2014-03-07 11:30:00,54.45,54.56,54.4,54.56,82200.0,54.45,54.56,54.4,54.56,82200.0
2014-03-07 12:00:00,54.55,54.55,54.43,54.54,62500.0,54.55,54.55,54.43,54.54,62500.0
2014-03-07 12:30:00,54.54,54.54,54.39,54.39,347500.0,54.54,54.54,54.39,54.39,347500.0
2014-03-07 13:00:00,54.41,54.41,54.3,54.31,51100.0,54.41,54.41,54.3,54.31,51100.0
2014-03-07 13:30:00,54.31,54.43,54.28,54.35,38600.0,54.31,54.43,54.28,54.35,38600.0
2014-03-07 14:00:00,54.35,54.4,54.28,54.28,40200.0,54.35,54.4,54.28,54.28,40200.0
2014-03-07 14:30:00,54.28,54.4,54.28,54.34,113800.0,54.28,54.4,54.28,54.34,113800.0
2014-03-07 15:00:00,54.33,54.43,54.31,54.37,94800.0,54.33,54.43,54.31,54.37,94800.0
2014-03-07 15:30:00,54.36,54.38,54.29,54.33,222300.0,54.36,54.38,54.29,54.33,222300.0
2014-03-10 09:30:00,54.3,54.54,54.0,54.27,214000.0,54.3,54.54,54.0,54.27,214000.0
2014-03-10 10:00:00,54.28,54.46,54.18,54.31,216200.0,54.28,54.46,54.18,54.31,216200.0
2014-03-10 10:30:00,54.32,54.32,54.15,54.27,166800.0,54.32,54.32,54.15,54.27,166800.0
2014-03-10 11:00:00,54.27,54.36,54.19,54.33,128500.0,54.27,54.36,54.19,54.33,128500.0
2014-03-10 11:30:00,54.34,54.36,54.22,54.24,69900.0,54.34,54.36,54.22,54.24,69900.0
2014-03-10 12:00:00,54.25,54.25,54.05,54.14,43500.0,54.25,54.25,54.05,54.14,43500.0
2014-03-10 12:30:00,54.13,54.27,54.1,54.27,57500.0,54.13,54.27,54.1,54.27,57500.0
2014-03-10 13:00:00,54.26,54.27,54.15,54.16,30300.0,54.26,54.27,54.15,54.16,30300.0
2014-03-10 13:30:00,54.17,54.18,54.08,54.09,41700.0,54.17,54.18,54.08,54.09,41700.0
2014-03-10 14:00:00,54.07,54.16,54.01,54.13,53300.0,54.07,54.16,54.01,54.13,53300.0
2014-03-10 14:30:00,54.13,54.26,54.09,54.25,67000.0,54.13,54.26,54.09,54.25,67000.0
2014-03-10 15:00:00,54.25,54.26,54.14,54.17,59700.0,54.25,54.26,54.14,54.17,59700.0
2014-03-10 15:30:00,54.16,54.29,54.16,54.28,312200.0,54.16,54.29,54.16,54.28,312200.0
2014-03-11 09:30:00,54.35,54.55,54.29,54.37,58400.0,54.35,54.55,54.29,54.37,58400.0
2014-03-11 10:00:00,54.38,54.41,54.29,54.36,57100.0,54.38,54.41,54.29,54.36,57100.0
2014-03-11 10:30:00,54.37,54.4,54.23,54.34,119900.0,54.37,54.4,54.23,54.34,119900.0
2014-03-11 11:00:00,54.35,54.49,54.35,54.4,88300.0,54.35,54.49,54.35,54.4,88300.0
2014-03-11 11:30:00,54.39,54.49,54.33,54.34,35200.0,54.39,54.49,54.33,54.34,35200.0
2014-03-11 12:00:00,54.35,54.4,54.3,54.35,38300.0,54.35,54.4,54.3,54.35,38300.0
2014-03-11 12:30:00,54.34,54.58,54.32,54.54,216200.0,54.34,54.58,54.32,54.54,216200.0
2014-03-11 13:00:00,54.53,54.53,54.38,54.4,48300.0,54.53,54.53,54.38,54.4,48300.0
2014-03-11 13:30:00,54.38,54.5,54.37,54.45,75900.0,54.38,54.5,54.37,54.45,75900.0
2014-03-11 14:00:00,54.45,54.5,54.43,54.49,79800.0,54.45,54.5,54.43,54.49,79800.0
2014-03-11 14:30:00,54.49,54.5,54.42,54.44,79500.0,54.49,54.5,54.42,54.44,79500.0
2014-03-11 15:00:00,54.42,54.44,54.35,54.38,96600.0,54.42,54.44,54.35,54.38,96600.0
2014-03-11 15:30:00,54.38,54.46,54.35,54.43,233000.0,54.38,54.46,54.35,54.43,233000.0
2014-03-12 09:30:00,54.14,54.43,54.11,54.2,110400.0,54.14,54.43,54.11,54.2,110400.0
2014-03-12 10:00:00,54.19,54.41,54.17,54.33,85300.0,54.19,54.41,54.17,54.33,85300.0
2014-03-12 10:30:00,54.33,54.61,54.32,54.58,100900.0,54.33,54.61,54.32,54.58,100900.0
2014-03-12 11:00:00,54.58,54.63,54.54,54.6,108000.0,54.58,54.63,54.54,54.6,108000.0
2014-03-12 11:30:00,54.6,54.67,54.57,54.6,134900.0,54.6,54.67,54.57,54.6,134900.0
2014-03-12 12:00:00,54.6,54.65,54.59,54.6,91200.0,54.6,54.65,54.59,54.6,91200.0
2014-03-12 12:30:00,54.6,54.63,54.52,54.6,80000.0,54.6,54.63,54.52,54.6,80000.0
2014-03-12 13:00:00,54.61,54.72,54.59,54.7,161600.0,54.61,54.72,54.59,54.7,161600.0
2014-03-12 13:30:00,54.7,54.79,54.69,54.79,167200.0,54.7,54.79,54.69,54.79,167200.0
2014-03-12 14:00:00,54.78,54.9,54.7,54.74,150200.0,54.78,54.9,54.7,54.74,150200.0
2014-03-12 14:30:00,54.74,54.92,54.73,54.83,105200.0,54.74,54.92,54.73,54.83,105200.0
2014-03-12 15:00:00,54.83,54.91,54.78,54.78,129900.0,54.83,54.91,54.78,54.78,129900.0
2014-03-12 15:30:00,54.78,54.99,54.78,54.96,560100.0,54.78,54.99,54.78,54.96,560100.0
2014-03-13 09:30:00,54.1,54.94,54.1,54.69,120200.0,54.1,54.94,54.1,54.69,120200.0
2014-03-13 10:00:00,54.7,54.82,54.58,54.68,156100.0,54.7,54.82,54.58,54.68,156100.0
2014-03-13 10:30:00,54.69,54.8,54.62,54.62,91200.0,54.69,54.8,54.62,54.62,91200.0
2014-03-13 11:00:00,54.62,54.63,54.49,54.51,63200.0,54.62,54.63,54.49,54.51,63200.0
2014-03-13 11:30:00,54.51,54.52,54.4,54.5,70400.0,54.51,54.52,54.4,54.5,70400.0
2014-03-13 12:00:00,54.49,54.5,54.36,54.37,67600.0,54.49,54.5,54.36,54.37,67600.0
2014-03-13 12:30:00,54.38,54.39,54.28,54.34,55300.0,54.38,54.39,54.28,54.34,55300.0
2014-03-13 13:00:00,54.34,54.36,54.12,54.17,133700.0,54.34,54.36,54.12,54.17,133700.0
2014-03-13 13:30:00,54.17,54.23,54.0,54.21,70200.0,54.17,54.23,54.0,54.21,70200.0
2014-03-13 14:00:00,54.21,54.24,54.09,54.16,82000.0,54.21,54.24,54.09,54.16,82000.0
2014-03-13 14:30:00,54.16,54.23,54.08,54.11,84000.0,54.16,54.23,54.08,54.11,84000.0
2014-03-13 15:00:00,54.1,54.14,54.03,54.12,127200.0,54.1,54.14,54.03,54.12,127200.0
2014-03-13 15:30:00,54.12,54.25,54.04,54.21,293000.0,54.12,54.25,54.04,54.21,293000.0
2014-03-14 09:30:00,54.09,54.67,54.02,54.53,136800.0,54.09,54.67,54.02,54.53,136800.0
2014-03-14 10:00:00,54.52,54.72,54.45,54.63,135100.0,54.52,54.72,54.45,54.63,135100.0
2014-03-14 10:30:00,54.63,54.75,54.6,54.65,75900.0,54.63,54.75,54.6,54.65,75900.0
2014-03-14 11:00:00,54.66,54.67,54.27,54.41,98900.0,54.66,54.67,54.27,54.41,98900.0
2014-03-14 11:30:00,54.4,54.46,54.28,54.41,75000.0,54.4,54.46,54.28,54.41,75000.0
2014-03-14 12:00:00,54.42,54.43,54.11,54.13,60500.0,54.42,54.43,54.11,54.13,60500.0
2014-03-14 12:30:00,54.13,54.22,54.06,54.2,87300.0,54.13,54.22,54.06,54.2,87300.0
2014-03-14 13:00:00,54.21,54.22,54.09,54.16,36700.0,54.21,54.22,54.09,54.16,36700.0
2014-03-14 13:30:00,54.16,54.19,54.05,54.07,68500.0,54.16,54.19,54.05,54.07,68500.0
2014-03-14 14:00:00,54.07,54.15,54.06,54.11,51600.0,54.07,54.15,54.06,54.11,51600.0
2014-03-14 14:30:00,54.12,54.14,53.98,53.98,76500.0,54.12,54.14,53.98,53.98,76500.0
2014-03-14 15:00:00,53.98,54.01,53.92,53.96,77700.0,53.98,54.01,53.92,53.96,77700.0
2014-03-14 15:30:00,53.96,54.03,53.86,53.92,216300.0,53.96,54.03,53.86,53.92,216300.0
2014-03-17 09:30:00,54.3,54.3,53.59,53.77,215100.0,54.3,54.3,53.59,53.77,215100.0
2014-03-17 10:00:00,53.78,53.95,53.61,53.63,165600.0,53.78,53.95,53.61,53.63,165600.0
2014-03-17 10:30:00,53.62,53.74,53.38,53.38,142000.0,53.62,53.74,53.38,53.38,142000.0
2014-03-17 11:00:00,53.39,53.5,53.27,53.5,162900.0,53.39,53.5,53.27,53.5,162900.0
2014-03-17 11:30:00,53.49,53.59,53.37,53.58,60300.0,53.49,53.59,53.37,53.58,60300.0
2014-03-17 12:00:00,53.59,53.78,53.58,53.77,42800.0,53.59,53.78,53.58,53.77,42800.0
2014-03-17 12:30:00,53.78,53.84,53.76,53.83,32100.0,53.78,53.84,53.76,53.83,32100.0
2014-03-17 13:00:00,53.83,53.84,53.68,53.72,45000.0,53.83,53.84,53.68,53.72,45000.0
2014-03-17 13:30:00,53.72,53.77,53.65,53.72,44200.0,53.72,53.77,53.65,53.72,44200.0
2014-03-17 14:00:00,53.72,53.95,53.7,53.91,59700.0,53.72,53.95,53.7,53.91,59700.0
2014-03-17 14:30:00,53.9,53.94,53.83,53.84,42900.0,53.9,53.94,53.83,53.84,42900.0
2014-03-17 15:00:00,53.86,53.88,53.74,53.79,57500.0,53.86,53.88,53.74,53.79,57500.0
2014-03-17 15:30:00,53.78,53.79,53.64,53.67,194900.0,53.78,53.79,53.64,53.67,194900.0
2014-03-18 09:30:00,53.62,53.85,53.33,53.6,78500.0,53.62,53.85,53.33,53.6,78500.0
2014-03-18 10:00:00,53.6,53.75,53.56,53.71,83100.0,53.6,53.75,53.56,53.71,83100.0
2014-03-18 10:30:00,53.72,53.82,53.59,53.6,80000.0,53.72,53.82,53.59,53.6,80000.0
2014-03-18 11:00:00,53.58,53.65,53.4,53.65,103400.0,53.58,53.65,53.4,53.65,103400.0
2014-03-18 11:30:00,53.65,53.71,53.57,53.67,66500.0,53.65,53.71,53.57,53.67,66500.0
2014-03-18 12:00:00,53.68,53.69,53.52,53.53,55600.0,53.68,53.69,53.52,53.53,55600.0
2014-03-18 12:30:00,53.52,53.53,53.44,53.48,52400.0,53.52,53.53,53.44,53.48,52400.0
2014-03-18 13:00:00,53.46,53.62,53.46,53.61,39300.0,53.46,53.62,53.46,53.61,39300.0
2014-03-18 13:30:00,53.62,53.73,53.62,53.72,33900.0,53.62,53.73,53.62,53.72,33900.0
2014-03-18 14:00:00,53.72,53.87,53.71,53.81,146600.0,53.72,53.87,53.71,53.81,146600.0
2014-03-18 14:30:00,53.82,53.84,53.72,53.78,54100.0,53.82,53.84,53.72,53.78,54100.0
2014-03-18 15:00:00,53.79,53.81,53.76,53.77,46100.0,53.79,53.81,53.76,53.77,46100.0
2014-03-18 15:30:00,53.76,53.77,53.65,53.66,129500.0,53.76,53.77,53.65,53.66,129500.0
2014-03-19 09:30:00,53.78,53.91,53.61,53.63,83700.0,53.78,53.91,53.61,53.63,83700.0
2014-03-19 10:00:00,53.63,53.91,53.62,53.91,100700.0,53.63,53.91,53.62,53.91,100700.0
2014-03-19 10:30:00,53.92,53.94,53.71,53.71,41200.0,53.92,53.94,53.71,53.71,41200.0
2014-03-19 11:00:00,53.71,53.75,53.58,53.62,76700.0,53.71,53.75,53.58,53.62,76700.0
2014-03-19 11:30:00,53.62,53.63,53.53,53.55,39200.0,53.62,53.63,53.53,53.55,39200.0
2014-03-19 12:00:00,53.55,53.61,53.52,53.58,55500.0,53.55,53.61,53.52,53.58,55500.0
2014-03-19 12:30:00,53.57,53.59,53.46,53.47,35500.0,53.57,53.59,53.46,53.47,35500.0
2014-03-19 13:00:00,53.46,53.5,53.42,53.49,30900.0,53.46,53.5,53.42,53.49,30900.0
2014-03-19 13:30:00,53.51,53.51,53.41,53.45,31000.0,53.51,53.51,53.41,53.45,31000.0
2014-03-19 14:00:00,53.44,53.44,53.17,53.38,117100.0,53.44,53.44,53.17,53.38,117100.0
2014-03-19 14:30:00,53.39,53.43,53.33,53.39,63600.0,53.39,53.43,53.33,53.39,63600.0
2014-03-19 15:00:00,53.38,53.39,52.91,53.16,196900.0,53.38,53.39,52.91,53.16,196900.0
2014-03-19 15:30:00,53.16,53.37,53.13,53.26,257600.0,53.16,53.37,53.13,53.26,257600.0
2014-03-20 09:30:00,53.12,53.61,52.96,53.26,105100.0,53.12,53.61,52.96,53.26,105100.0
2014-03-20 10:00:00,53.26,53.32,53.12,53.29,57600.0,53.26,53.32,53.12,53.29,57600.0
2014-03-20 10:30:00,53.29,53.34,53.25,53.26,66400.0,53.29,53.34,53.25,53.26,66400.0
2014-03-20 11:00:00,53.27,53.27,53.11,53.12,78700.0,53.27,53.27,53.11,53.12,78700.0
2014-03-20 11:30:00,53.12,53.23,53.07,53.21,106900.0,53.12,53.23,53.07,53.21,106900.0
2014-03-20 12:00:00,53.21,53.3,53.17,53.3,44900.0,53.21,53.3,53.17,53.3,44900.0
2014-03-20 12:30:00,53.3,53.3,53.22,53.28,47900.0,53.3,53.3,53.22,53.28,47900.0
2014-03-20 13:00:00,53.28,53.29,53.1,53.1,52800.0,53.28,53.29,53.1,53.1,52800.0
2014-03-20 13:30:00,53.09,53.13,53.04,53.13,43700.0,53.09,53.13,53.04,53.13,43700.0
2014-03-20 14:00:00,53.13,53.29,53.11,53.28,126500.0,53.13,53.29,53.11,53.28,126500.0
2014-03-20 14:30:00,53.28,53.39,53.25,53.39,44300.0,53.28,53.39,53.25,53.39,44300.0
2014-03-20 15:00:00,53.4,53.41,53.27,53.29,75600.0,53.4,53.41,53.27,53.29,75600.0
2014-03-20 15:30:00,53.3,53.33,53.24,53.33,127900.0,53.3,53.33,53.24,53.33,127900.0
2014-03-21 09:30:00,53.74,53.74,53.33,53.69,449700.0,53.74,53.74,53.33,53.69,449700.0
2014-03-21 10:00:00,53.67,53.84,53.61,53.84,95800.0,53.67,53.84,53.61,53.84,95800.0
2014-03-21 10:30:00,53.84,53.86,53.69,53.69,60200.0,53.84,53.86,53.69,53.69,60200.0
2014-03-21 11:00:00,53.7,53.8,53.65,53.73,142300.0,53.7,53.8,53.65,53.73,142300.0
2014-03-21 11:30:00,53.77,53.79,53.61,53.61,53800.0,53.77,53.79,53.61,53.61,53800.0
2014-03-21 12:00:00,53.61,53.64,53.55,53.59,48800.0,53.61,53.64,53.55,53.59,48800.0
2014-03-21 12:30:00,53.58,53.63,53.51,53.59,41600.0,53.58,53.63,53.51,53.59,41600.0
2014-03-21 13:00:00,53.59,53.59,53.34,53.43,68300.0,53.59,53.59,53.34,53.43,68300.0
2014-03-21 13:30:00,53.41,53.49,53.37,53.41,55700.0,53.41,53.49,53.37,53.41,55700.0
2014-03-21 14:00:00,53.41,53.41,53.18,53.18,74100.0,53.41,53.41,53.18,53.18,74100.0
2014-03-21 14:30:00,53.18,53.19,53.1,53.18,88900.0,53.18,53.19,53.1,53.18,88900.0
2014-03-21 15:00:00,53.18,53.23,53.08,53.22,104900.0,53.18,53.23,53.08,53.22,104900.0
2014-03-21 15:30:00,53.21,53.22,52.63,52.79,915400.0,53.21,53.22,52.63,52.79,915400.0
2014-03-24 09:30:00,52.87,53.0,52.32,52.35,116700.0,52.87,53.0,52.32,52.35,116700.0
2014-03-24 10:00:00,52.34,52.42,52.13,52.19,181900.0,52.34,52.42,52.13,52.19,181900.0
2014-03-24 10:30:00,52.18,52.29,52.04,52.24,131300.0,52.18,52.29,52.04,52.24,131300.0
2014-03-24 11:00:00,52.25,52.25,52.04,52.19,137100.0,52.25,52.25,52.04,52.19,137100.0
2014-03-24 11:30:00,52.18,52.27,52.13,52.15,153100.0,52.18,52.27,52.13,52.15,153100.0
2014-03-24 12:00:00,52.15,52.18,52.05,52.06,69900.0,52.15,52.18,52.05,52.06,69900.0
2014-03-24 12:30:00,52.07,52.24,52.07,52.14,107400.0,52.07,52.24,52.07,52.14,107400.0
2014-03-24 13:00:00,52.16,52.23,52.08,52.17,86700.0,52.16,52.23,52.08,52.17,86700.0
2014-03-24 13:30:00,52.17,52.34,52.15,52.32,159400.0,52.17,52.34,52.15,52.32,159400.0
2014-03-24 14:00:00,52.32,52.32,52.22,52.27,86100.0,52.32,52.32,52.22,52.27,86100.0
2014-03-24 14:30:00,52.27,52.29,52.19,52.29,214500.0,52.27,52.29,52.19,52.29,214500.0
2014-03-24 15:00:00,52.29,52.3,52.2,52.3,240800.0,52.29,52.3,52.2,52.3,240800.0
2014-03-24 15:30:00,52.31,52.4,52.23,52.28,333000.0,52.31,52.4,52.23,52.28,333000.0
2014-03-25 09:30:00,52.38,52.64,52.15,52.33,81200.0,52.38,52.64,52.15,52.33,81200.0
2014-03-25 10:00:00,52.35,52.61,52.35,52.61,130300.0,52.35,52.61,52.35,52.61,130300.0
2014-03-25 10:30:00,52.59,52.6,52.49,52.53,108500.0,52.59,52.6,52.49,52.53,108500.0
2014-03-25 11:00:00,52.52,52.52,52.27,52.34,85400.0,52.52,52.52,52.27,52.34,85400.0
2014-03-25 11:30:00,52.34,52.34,52.09,52.14,96700.0,52.34,52.34,52.09,52.14,96700.0
2014-03-25 12:00:00,52.14,52.14,51.94,51.97,90600.0,52.14,52.14,51.94,51.97,90600.0
2014-03-25 12:30:00,51.98,52.07,51.95,51.96,96100.0,51.98,52.07,51.95,51.96,96100.0
2014-03-25 13:00:00,51.96,52.05,51.95,52.02,96800.0,51.96,52.05,51.95,52.02,96800.0
2014-03-25 13:30:00,52.03,52.05,51.97,51.98,94600.0,52.03,52.05,51.97,51.98,94600.0
2014-03-25 14:00:00,51.99,52.05,51.98,52.0,94800.0,51.99,52.05,51.98,52.0,94800.0
2014-03-25 14:30:00,52.01,52.02,51.95,51.95,90400.0,52.01,52.02,51.95,51.95,90400.0
2014-03-25 15:00:00,51.96,52.0,51.87,51.89,141700.0,51.96,52.0,51.87,51.89,141700.0
2014-03-25 15:30:00,51.89,51.96,51.86,51.92,297300.0,51.89,51.96,51.86,51.92,297300.0
2014-03-26 09:30:00,52.14,52.49,52.03,52.38,98700.0,52.14,52.49,52.03,52.38,98700.0
2014-03-26 10:00:00,52.35,52.59,52.34,52.38,94300.0,52.35,52.59,52.34,52.38,94300.0
2014-03-26 10:30:00,52.37,52.37,52.11,52.18,54000.0,52.37,52.37,52.11,52.18,54000.0
2014-03-26 11:00:00,52.19,52.33,52.13,52.21,77800.0,52.19,52.33,52.13,52.21,77800.0
2014-03-26 11:30:00,52.21,52.27,52.09,52.14,61200.0,52.21,52.27,52.09,52.14,61200.0
2014-03-26 12:00:00,52.15,52.18,52.05,52.09,49300.0,52.15,52.18,52.05,52.09,49300.0
2014-03-26 12:30:00,52.1,52.2,52.08,52.19,60700.0,52.1,52.2,52.08,52.19,60700.0
2014-03-26 13:00:00,52.18,52.27,52.12,52.27,196400.0,52.18,52.27,52.12,52.27,196400.0
2014-03-26 13:30:00,52.26,52.26,52.16,52.19,166600.0,52.26,52.26,52.16,52.19,166600.0
2014-03-26 14:00:00,52.19,52.23,52.12,52.22,133500.0,52.19,52.23,52.12,52.22,133500.0
2014-03-26 14:30:00,52.23,52.42,52.18,52.33,109600.0,52.23,52.42,52.18,52.33,109600.0
2014-03-26 15:00:00,52.33,52.4,52.16,52.17,128100.0,52.33,52.4,52.16,52.17,128100.0
2014-03-26 15:30:00,52.16,52.21,52.03,52.03,192600.0,52.16,52.21,52.03,52.03,192600.0
2014-03-27 09:30:00,51.89,52.09,51.51,51.53,142800.0,51.89,52.09,51.51,51.53,142800.0
2014-03-27 10:00:00,51.52,51.8,51.43,51.65,134300.0,51.52,51.8,51.43,51.65,134300.0
2014-03-27 10:30:00,51.66,51.7,51.41,51.43,129700.0,51.66,51.7,51.41,51.43,129700.0
2014-03-27 11:00:00,51.44,51.58,51.32,51.35,162400.0,51.44,51.58,51.32,51.35,162400.0
2014-03-27 11:30:00,51.35,51.47,51.22,51.46,105100.0,51.35,51.47,51.22,51.46,105100.0
2014-03-27 12:00:00,51.46,51.54,51.31,51.54,87300.0,51.46,51.54,51.31,51.54,87300.0
2014-03-27 12:30:00,51.54,51.57,51.43,51.49,58200.0,51.54,51.57,51.43,51.49,58200.0
2014-03-27 13:00:00,51.49,51.57,51.45,51.48,77000.0,51.49,51.57,51.45,51.48,77000.0
2014-03-27 13:30:00,51.48,51.52,51.46,51.48,73400.0,51.48,51.52,51.46,51.48,73400.0
2014-03-27 14:00:00,51.47,51.57,51.45,51.57,76600.0,51.47,51.57,51.45,51.57,76600.0
2014-03-27 14:30:00,51.57,51.64,51.53,51.55,90600.0,51.57,51.64,51.53,51.55,90600.0
2014-03-27 15:00:00,51.56,51.7,51.5,51.69,72900.0,51.56,51.7,51.5,51.69,72900.0
2014-03-27 15:30:00,51.69,51.88,51.64,51.83,335000.0,51.69,51.88,51.64,51.83,335000.0
2014-03-28 09:30:00,52.01,52.41,51.93,52.39,129400.0,52.01,52.41,51.93,52.39,129400.0
2014-03-28 10:00:00,52.41,52.49,52.37,52.38,88400.0,52.41,52.49,52.37,52.38,88400.0
2014-03-28 10:30:00,52.39,52.53,52.36,52.5,83400.0,52.39,52.53,52.36,52.5,83400.0
2014-03-28 11:00:00,52.5,52.53,52.42,52.42,75600.0,52.5,52.53,52.42,52.42,75600.0
2014-03-28 11:30:00,52.42,52.43,52.29,52.38,65700.0,52.42,52.43,52.29,52.38,65700.0
2014-03-28 12:00:00,52.39,52.43,52.34,52.36,74800.0,52.39,52.43,52.34,52.36,74800.0
2014-03-28 12:30:00,52.37,52.39,52.28,52.32,46200.0,52.37,52.39,52.28,52.32,46200.0
2014-03-28 13:00:00,52.33,52.35,52.25,52.27,135100.0,52.33,52.35,52.25,52.27,135100.0
2014-03-28 13:30:00,52.27,52.33,52.25,52.31,73300.0,52.27,52.33,52.25,52.31,73300.0
2014-03-28 14:00:00,52.3,52.3,52.1,52.16,56300.0,52.3,52.3,52.1,52.16,56300.0
2014-03-28 14:30:00,52.16,52.18,52.05,52.14,77700.0,52.16,52.18,52.05,52.14,77700.0
2014-03-28 15:00:00,52.14,52.19,52.08,52.1,106300.0,52.14,52.19,52.08,52.1,106300.0
2014-03-28 15:30:00,52.1,52.16,52.05,52.14,201100.0,52.1,52.16,52.05,52.14,201100.0
2014-03-31 09:30:00,52.25,52.41,51.9,51.93,105800.0,52.25,52.41,51.9,51.93,105800.0
2014-03-31 10:00:00,51.94,51.97,51.8,51.84,78100.0,51.94,51.97,51.8,51.84,78100.0
2014-03-31 10:30:00,51.86,51.98,51.75,51.8,86400.0,51.86,51.98,51.75,51.8,86400.0
2014-03-31 11:00:00,51.8,51.93,51.71,51.93,97600.0,51.8,51.93,51.71,51.93,97600.0
2014-03-31 11:30:00,51.92,52.0,51.91,51.99,56200.0,51.92,52.0,51.91,51.99,56200.0
2014-03-31 12:00:00,51.99,52.11,51.98,52.08,55900.0,51.99,52.11,51.98,52.08,55900.0
2014-03-31 12:30:00,52.08,52.17,52.05,52.13,50000.0,52.08,52.17,52.05,52.13,50000.0
2014-03-31 13:00:00,52.14,52.19,52.06,52.06,44200.0,52.14,52.19,52.06,52.06,44200.0
2014-03-31 13:30:00,52.06,52.11,51.95,51.96,39800.0,52.06,52.11,51.95,51.96,39800.0
2014-03-31 14:00:00,51.96,52.18,51.96,52.16,86000.0,51.96,52.18,51.96,52.16,86000.0
2014-03-31 14:30:00,52.16,52.31,52.16,52.29,95500.0,52.16,52.31,52.16,52.29,95500.0
2014-03-31 15:00:00,52.3,52.3,52.19,52.24,81700.0,52.3,52.3,52.19,52.24,81700.0
2014-03-31 15:30:00,52.23,52.25,52.14,52.19,397400.0,52.23,52.25,52.14,52.19,397400.0
2014-04-01 09:30:00,51.94,52.26,51.52,52.21,167800.0,51.94,52.26,51.52,52.21,167800.0
2014-04-01 10:00:00,52.19,52.59,52.15,52.57,163500.0,52.19,52.59,52.15,52.57,163500.0
2014-04-01 10:30:00,52.57,52.65,52.5,52.5,98500.0,52.57,52.65,52.5,52.5,98500.0
2014-04-01 11:00:00,52.5,52.54,52.44,52.49,49300.0,52.5,52.54,52.44,52.49,49300.0
2014-04-01 11:30:00,52.49,52.51,52.28,52.35,160700.0,52.49,52.51,52.28,52.35,160700.0
2014-04-01 12:00:00,52.34,52.38,52.27,52.32,81700.0,52.34,52.38,52.27,52.32,81700.0
2014-04-01 12:30:00,52.32,52.38,52.29,52.37,51900.0,52.32,52.38,52.29,52.37,51900.0
2014-04-01 13:00:00,52.36,52.48,52.36,52.44,42500.0,52.36,52.48,52.36,52.44,42500.0
2014-04-01 13:30:00,52.45,52.55,52.42,52.55,41300.0,52.45,52.55,52.42,52.55,41300.0
2014-04-01 14:00:00,52.55,52.72,52.53,52.72,91300.0,52.55,52.72,52.53,52.72,91300.0
2014-04-01 14:30:00,52.72,52.78,52.71,52.73,113200.0,52.72,52.78,52.71,52.73,113200.0
2014-04-01 15:00:00,52.73,52.74,52.61,52.63,92300.0,52.73,52.74,52.61,52.63,92300.0
2014-04-01 15:30:00,52.63,52.64,52.45,52.46,320300.0,52.63,52.64,52.45,52.46,320300.0
2014-04-02 09:30:00,52.64,52.73,52.32,52.46,97800.0,52.64,52.73,52.32,52.46,97800.0
2014-04-02 10:00:00,52.44,52.66,52.42,52.5,116000.0,52.44,52.66,52.42,52.5,116000.0
2014-04-02 10:30:00,52.48,52.65,52.44,52.44,88900.0,52.48,52.65,52.44,52.44,88900.0
2014-04-02 11:00:00,52.46,52.5,52.4,52.41,70400.0,52.46,52.5,52.4,52.41,70400.0
2014-04-02 11:30:00,52.41,52.44,52.34,52.39,58500.0,52.41,52.44,52.34,52.39,58500.0
2014-04-02 12:00:00,52.4,52.44,52.28,52.41,128700.0,52.4,52.44,52.28,52.41,128700.0
2014-04-02 12:30:00,52.4,52.63,52.4,52.51,90900.0,52.4,52.63,52.4,52.51,90900.0
2014-04-02 13:00:00,52.51,52.53,52.32,52.39,130200.0,52.51,52.53,52.32,52.39,130200.0
2014-04-02 13:30:00,52.39,52.51,52.33,52.46,69600.0,52.39,52.51,52.33,52.46,69600.0
2014-04-02 14:00:00,52.47,52.6,52.44,52.56,87200.0,52.47,52.6,52.44,52.56,87200.0
2014-04-02 14:30:00,52.55,52.73,52.54,52.73,79800.0,52.55,52.73,52.54,52.73,79800.0
2014-04-02 15:00:00,52.73,52.82,52.71,52.81,93800.0,52.73,52.82,52.71,52.81,93800.0
2014-04-02 15:30:00,52.81,52.97,52.79,52.81,377800.0,52.81,52.97,52.79,52.81,377800.0
2014-04-03 09:30:00,52.83,52.96,52.61,52.81,134600.0,52.83,52.96,52.61,52.81,134600.0
2014-04-03 10:00:00,52.83,53.02,52.76,53.02,115800.0,52.83,53.02,52.76,53.02,115800.0
2014-04-03 10:30:00,53.02,53.11,52.97,53.02,225700.0,53.02,53.11,52.97,53.02,225700.0
2014-04-03 11:00:00,53.03,53.09,52.98,53.05,118200.0,53.03,53.09,52.98,53.05,118200.0
2014-04-03 11:30:00,53.05,53.06,52.88,52.88,145200.0,53.05,53.06,52.88,52.88,145200.0
2014-04-03 12:00:00,52.88,52.98,52.86,52.95,98800.0,52.88,52.98,52.86,52.95,98800.0
2014-04-03 12:30:00,52.95,52.96,52.9,52.92,133400.0,52.95,52.96,52.9,52.92,133400.0
2014-04-03 13:00:00,52.92,52.93,52.88,52.9,120200.0,52.92,52.93,52.88,52.9,120200.0
2014-04-03 13:30:00,52.9,52.94,52.72,52.77,88900.0,52.9,52.94,52.72,52.77,88900.0
2014-04-03 14:00:00,52.77,52.79,52.74,52.74,83700.0,52.77,52.79,52.74,52.74,83700.0
2014-04-03 14:30:00,52.74,52.75,52.64,52.75,125200.0,52.74,52.75,52.64,52.75,125200.0
2014-04-03 15:00:00,52.75,52.8,52.72,52.8,171900.0,52.75,52.8,52.72,52.8,171900.0
2014-04-03 15:30:00,52.8,52.86,52.74,52.77,437100.0,52.8,52.86,52.74,52.77,437100.0
2014-04-04 09:30:00,53.0,53.12,52.88,53.11,98400.0,53.0,53.12,52.88,53.11,98400.0
2014-04-04 10:00:00,53.09,53.11,52.94,53.1,143700.0,53.09,53.11,52.94,53.1,143700.0
2014-04-04 10:30:00,53.11,53.15,52.99,53.06,167200.0,53.11,53.15,52.99,53.06,167200.0
2014-04-04 11:00:00,53.05,53.07,52.93,53.0,153900.0,53.05,53.07,52.93,53.0,153900.0
2014-04-04 11:30:00,53.0,53.03,52.77,52.85,117300.0,53.0,53.03,52.77,52.85,117300.0
2014-04-04 12:00:00,52.83,52.83,52.53,52.57,119300.0,52.83,52.83,52.53,52.57,119300.0
2014-04-04 12:30:00,52.57,52.6,52.43,52.52,106900.0,52.57,52.6,52.43,52.52,106900.0
2014-04-04 13:00:00,52.52,52.67,52.48,52.48,75800.0,52.52,52.67,52.48,52.48,75800.0
2014-04-04 13:30:00,52.49,52.54,52.42,52.48,73700.0,52.49,52.54,52.42,52.48,73700.0
2014-04-04 14:00:00,52.49,52.52,52.35,52.35,98800.0,52.49,52.52,52.35,52.35,98800.0
2014-04-04 14:30:00,52.35,52.38,51.92,52.31,128600.0,52.35,52.38,51.92,52.31,128600.0
2014-04-04 15:00:00,52.32,52.37,52.21,52.33,137000.0,52.32,52.37,52.21,52.33,137000.0
2014-04-04 15:30:00,52.33,52.34,52.1,52.12,372700.0,52.33,52.34,52.1,52.12,372700.0
2014-04-07 09:30:00,52.09,52.17,51.4,51.4,118200.0,52.09,52.17,51.4,51.4,118200.0
2014-04-07 10:00:00,51.4,51.48,51.24,51.33,222900.0,51.4,51.48,51.24,51.33,222900.0
2014-04-07 10:30:00,51.33,51.4,51.28,51.37,71000.0,51.33,51.4,51.28,51.37,71000.0
2014-04-07 11:00:00,51.37,51.45,51.13,51.13,76300.0,51.37,51.45,51.13,51.13,76300.0
2014-04-07 11:30:00,51.13,51.3,50.95,50.96,228300.0,51.13,51.3,50.95,50.96,228300.0
2014-04-07 12:00:00,50.96,51.0,50.66,50.75,314000.0,50.96,51.0,50.66,50.75,314000.0
2014-04-07 12:30:00,50.76,51.03,50.75,50.94,90400.0,50.76,51.03,50.75,50.94,90400.0
2014-04-07 13:00:00,50.96,50.98,50.71,50.75,93000.0,50.96,50.98,50.71,50.75,93000.0
2014-04-07 13:30:00,50.74,50.8,50.68,50.75,107100.0,50.74,50.8,50.68,50.75,107100.0
2014-04-07 14:00:00,50.74,50.76,50.58,50.62,254700.0,50.74,50.76,50.58,50.62,254700.0
2014-04-07 14:30:00,50.62,50.99,50.62,50.94,177300.0,50.62,50.99,50.62,50.94,177300.0
2014-04-07 15:00:00,50.95,51.03,50.88,50.98,185100.0,50.95,51.03,50.88,50.98,185100.0
2014-04-07 15:30:00,50.98,51.0,50.89,50.94,504400.0,50.98,51.0,50.89,50.94,504400.0
2014-04-08 09:30:00,50.83,50.97,50.61,50.88,163700.0,50.83,50.97,50.61,50.88,163700.0
2014-04-08 10:00:00,50.89,51.02,50.69,50.7,65900.0,50.89,51.02,50.69,50.7,65900.0
2014-04-08 10:30:00,50.7,50.85,50.69,50.8,67800.0,50.7,50.85,50.69,50.8,67800.0
2014-04-08 11:00:00,50.79,51.13,50.78,51.03,104300.0,50.79,51.13,50.78,51.03,104300.0
2014-04-08 11:30:00,51.04,51.07,50.8,50.93,69100.0,51.04,51.07,50.8,50.93,69100.0
2014-04-08 12:00:00,50.93,50.93,50.79,50.82,107700.0,50.93,50.93,50.79,50.82,107700.0
2014-04-08 12:30:00,50.82,50.83,50.65,50.78,111000.0,50.82,50.83,50.65,50.78,111000.0
2014-04-08 13:00:00,50.79,50.91,50.68,50.88,53200.0,50.79,50.91,50.68,50.88,53200.0
2014-04-08 13:30:00,50.9,50.95,50.8,50.94,114100.0,50.9,50.95,50.8,50.94,114100.0
2014-04-08 14:00:00,50.95,51.14,50.91,51.1,120700.0,50.95,51.14,50.91,51.1,120700.0
2014-04-08 14:30:00,51.1,51.12,51.01,51.07,63700.0,51.1,51.12,51.01,51.07,63700.0
2014-04-08 15:00:00,51.07,51.07,50.94,51.03,103500.0,51.07,51.07,50.94,51.03,103500.0
2014-04-08 15:30:00,51.03,51.13,50.85,50.89,479600.0,51.03,51.13,50.85,50.89,479600.0
2014-04-09 09:30:00,50.98,51.45,50.94,51.25,444200.0,50.98,51.45,50.94,51.25,444200.0
2014-04-09 10:00:00,51.27,51.32,51.21,51.32,170200.0,51.27,51.32,51.21,51.32,170200.0
2014-04-09 10:30:00,51.32,51.53,51.26,51.5,152500.0,51.32,51.53,51.26,51.5,152500.0
2014-04-09 11:00:00,51.51,51.76,51.5,51.63,189000.0,51.51,51.76,51.5,51.63,189000.0
2014-04-09 11:30:00,51.62,51.97,51.57,51.87,135600.0,51.62,51.97,51.57,51.87,135600.0
2014-04-09 12:00:00,51.87,52.0,51.82,51.83,104300.0,51.87,52.0,51.82,51.83,104300.0
2014-04-09 12:30:00,51.82,51.83,51.65,51.67,146000.0,51.82,51.83,51.65,51.67,146000.0
2014-04-09 13:00:00,51.68,51.76,51.68,51.74,77900.0,51.68,51.76,51.68,51.74,77900.0
2014-04-09 13:30:00,51.74,51.86,51.73,51.79,116400.0,51.74,51.86,51.73,51.79,116400.0
2014-04-09 14:00:00,51.8,51.92,51.78,51.82,171700.0,51.8,51.92,51.78,51.82,171700.0
2014-04-09 14:30:00,51.82,52.11,51.82,52.04,120700.0,51.82,52.11,51.82,52.04,120700.0
2014-04-09 15:00:00,52.04,52.18,51.96,52.11,184400.0,52.04,52.18,51.96,52.11,184400.0
2014-04-09 15:30:00,52.12,52.17,52.07,52.13,368900.0,52.12,52.17,52.07,52.13,368900.0
2014-04-10 09:30:00,52.23,52.23,51.63,51.72,138400.0,52.23,52.23,51.63,51.72,138400.0
2014-04-10 10:00:00,51.73,51.73,51.52,51.64,114800.0,51.73,51.73,51.52,51.64,114800.0
2014-04-10 10:30:00,51.64,51.69,51.41,51.41,92700.0,51.64,51.69,51.41,51.41,92700.0
2014-04-10 11:00:00,51.41,51.41,51.24,51.27,115900.0,51.41,51.41,51.24,51.27,115900.0
2014-04-10 11:30:00,51.28,51.3,51.06,51.07,112200.0,51.28,51.3,51.06,51.07,112200.0
2014-04-10 12:00:00,51.07,51.11,50.86,50.95,83200.0,51.07,51.11,50.86,50.95,83200.0
2014-04-10 12:30:00,50.95,50.95,50.75,50.79,121400.0,50.95,50.95,50.75,50.79,121400.0
2014-04-10 13:00:00,50.78,50.9,50.66,50.8,163700.0,50.78,50.9,50.66,50.8,163700.0
2014-04-10 13:30:00,50.82,51.16,50.8,51.11,112900.0,50.82,51.16,50.8,51.11,112900.0
2014-04-10 14:00:00,51.11,51.19,51.01,51.04,152500.0,51.11,51.19,51.01,51.04,152500.0
2014-04-10 14:30:00,51.04,51.05,50.8,50.84,96500.0,51.04,51.05,50.8,50.84,96500.0
2014-04-10 15:00:00,50.83,50.89,50.66,50.82,181000.0,50.83,50.89,50.66,50.82,181000.0
2014-04-10 15:30:00,50.84,51.02,50.77,50.83,460200.0,50.84,51.02,50.77,50.83,460200.0
2014-04-11 09:30:00,50.5,51.08,50.31,50.48,208500.0,50.5,51.08,50.31,50.48,208500.0
2014-04-11 10:00:00,50.48,50.62,50.36,50.58,160100.0,50.48,50.62,50.36,50.58,160100.0
2014-04-11 10:30:00,50.57,50.99,50.44,50.97,155700.0,50.57,50.99,50.44,50.97,155700.0
2014-04-11 11:00:00,50.97,51.01,50.7,50.99,230600.0,50.97,51.01,50.7,50.99,230600.0
2014-04-11 11:30:00,50.98,51.0,50.85,50.85,200100.0,50.98,51.0,50.85,50.85,200100.0
2014-04-11 12:00:00,50.85,50.94,50.75,50.93,215000.0,50.85,50.94,50.75,50.93,215000.0
2014-04-11 12:30:00,50.92,51.06,50.91,51.0,190200.0,50.92,51.06,50.91,51.0,190200.0
2014-04-11 13:00:00,51.01,51.01,50.91,50.94,187900.0,51.01,51.01,50.91,50.94,187900.0
2014-04-11 13:30:00,50.94,51.04,50.89,50.94,97200.0,50.94,51.04,50.89,50.94,97200.0
2014-04-11 14:00:00,50.93,51.07,50.93,51.01,186700.0,50.93,51.07,50.93,51.01,186700.0
2014-04-11 14:30:00,51.01,51.03,50.68,50.84,129200.0,51.01,51.03,50.68,50.84,129200.0
2014-04-11 15:00:00,50.84,50.98,50.73,50.94,158000.0,50.84,50.98,50.73,50.94,158000.0
2014-04-11 15:30:00,50.95,50.97,50.72,50.74,326100.0,50.95,50.97,50.72,50.74,326100.0
2014-04-14 09:30:00,51.22,51.23,50.44,50.81,366900.0,51.22,51.23,50.44,50.81,366900.0
2014-04-14 10:00:00,50.79,51.08,50.66,50.69,115100.0,50.79,51.08,50.66,50.69,115100.0
2014-04-14 10:30:00,50.68,50.87,50.66,50.8,281100.0,50.68,50.87,50.66,50.8,281100.0
2014-04-14 11:00:00,50.8,50.87,50.77,50.81,161400.0,50.8,50.87,50.77,50.81,161400.0
2014-04-14 11:30:00,50.8,50.92,50.8,50.82,33500.0,50.8,50.92,50.8,50.82,33500.0
2014-04-14 12:00:00,50.81,50.87,50.76,50.81,21900.0,50.81,50.87,50.76,50.81,21900.0
2014-04-14 12:30:00,50.83,50.91,50.8,50.91,27100.0,50.83,50.91,50.8,50.91,27100.0
2014-04-14 13:00:00,50.91,50.93,50.81,50.82,125300.0,50.91,50.93,50.81,50.82,125300.0
2014-04-14 13:30:00,50.8,50.91,50.74,50.81,79200.0,50.8,50.91,50.74,50.81,79200.0
2014-04-14 14:00:00,50.8,50.89,50.8,50.83,75500.0,50.8,50.89,50.8,50.83,75500.0
2014-04-14 14:30:00,50.82,50.95,50.79,50.88,45600.0,50.82,50.95,50.79,50.88,45600.0
2014-04-14 15:00:00,50.87,50.87,50.7,50.85,235000.0,50.87,50.87,50.7,50.85,235000.0
2014-04-14 15:30:00,50.86,50.98,50.82,50.94,191300.0,50.86,50.98,50.82,50.94,191300.0
2014-04-15 09:30:00,51.06,51.35,50.29,51.16,98900.0,51.06,51.35,50.29,51.16,98900.0
2014-04-15 10:00:00,51.17,51.18,50.74,50.75,213000.0,51.17,51.18,50.74,50.75,213000.0
2014-04-15 10:30:00,50.75,50.87,50.52,50.55,233500.0,50.75,50.87,50.52,50.55,233500.0
2014-04-15 11:00:00,50.55,50.55,50.33,50.43,95300.0,50.55,50.55,50.33,50.43,95300.0
2014-04-15 11:30:00,50.43,50.51,50.26,50.29,80400.0,50.43,50.51,50.26,50.29,80400.0
2014-04-15 12:00:00,50.31,50.34,50.2,50.34,44200.0,50.31,50.34,50.2,50.34,44200.0
2014-04-15 12:30:00,50.34,50.34,50.15,50.26,23900.0,50.34,50.34,50.15,50.26,23900.0
2014-04-15 13:00:00,50.26,50.33,50.16,50.31,98100.0,50.26,50.33,50.16,50.31,98100.0
2014-04-15 13:30:00,50.3,50.46,50.28,50.43,56200.0,50.3,50.46,50.28,50.43,56200.0
2014-04-15 14:00:00,50.41,50.52,50.3,50.38,195900.0,50.41,50.52,50.3,50.38,195900.0
2014-04-15 14:30:00,50.39,50.7,50.37,50.6,53700.0,50.39,50.7,50.37,50.6,53700.0
2014-04-15 15:00:00,50.61,50.69,50.54,50.64,84300.0,50.61,50.69,50.54,50.64,84300.0
2014-04-15 15:30:00,50.64,50.74,50.52,50.72,388300.0,50.64,50.74,50.52,50.72,388300.0
2014-04-16 09:30:00,51.18,51.42,50.7,50.95,86800.0,51.18,51.42,50.7,50.95,86800.0
2014-04-16 10:00:00,50.94,50.96,50.81,50.89,29100.0,50.94,50.96,50.81,50.89,29100.0
2014-04-16 10:30:00,50.92,50.98,50.76,50.87,29900.0,50.92,50.98,50.76,50.87,29900.0
2014-04-16 11:00:00,50.86,50.88,50.79,50.83,22000.0,50.86,50.88,50.79,50.83,22000.0
2014-04-16 11:30:00,50.86,50.89,50.78,50.83,19700.0,50.86,50.89,50.78,50.83,19700.0
2014-04-16 12:00:00,50.86,50.93,50.82,50.87,27200.0,50.86,50.93,50.82,50.87,27200.0
2014-04-16 12:30:00,50.88,50.88,50.73,50.73,19800.0,50.88,50.88,50.73,50.73,19800.0
2014-04-16 13:00:00,50.74,50.92,50.68,50.85,39800.0,50.74,50.92,50.68,50.85,39800.0
2014-04-16 13:30:00,50.86,50.86,50.57,50.66,46300.0,50.86,50.86,50.57,50.66,46300.0
2014-04-16 14:00:00,50.66,50.67,50.5,50.53,91200.0,50.66,50.67,50.5,50.53,91200.0
2014-04-16 14:30:00,50.54,50.62,50.53,50.6,43100.0,50.54,50.62,50.53,50.6,43100.0
2014-04-16 15:00:00,50.59,50.62,50.49,50.57,81600.0,50.59,50.62,50.49,50.57,81600.0
2014-04-16 15:30:00,50.58,50.73,50.55,50.69,235100.0,50.58,50.73,50.55,50.69,235100.0
2014-04-17 09:30:00,50.65,51.13,50.54,51.06,165600.0,50.65,51.13,50.54,51.06,165600.0
2014-04-17 10:00:00,51.07,51.21,51.01,51.16,95600.0,51.07,51.21,51.01,51.16,95600.0
2014-04-17 10:30:00,51.17,51.25,51.07,51.2,60100.0,51.17,51.25,51.07,51.2,60100.0
2014-04-17 11:00:00,51.21,51.33,51.19,51.28,83700.0,51.21,51.33,51.19,51.28,83700.0
2014-04-17 11:30:00,51.28,51.31,51.23,51.27,77600.0,51.28,51.31,51.23,51.27,77600.0
2014-04-17 12:00:00,51.27,51.29,51.09,51.13,104400.0,51.27,51.29,51.09,51.13,104400.0
2014-04-17 12:30:00,51.13,51.14,51.06,51.1,40300.0,51.13,51.14,51.06,51.1,40300.0
2014-04-17 13:00:00,51.1,51.23,51.09,51.13,58800.0,51.1,51.23,51.09,51.13,58800.0
2014-04-17 13:30:00,51.13,51.16,51.09,51.12,50000.0,51.13,51.16,51.09,51.12,50000.0
2014-04-17 14:00:00,51.11,51.13,51.05,51.09,52300.0,51.11,51.13,51.05,51.09,52300.0
2014-04-17 14:30:00,51.08,51.15,51.07,51.11,60100.0,51.08,51.15,51.07,51.11,60100.0
2014-04-17 15:00:00,51.1,51.21,51.1,51.19,48900.0,51.1,51.21,51.1,51.19,48900.0
2014-04-17 15:30:00,51.19,51.22,51.06,51.09,312300.0,51.19,51.22,51.06,51.09,312300.0
2014-04-21 09:30:00,51.1,51.3,50.66,50.66,64800.0,51.1,51.3,50.66,50.66,64800.0
2014-04-21 10:00:00,50.7,50.74,50.6,50.66,68600.0,50.7,50.74,50.6,50.66,68600.0
2014-04-21 10:30:00,50.67,50.7,50.49,50.56,65900.0,50.67,50.7,50.49,50.56,65900.0
2014-04-21 11:00:00,50.56,50.87,50.54,50.76,55500.0,50.56,50.87,50.54,50.76,55500.0
2014-04-21 11:30:00,50.75,50.76,50.65,50.7,52600.0,50.75,50.76,50.65,50.7,52600.0
2014-04-21 12:00:00,50.68,50.78,50.65,50.66,35100.0,50.68,50.78,50.65,50.66,35100.0
2014-04-21 12:30:00,50.67,50.69,50.61,50.62,31400.0,50.67,50.69,50.61,50.62,31400.0
2014-04-21 13:00:00,50.62,50.74,50.6,50.74,173200.0,50.62,50.74,50.6,50.74,173200.0
2014-04-21 13:30:00,50.74,50.76,50.7,50.72,37100.0,50.74,50.76,50.7,50.72,37100.0
2014-04-21 14:00:00,50.72,50.76,50.65,50.71,46700.0,50.72,50.76,50.65,50.71,46700.0
2014-04-21 14:30:00,50.72,50.77,50.64,50.74,50000.0,50.72,50.77,50.64,50.74,50000.0
2014-04-21 15:00:00,50.73,50.75,50.67,50.68,67600.0,50.73,50.75,50.67,50.68,67600.0
2014-04-21 15:30:00,50.67,50.82,50.61,50.67,280400.0,50.67,50.82,50.61,50.67,280400.0
2014-04-22 09:30:00,50.65,51.02,50.65,50.89,108500.0,50.65,51.02,50.65,50.89,108500.0
2014-04-22 10:00:00,50.91,51.0,50.84,50.92,101000.0,50.91,51.0,50.84,50.92,101000.0
2014-04-22 10:30:00,50.9,50.96,50.88,50.94,72100.0,50.9,50.96,50.88,50.94,72100.0
2014-04-22 11:00:00,50.97,51.27,50.97,51.27,71700.0,50.97,51.27,50.97,51.27,71700.0
2014-04-22 11:30:00,51.28,51.32,51.11,51.22,54200.0,51.28,51.32,51.11,51.22,54200.0
2014-04-22 12:00:00,51.22,51.3,51.18,51.28,36100.0,51.22,51.3,51.18,51.28,36100.0
2014-04-22 12:30:00,51.28,51.32,51.19,51.3,46800.0,51.28,51.32,51.19,51.3,46800.0
2014-04-22 13:00:00,51.31,51.39,51.3,51.39,48600.0,51.31,51.39,51.3,51.39,48600.0
2014-04-22 13:30:00,51.38,51.5,51.35,51.4,117800.0,51.38,51.5,51.35,51.4,117800.0
2014-04-22 14:00:00,51.41,51.44,51.35,51.41,78100.0,51.41,51.44,51.35,51.41,78100.0
2014-04-22 14:30:00,51.41,51.46,51.37,51.4,92700.0,51.41,51.46,51.37,51.4,92700.0
2014-04-22 15:00:00,51.4,51.49,51.38,51.45,121500.0,51.4,51.49,51.38,51.45,121500.0
2014-04-22 15:30:00,51.44,51.47,51.33,51.36,325800.0,51.44,51.47,51.33,51.36,325800.0
2014-04-23 09:30:00,51.84,51.87,51.48,51.54,129900.0,51.84,51.87,51.48,51.54,129900.0
2014-04-23 10:00:00,51.53,51.54,51.25,51.27,85600.0,51.53,51.54,51.25,51.27,85600.0
2014-04-23 10:30:00,51.28,51.66,51.25,51.65,64200.0,51.28,51.66,51.25,51.65,64200.0
2014-04-23 11:00:00,51.66,51.69,51.58,51.62,41800.0,51.66,51.69,51.58,51.62,41800.0
2014-04-23 11:30:00,51.61,51.8,51.61,51.79,51800.0,51.61,51.8,51.61,51.79,51800.0
2014-04-23 12:00:00,51.78,51.82,51.73,51.73,53900.0,51.78,51.82,51.73,51.73,53900.0
2014-04-23 12:30:00,51.73,51.78,51.7,51.7,68800.0,51.73,51.78,51.7,51.7,68800.0
2014-04-23 13:00:00,51.71,51.72,51.63,51.68,38100.0,51.71,51.72,51.63,51.68,38100.0
2014-04-23 13:30:00,51.68,51.68,51.48,51.48,29400.0,51.68,51.68,51.48,51.48,29400.0
2014-04-23 14:00:00,51.47,51.47,51.39,51.46,29900.0,51.47,51.47,51.39,51.46,29900.0
2014-04-23 14:30:00,51.46,51.48,51.44,51.45,26100.0,51.46,51.48,51.44,51.45,26100.0
2014-04-23 15:00:00,51.44,51.48,51.4,51.4,48500.0,51.44,51.48,51.4,51.4,48500.0
2014-04-23 15:30:00,51.39,51.57,51.39,51.51,226100.0,51.39,51.57,51.39,51.51,226100.0
2014-04-24 09:30:00,51.74,51.89,51.31,51.32,63400.0,51.74,51.89,51.31,51.32,63400.0
2014-04-24 10:00:00,51.32,51.39,51.18,51.29,81800.0,51.32,51.39,51.18,51.29,81800.0
2014-04-24 10:30:00,51.32,51.46,51.29,51.4,36300.0,51.32,51.46,51.29,51.4,36300.0
2014-04-24 11:00:00,51.41,51.5,51.33,51.47,29100.0,51.41,51.5,51.33,51.47,29100.0
2014-04-24 11:30:00,51.46,51.59,51.45,51.53,25300.0,51.46,51.59,51.45,51.53,25300.0
2014-04-24 12:00:00,51.53,51.54,51.45,51.48,34200.0,51.53,51.54,51.45,51.48,34200.0
2014-04-24 12:30:00,51.49,51.6,51.49,51.58,21500.0,51.49,51.6,51.49,51.58,21500.0
2014-04-24 13:00:00,51.58,51.6,51.52,51.53,16700.0,51.58,51.6,51.52,51.53,16700.0
2014-04-24 13:30:00,51.53,51.55,51.3,51.32,49400.0,51.53,51.55,51.3,51.32,49400.0
2014-04-24 14:00:00,51.32,51.37,51.27,51.3,28800.0,51.32,51.37,51.27,51.3,28800.0
2014-04-24 14:30:00,51.31,51.38,51.28,51.36,28600.0,51.31,51.38,51.28,51.36,28600.0
2014-04-24 15:00:00,51.36,51.43,51.36,51.39,39000.0,51.36,51.43,51.36,51.39,39000.0
2014-04-24 15:30:00,51.38,51.45,51.37,51.43,138700.0,51.38,51.45,51.37,51.43,138700.0
2014-04-25 09:30:00,51.35,51.39,51.04,51.29,84200.0,51.35,51.39,51.04,51.29,84200.0
2014-04-25 10:00:00,51.24,51.28,51.15,51.15,80400.0,51.24,51.28,51.15,51.15,80400.0
2014-04-25 10:30:00,51.15,51.2,51.0,51.13,112900.0,51.15,51.2,51.0,51.13,112900.0
2014-04-25 11:00:00,51.14,51.4,51.08,51.39,59900.0,51.14,51.4,51.08,51.39,59900.0
2014-04-25 11:30:00,51.4,51.64,51.4,51.59,60700.0,51.4,51.64,51.4,51.59,60700.0
2014-04-25 12:00:00,51.59,51.73,51.59,51.72,61800.0,51.59,51.73,51.59,51.72,61800.0
2014-04-25 12:30:00,51.72,51.72,51.53,51.59,40300.0,51.72,51.72,51.53,51.59,40300.0
2014-04-25 13:00:00,51.58,51.58,51.45,51.52,73100.0,51.58,51.58,51.45,51.52,73100.0
2014-04-25 13:30:00,51.52,51.59,51.48,51.56,39000.0,51.52,51.59,51.48,51.56,39000.0
2014-04-25 14:00:00,51.55,51.55,51.46,51.47,66700.0,51.55,51.55,51.46,51.47,66700.0
2014-04-25 14:30:00,51.47,51.59,51.4,51.51,27500.0,51.47,51.59,51.4,51.51,27500.0
2014-04-25 15:00:00,51.5,51.57,51.33,51.42,94000.0,51.5,51.57,51.33,51.42,94000.0
2014-04-25 15:30:00,51.41,51.47,51.32,51.37,222900.0,51.41,51.47,51.32,51.37,222900.0
2014-04-28 09:30:00,51.63,51.86,51.63,51.8,67900.0,51.63,51.86,51.63,51.8,67900.0
2014-04-28 10:00:00,51.8,52.3,51.79,52.14,103600.0,51.8,52.3,51.79,52.14,103600.0
2014-04-28 10:30:00,52.14,52.24,52.0,52.0,48600.0,52.14,52.24,52.0,52.0,48600.0
2014-04-28 11:00:00,52.0,52.11,51.89,51.91,63300.0,52.0,52.11,51.89,51.91,63300.0
2014-04-28 11:30:00,51.9,52.13,51.86,51.87,47700.0,51.9,52.13,51.86,51.87,47700.0
2014-04-28 12:00:00,51.86,51.88,51.72,51.83,71000.0,51.86,51.88,51.72,51.83,71000.0
2014-04-28 12:30:00,51.84,51.88,51.75,51.8,33800.0,51.84,51.88,51.75,51.8,33800.0
2014-04-28 13:00:00,51.79,51.79,51.47,51.48,47500.0,51.79,51.79,51.47,51.48,47500.0
2014-04-28 13:30:00,51.48,51.61,51.41,51.5,68300.0,51.48,51.61,51.41,51.5,68300.0
2014-04-28 14:00:00,51.52,51.61,51.41,51.57,45000.0,51.52,51.61,51.41,51.57,45000.0
2014-04-28 14:30:00,51.57,51.71,51.52,51.66,91200.0,51.57,51.71,51.52,51.66,91200.0
2014-04-28 15:00:00,51.68,52.02,51.68,51.98,138700.0,51.68,52.02,51.68,51.98,138700.0
2014-04-28 15:30:00,51.98,52.04,51.86,51.9,188100.0,51.98,52.04,51.86,51.9,188100.0
2014-04-29 09:30:00,52.01,52.24,51.52,51.56,116800.0,52.01,52.24,51.52,51.56,116800.0
2014-04-29 10:00:00,51.57,51.67,51.25,51.28,67300.0,51.57,51.67,51.25,51.28,67300.0
2014-04-29 10:30:00,51.28,51.49,51.25,51.39,89600.0,51.28,51.49,51.25,51.39,89600.0
2014-04-29 11:00:00,51.41,51.47,51.27,51.4,52400.0,51.41,51.47,51.27,51.4,52400.0
2014-04-29 11:30:00,51.4,51.43,51.3,51.32,39800.0,51.4,51.43,51.3,51.32,39800.0
2014-04-29 12:00:00,51.32,51.5,51.31,51.47,40500.0,51.32,51.5,51.31,51.47,40500.0
2014-04-29 12:30:00,51.49,51.56,51.44,51.56,40300.0,51.49,51.56,51.44,51.56,40300.0
2014-04-29 13:00:00,51.56,51.56,51.41,51.43,37100.0,51.56,51.56,51.41,51.43,37100.0
2014-04-29 13:30:00,51.43,51.59,51.41,51.55,52700.0,51.43,51.59,51.41,51.55,52700.0
2014-04-29 14:00:00,51.55,51.56,51.41,51.53,136600.0,51.55,51.56,51.41,51.53,136600.0
2014-04-29 14:30:00,51.54,51.61,51.51,51.61,52000.0,51.54,51.61,51.51,51.61,52000.0
2014-04-29 15:00:00,51.61,51.7,51.6,51.6,68100.0,51.61,51.7,51.6,51.6,68100.0
2014-04-29 15:30:00,51.6,51.65,51.47,51.51,174300.0,51.6,51.65,51.47,51.51,174300.0
2014-04-30 09:30:00,51.08,51.77,51.08,51.66,84400.0,51.08,51.77,51.08,51.66,84400.0
2014-04-30 10:00:00,51.67,51.81,51.58,51.66,72500.0,51.67,51.81,51.58,51.66,72500.0
2014-04-30 10:30:00,51.65,51.66,51.54,51.55,44300.0,51.65,51.66,51.54,51.55,44300.0
2014-04-30 11:00:00,51.55,51.59,51.45,51.47,34900.0,51.55,51.59,51.45,51.47,34900.0
2014-04-30 11:30:00,51.47,51.53,51.38,51.53,36100.0,51.47,51.53,51.38,51.53,36100.0
2014-04-30 12:00:00,51.54,51.61,51.46,51.48,29900.0,51.54,51.61,51.46,51.48,29900.0
2014-04-30 12:30:00,51.48,51.62,51.45,51.62,28500.0,51.48,51.62,51.45,51.62,28500.0
2014-04-30 13:00:00,51.62,51.84,51.62,51.8,39900.0,51.62,51.84,51.62,51.8,39900.0
2014-04-30 13:30:00,51.82,51.95,51.82,51.84,48800.0,51.82,51.95,51.82,51.84,48800.0
2014-04-30 14:00:00,51.82,51.97,51.71,51.75,58100.0,51.82,51.97,51.71,51.75,58100.0
2014-04-30 14:30:00,51.75,51.92,51.74,51.84,55500.0,51.75,51.92,51.74,51.84,55500.0
2014-04-30 15:00:00,51.83,51.86,51.64,51.85,82200.0,51.83,51.86,51.64,51.85,82200.0
2014-04-30 15:30:00,51.86,52.11,51.84,52.07,302400.0,51.86,52.11,51.84,52.07,302400.0
2014-05-01 09:30:00,52.34,52.4,52.13,52.2,119700.0,52.34,52.4,52.13,52.2,119700.0
2014-05-01 10:00:00,52.2,52.4,52.1,52.15,82900.0,52.2,52.4,52.1,52.15,82900.0
2014-05-01 10:30:00,52.14,52.21,52.14,52.19,70300.0,52.14,52.21,52.14,52.19,70300.0
2014-05-01 11:00:00,52.19,52.25,52.16,52.24,64300.0,52.19,52.25,52.16,52.24,64300.0
2014-05-01 11:30:00,52.24,52.35,52.12,52.14,57400.0,52.24,52.35,52.12,52.14,57400.0
2014-05-01 12:00:00,52.14,52.2,52.1,52.13,42000.0,52.14,52.2,52.1,52.13,42000.0
2014-05-01 12:30:00,52.13,52.13,51.93,52.0,82500.0,52.13,52.13,51.93,52.0,82500.0
2014-05-01 13:00:00,52.0,52.05,51.93,51.94,39500.0,52.0,52.05,51.93,51.94,39500.0
2014-05-01 13:30:00,51.93,51.93,51.73,51.76,58300.0,51.93,51.93,51.73,51.76,58300.0
2014-05-01 14:00:00,51.77,51.85,51.75,51.8,51200.0,51.77,51.85,51.75,51.8,51200.0
2014-05-01 14:30:00,51.81,51.82,51.62,51.68,71100.0,51.81,51.82,51.62,51.68,71100.0
2014-05-01 15:00:00,51.67,51.75,51.6,51.65,75300.0,51.67,51.75,51.6,51.65,75300.0
2014-05-01 15:30:00,51.64,51.64,51.55,51.63,153900.0,51.64,51.64,51.55,51.63,153900.0
2014-05-02 09:30:00,51.85,52.39,51.63,52.39,118200.0,51.85,52.39,51.63,52.39,118200.0
2014-05-02 10:00:00,52.38,52.56,52.31,52.47,75300.0,52.38,52.56,52.31,52.47,75300.0
2014-05-02 10:30:00,52.45,52.5,52.06,52.22,96200.0,52.45,52.5,52.06,52.22,96200.0
2014-05-02 11:00:00,52.22,52.39,52.21,52.34,70200.0,52.22,52.39,52.21,52.34,70200.0
2014-05-02 11:30:00,52.35,52.66,52.35,52.59,69800.0,52.35,52.66,52.35,52.59,69800.0
2014-05-02 12:00:00,52.59,52.72,52.57,52.66,142300.0,52.59,52.72,52.57,52.66,142300.0
2014-05-02 12:30:00,52.66,52.66,52.56,52.57,79100.0,52.66,52.66,52.56,52.57,79100.0
2014-05-02 13:00:00,52.57,52.62,52.52,52.53,59400.0,52.57,52.62,52.52,52.53,59400.0
2014-05-02 13:30:00,52.53,52.55,52.44,52.44,64400.0,52.53,52.55,52.44,52.44,64400.0
2014-05-02 14:00:00,52.43,52.46,52.32,52.35,60800.0,52.43,52.46,52.32,52.35,60800.0
2014-05-02 14:30:00,52.35,52.43,52.3,52.36,67700.0,52.35,52.43,52.3,52.36,67700.0
2014-05-02 15:00:00,52.36,52.5,52.33,52.44,62800.0,52.36,52.5,52.33,52.44,62800.0
2014-05-02 15:30:00,52.44,52.55,52.36,52.49,238900.0,52.44,52.55,52.36,52.49,238900.0
2014-05-05 09:30:00,52.2,52.38,51.61,51.95,102000.0,52.2,52.38,51.61,51.95,102000.0
2014-05-05 10:00:00,51.92,52.17,51.92,52.01,63100.0,51.92,52.17,51.92,52.01,63100.0
2014-05-05 10:30:00,52.01,52.23,52.0,52.11,47600.0,52.01,52.23,52.0,52.11,47600.0
2014-05-05 11:00:00,52.1,52.1,52.0,52.05,39100.0,52.1,52.1,52.0,52.05,39100.0
2014-05-05 11:30:00,52.06,52.18,52.0,52.02,41600.0,52.06,52.18,52.0,52.02,41600.0
2014-05-05 12:00:00,52.01,52.09,52.0,52.08,34900.0,52.01,52.09,52.0,52.08,34900.0
2014-05-05 12:30:00,52.07,52.07,51.98,52.0,54300.0,52.07,52.07,51.98,52.0,54300.0
2014-05-05 13:00:00,52.0,52.03,51.92,51.92,49700.0,52.0,52.03,51.92,51.92,49700.0
2014-05-05 13:30:00,51.92,51.96,51.88,51.9,36200.0,51.92,51.96,51.88,51.9,36200.0
2014-05-05 14:00:00,51.91,51.99,51.91,51.97,44300.0,51.91,51.99,51.91,51.97,44300.0
2014-05-05 14:30:00,51.96,52.06,51.91,52.05,64500.0,51.96,52.06,51.91,52.05,64500.0
2014-05-05 15:00:00,52.04,52.04,51.92,51.96,108100.0,52.04,52.04,51.92,51.96,108100.0
2014-05-05 15:30:00,51.96,52.05,51.96,52.02,169400.0,51.96,52.05,51.96,52.02,169400.0
2014-05-06 09:30:00,51.95,52.39,51.73,52.19,180200.0,51.95,52.39,51.73,52.19,180200.0
2014-05-06 10:00:00,52.21,52.42,52.16,52.41,68900.0,52.21,52.42,52.16,52.41,68900.0
2014-05-06 10:30:00,52.42,52.51,52.17,52.18,67400.0,52.42,52.51,52.17,52.18,67400.0
2014-05-06 11:00:00,52.17,52.17,51.91,51.93,51900.0,52.17,52.17,51.91,51.93,51900.0
2014-05-06 11:30:00,51.93,52.04,51.92,51.95,99300.0,51.93,52.04,51.92,51.95,99300.0
2014-05-06 12:00:00,51.94,51.95,51.82,51.83,36500.0,51.94,51.95,51.82,51.83,36500.0
2014-05-06 12:30:00,51.83,51.85,51.78,51.8,33900.0,51.83,51.85,51.78,51.8,33900.0
2014-05-06 13:00:00,51.81,51.89,51.71,51.73,38400.0,51.81,51.89,51.71,51.73,38400.0
2014-05-06 13:30:00,51.72,51.74,51.61,51.63,39900.0,51.72,51.74,51.61,51.63,39900.0
2014-05-06 14:00:00,51.62,51.69,51.54,51.6,65400.0,51.62,51.69,51.54,51.6,65400.0
2014-05-06 14:30:00,51.6,51.63,51.52,51.52,36100.0,51.6,51.63,51.52,51.52,36100.0
2014-05-06 15:00:00,51.52,51.64,51.48,51.61,60900.0,51.52,51.64,51.48,51.61,60900.0
2014-05-06 15:30:00,51.62,51.7,51.55,51.59,133700.0,51.62,51.7,51.55,51.59,133700.0
2014-05-07 09:30:00,51.58,51.95,51.38,51.76,160700.0,51.58,51.95,51.38,51.76,160700.0
2014-05-07 10:00:00,51.76,51.91,51.53,51.75,194500.0,51.76,51.91,51.53,51.75,194500.0
2014-05-07 10:30:00,51.76,51.93,51.62,51.78,156600.0,51.76,51.93,51.62,51.78,156600.0
2014-05-07 11:00:00,51.78,51.87,51.6,51.74,86200.0,51.78,51.87,51.6,51.74,86200.0
2014-05-07 11:30:00,51.74,51.87,51.7,51.77,52200.0,51.74,51.87,51.7,51.77,52200.0
2014-05-07 12:00:00,51.77,51.8,51.69,51.69,51100.0,51.77,51.8,51.69,51.69,51100.0
2014-05-07 12:30:00,51.69,51.72,51.57,51.68,99600.0,51.69,51.72,51.57,51.68,99600.0
2014-05-07 13:00:00,51.68,51.82,51.61,51.78,52900.0,51.68,51.82,51.61,51.78,52900.0
2014-05-07 13:30:00,51.78,51.85,51.65,51.65,64000.0,51.78,51.85,51.65,51.65,64000.0
2014-05-07 14:00:00,51.64,51.84,51.61,51.75,43000.0,51.64,51.84,51.61,51.75,43000.0
2014-05-07 14:30:00,51.75,51.83,51.69,51.83,43700.0,51.75,51.83,51.69,51.83,43700.0
2014-05-07 15:00:00,51.83,51.84,51.7,51.75,56900.0,51.83,51.84,51.7,51.75,56900.0
2014-05-07 15:30:00,51.74,51.97,51.72,51.92,299300.0,51.74,51.97,51.72,51.92,299300.0
2014-05-08 09:30:00,52.02,52.64,51.9,52.58,199700.0,52.02,52.64,51.9,52.58,199700.0
2014-05-08 10:00:00,52.59,52.8,52.41,52.42,127400.0,52.59,52.8,52.41,52.42,127400.0
2014-05-08 10:30:00,52.4,52.49,52.37,52.41,84700.0,52.4,52.49,52.37,52.41,84700.0
2014-05-08 11:00:00,52.4,52.66,52.35,52.63,160900.0,52.4,52.66,52.35,52.63,160900.0
2014-05-08 11:30:00,52.63,52.75,52.61,52.63,85200.0,52.63,52.75,52.61,52.63,85200.0
2014-05-08 12:00:00,52.63,52.63,52.39,52.48,55300.0,52.63,52.63,52.39,52.48,55300.0
2014-05-08 12:30:00,52.48,52.51,52.32,52.5,118700.0,52.48,52.51,52.32,52.5,118700.0
2014-05-08 13:00:00,52.51,52.55,52.41,52.45,68200.0,52.51,52.55,52.41,52.45,68200.0
2014-05-08 13:30:00,52.44,52.45,52.27,52.32,66000.0,52.44,52.45,52.27,52.32,66000.0
2014-05-08 14:00:00,52.32,52.34,52.19,52.26,102900.0,52.32,52.34,52.19,52.26,102900.0
2014-05-08 14:30:00,52.26,52.28,52.01,52.02,96900.0,52.26,52.28,52.01,52.02,96900.0
2014-05-08 15:00:00,52.01,52.02,51.79,51.97,210800.0,52.01,52.02,51.79,51.97,210800.0
2014-05-08 15:30:00,51.96,52.04,51.93,52.04,146300.0,51.96,52.04,51.93,52.04,146300.0
2014-05-09 09:30:00,51.97,52.12,51.64,51.68,234300.0,51.97,52.12,51.64,51.68,234300.0
2014-05-09 10:00:00,51.66,52.0,51.56,51.91,135900.0,51.66,52.0,51.56,51.91,135900.0
2014-05-09 10:30:00,51.91,52.0,51.78,51.79,79600.0,51.91,52.0,51.78,51.79,79600.0
2014-05-09 11:00:00,51.78,51.82,51.69,51.8,40600.0,51.78,51.82,51.69,51.8,40600.0
2014-05-09 11:30:00,51.79,51.99,51.76,51.93,33900.0,51.79,51.99,51.76,51.93,33900.0
2014-05-09 12:00:00,51.91,52.1,51.88,52.06,46300.0,51.91,52.1,51.88,52.06,46300.0
2014-05-09 12:30:00,52.05,52.28,52.02,52.24,56600.0,52.05,52.28,52.02,52.24,56600.0
2014-05-09 13:00:00,52.25,52.39,52.23,52.37,59600.0,52.25,52.39,52.23,52.37,59600.0
2014-05-09 13:30:00,52.39,52.61,52.3,52.57,89700.0,52.39,52.61,52.3,52.57,89700.0
2014-05-09 14:00:00,52.57,52.58,52.37,52.41,26000.0,52.57,52.58,52.37,52.41,26000.0
2014-05-09 14:30:00,52.4,52.68,52.4,52.65,60000.0,52.4,52.68,52.4,52.65,60000.0
2014-05-09 15:00:00,52.65,52.8,52.57,52.7,110700.0,52.65,52.8,52.57,52.7,110700.0
2014-05-09 15:30:00,52.69,52.8,52.67,52.77,161700.0,52.69,52.8,52.67,52.77,161700.0
2014-05-12 09:30:00,52.78,53.3,52.73,53.14,117100.0,52.78,53.3,52.73,53.14,117100.0
2014-05-12 10:00:00,53.15,53.16,53.0,53.1,109800.0,53.15,53.16,53.0,53.1,109800.0
2014-05-12 10:30:00,53.1,53.21,53.1,53.19,77500.0,53.1,53.21,53.1,53.19,77500.0
2014-05-12 11:00:00,53.18,53.22,53.08,53.22,131600.0,53.18,53.22,53.08,53.22,131600.0
2014-05-12 11:30:00,53.23,53.26,53.0,53.0,38700.0,53.23,53.26,53.0,53.0,38700.0
2014-05-12 12:00:00,52.99,53.2,52.98,53.13,81100.0,52.99,53.2,52.98,53.13,81100.0
2014-05-12 12:30:00,53.12,53.15,53.01,53.01,76800.0,53.12,53.15,53.01,53.01,76800.0
2014-05-12 13:00:00,53.01,53.17,53.0,53.04,59200.0,53.01,53.17,53.0,53.04,59200.0
2014-05-12 13:30:00,53.04,53.11,52.97,53.11,51300.0,53.04,53.11,52.97,53.11,51300.0
2014-05-12 14:00:00,53.11,53.12,53.02,53.07,68300.0,53.11,53.12,53.02,53.07,68300.0
2014-05-12 14:30:00,53.08,53.17,53.04,53.13,47100.0,53.08,53.17,53.04,53.13,47100.0
2014-05-12 15:00:00,53.13,53.24,53.11,53.23,77800.0,53.13,53.24,53.11,53.23,77800.0
2014-05-12 15:30:00,53.23,53.35,53.2,53.31,276100.0,53.23,53.35,53.2,53.31,276100.0
2014-05-13 09:30:00,53.14,53.14,52.66,52.69,161400.0,53.14,53.14,52.66,52.69,161400.0
2014-05-13 10:00:00,52.69,52.78,52.57,52.7,111900.0,52.69,52.78,52.57,52.7,111900.0
2014-05-13 10:30:00,52.71,52.73,52.5,52.5,85700.0,52.71,52.73,52.5,52.5,85700.0
2014-05-13 11:00:00,52.49,52.51,52.33,52.51,84800.0,52.49,52.51,52.33,52.51,84800.0
2014-05-13 11:30:00,52.5,52.53,52.26,52.31,84200.0,52.5,52.53,52.26,52.31,84200.0
2014-05-13 12:00:00,52.3,52.3,52.25,52.27,82400.0,52.3,52.3,52.25,52.27,82400.0
2014-05-13 12:30:00,52.27,52.27,52.04,52.05,141700.0,52.27,52.27,52.04,52.05,141700.0
2014-05-13 13:00:00,52.05,52.08,51.99,52.0,138900.0,52.05,52.08,51.99,52.0,138900.0
2014-05-13 13:30:00,52.0,52.08,51.97,52.08,137000.0,52.0,52.08,51.97,52.08,137000.0
2014-05-13 14:00:00,52.08,52.24,52.07,52.22,114500.0,52.08,52.24,52.07,52.22,114500.0
2014-05-13 14:30:00,52.22,52.34,52.19,52.24,79500.0,52.22,52.34,52.19,52.24,79500.0
2014-05-13 15:00:00,52.24,52.26,52.09,52.13,139500.0,52.24,52.26,52.09,52.13,139500.0
2014-05-13 15:30:00,52.13,52.21,52.1,52.2,447200.0,52.13,52.21,52.1,52.2,447200.0
2014-05-14 09:30:00,52.03,52.3,51.97,52.06,80600.0,52.03,52.3,51.97,52.06,80600.0
2014-05-14 10:00:00,52.06,52.16,51.86,51.91,60400.0,52.06,52.16,51.86,51.91,60400.0
2014-05-14 10:30:00,51.91,52.15,51.89,52.0,46800.0,51.91,52.15,51.89,52.0,46800.0
2014-05-14 11:00:00,51.99,52.02,51.91,52.0,60600.0,51.99,52.02,51.91,52.0,60600.0
2014-05-14 11:30:00,51.98,52.04,51.98,51.98,50300.0,51.98,52.04,51.98,51.98,50300.0
2014-05-14 12:00:00,51.98,52.0,51.93,51.99,96300.0,51.98,52.0,51.93,51.99,96300.0
2014-05-14 12:30:00,51.99,52.03,51.78,51.79,95700.0,51.99,52.03,51.78,51.79,95700.0
2014-05-14 13:00:00,51.78,51.89,51.75,51.8,53700.0,51.78,51.89,51.75,51.8,53700.0
2014-05-14 13:30:00,51.8,51.85,51.75,51.81,52600.0,51.8,51.85,51.75,51.81,52600.0
2014-05-14 14:00:00,51.81,51.89,51.8,51.88,52700.0,51.81,51.89,51.8,51.88,52700.0
2014-05-14 14:30:00,51.88,51.88,51.68,51.72,60800.0,51.88,51.88,51.68,51.72,60800.0
2014-05-14 15:00:00,51.71,51.75,51.67,51.74,81200.0,51.71,51.75,51.67,51.74,81200.0
2014-05-14 15:30:00,51.74,51.76,51.6,51.74,159600.0,51.74,51.76,51.6,51.74,159600.0
2014-05-15 09:30:00,51.57,51.59,50.9,50.95,142100.0,51.57,51.59,50.9,50.95,142100.0
2014-05-15 10:00:00,50.98,51.04,50.77,50.92,130900.0,50.98,51.04,50.77,50.92,130900.0
2014-05-15 10:30:00,50.92,51.09,50.84,51.02,123700.0,50.92,51.09,50.84,51.02,123700.0
2014-05-15 11:00:00,51.02,51.04,50.71,50.73,91500.0,51.02,51.04,50.71,50.73,91500.0
2014-05-15 11:30:00,50.72,50.8,50.52,50.56,126300.0,50.72,50.8,50.52,50.56,126300.0
2014-05-15 12:00:00,50.55,50.62,50.52,50.53,107400.0,50.55,50.62,50.52,50.53,107400.0
2014-05-15 12:30:00,50.54,50.75,50.53,50.74,151900.0,50.54,50.75,50.53,50.74,151900.0
2014-05-15 13:00:00,50.75,50.76,50.71,50.74,36800.0,50.75,50.76,50.71,50.74,36800.0
2014-05-15 13:30:00,50.75,50.75,50.68,50.73,55600.0,50.75,50.75,50.68,50.73,55600.0
2014-05-15 14:00:00,50.73,50.87,50.68,50.74,73000.0,50.73,50.87,50.68,50.74,73000.0
2014-05-15 14:30:00,50.77,50.94,50.77,50.92,51000.0,50.77,50.94,50.77,50.92,51000.0
2014-05-15 15:00:00,50.91,50.94,50.74,50.75,68800.0,50.91,50.94,50.74,50.75,68800.0
2014-05-15 15:30:00,50.75,51.02,50.74,51.0,310900.0,50.75,51.02,50.74,51.0,310900.0
2014-05-16 09:30:00,51.07,51.35,50.84,50.93,233700.0,51.07,51.35,50.84,50.93,233700.0
2014-05-16 10:00:00,50.93,51.01,50.78,50.9,129700.0,50.93,51.01,50.78,50.9,129700.0
2014-05-16 10:30:00,50.89,51.24,50.87,51.15,62500.0,50.89,51.24,50.87,51.15,62500.0
2014-05-16 11:00:00,51.16,51.41,51.13,51.34,61300.0,51.16,51.41,51.13,51.34,61300.0
2014-05-16 11:30:00,51.35,51.52,51.35,51.52,44200.0,51.35,51.52,51.35,51.52,44200.0
2014-05-16 12:00:00,51.51,51.52,51.38,51.4,31900.0,51.51,51.52,51.38,51.4,31900.0
2014-05-16 12:30:00,51.41,51.49,51.34,51.36,29500.0,51.41,51.49,51.34,51.36,29500.0
2014-05-16 13:00:00,51.35,51.47,51.31,51.43,38100.0,51.35,51.47,51.31,51.43,38100.0
2014-05-16 13:30:00,51.41,51.55,51.41,51.53,59300.0,51.41,51.55,51.41,51.53,59300.0
2014-05-16 14:00:00,51.52,51.65,51.44,51.63,34400.0,51.52,51.65,51.44,51.63,34400.0
2014-05-16 14:30:00,51.62,51.84,51.62,51.83,48800.0,51.62,51.84,51.62,51.83,48800.0
2014-05-16 15:00:00,51.82,51.91,51.79,51.85,139000.0,51.82,51.91,51.79,51.85,139000.0
2014-05-16 15:30:00,51.84,51.91,51.75,51.79,190100.0,51.84,51.91,51.75,51.79,190100.0
2014-05-19 09:30:00,51.6,51.96,51.55,51.67,192500.0,51.6,51.96,51.55,51.67,192500.0
2014-05-19 10:00:00,51.7,51.76,51.5,51.56,256100.0,51.7,51.76,51.5,51.56,256100.0
2014-05-19 10:30:00,51.56,51.63,51.3,51.33,128100.0,51.56,51.63,51.3,51.33,128100.0
2014-05-19 11:00:00,51.34,51.5,51.29,51.38,89600.0,51.34,51.5,51.29,51.38,89600.0
2014-05-19 11:30:00,51.38,51.45,51.3,51.36,80500.0,51.38,51.45,51.3,51.36,80500.0
2014-05-19 12:00:00,51.37,51.68,51.35,51.66,76900.0,51.37,51.68,51.35,51.66,76900.0
2014-05-19 12:30:00,51.67,51.74,51.59,51.73,69200.0,51.67,51.74,51.59,51.73,69200.0
2014-05-19 13:00:00,51.74,51.89,51.66,51.72,67000.0,51.74,51.89,51.66,51.72,67000.0
2014-05-19 13:30:00,51.71,51.92,51.63,51.89,63700.0,51.71,51.92,51.63,51.89,63700.0
2014-05-19 14:00:00,51.89,51.96,51.88,51.93,60200.0,51.89,51.96,51.88,51.93,60200.0
2014-05-19 14:30:00,51.92,51.99,51.85,51.87,59500.0,51.92,51.99,51.85,51.87,59500.0
2014-05-19 15:00:00,51.86,52.08,51.86,52.06,137800.0,51.86,52.08,51.86,52.06,137800.0
2014-05-19 15:30:00,52.07,52.13,52.01,52.01,168200.0,52.07,52.13,52.01,52.01,168200.0
2014-05-20 09:30:00,51.89,52.01,51.39,51.64,280400.0,51.89,52.01,51.39,51.64,280400.0
2014-05-20 10:00:00,51.64,52.01,51.54,51.87,314900.0,51.64,52.01,51.54,51.87,314900.0
2014-05-20 10:30:00,51.87,52.08,51.86,51.86,220800.0,51.87,52.08,51.86,51.86,220800.0
2014-05-20 11:00:00,51.86,51.88,51.42,51.49,57500.0,51.86,51.88,51.42,51.49,57500.0
2014-05-20 11:30:00,51.49,51.58,51.36,51.39,54900.0,51.49,51.58,51.36,51.39,54900.0
2014-05-20 12:00:00,51.39,51.41,51.24,51.29,71200.0,51.39,51.41,51.24,51.29,71200.0
2014-05-20 12:30:00,51.28,51.29,51.07,51.07,99300.0,51.28,51.29,51.07,51.07,99300.0
2014-05-20 13:00:00,51.08,51.11,50.92,51.04,102000.0,51.08,51.11,50.92,51.04,102000.0
2014-05-20 13:30:00,51.03,51.18,51.03,51.15,81800.0,51.03,51.18,51.03,51.15,81800.0
2014-05-20 14:00:00,51.15,51.28,51.15,51.2,71600.0,51.15,51.28,51.15,51.2,71600.0
2014-05-20 14:30:00,51.19,51.29,51.05,51.28,125000.0,51.19,51.29,51.05,51.28,125000.0
2014-05-20 15:00:00,51.28,51.45,51.23,51.23,118700.0,51.28,51.45,51.23,51.23,118700.0
2014-05-20 15:30:00,51.23,51.24,51.09,51.12,268500.0,51.23,51.24,51.09,51.12,268500.0
2014-05-21 09:30:00,51.04,51.39,51.02,51.21,90600.0,51.04,51.39,51.02,51.21,90600.0
2014-05-21 10:00:00,51.2,51.2,50.58,50.59,225100.0,51.2,51.2,50.58,50.59,225100.0
2014-05-21 10:30:00,50.6,50.7,50.44,50.54,194500.0,50.6,50.7,50.44,50.54,194500.0
2014-05-21 11:00:00,50.54,50.62,50.2,50.28,209000.0,50.54,50.62,50.2,50.28,209000.0
2014-05-21 11:30:00,50.27,50.33,49.69,50.06,480700.0,50.27,50.33,49.69,50.06,480700.0
2014-05-21 12:00:00,50.07,50.25,49.92,50.14,193200.0,50.07,50.25,49.92,50.14,193200.0
2014-05-21 12:30:00,50.15,50.56,50.15,50.46,137800.0,50.15,50.56,50.15,50.46,137800.0
2014-05-21 13:00:00,50.48,50.61,50.38,50.39,73600.0,50.48,50.61,50.38,50.39,73600.0
2014-05-21 13:30:00,50.39,50.44,50.17,50.3,114300.0,50.39,50.44,50.17,50.3,114300.0
2014-05-21 14:00:00,50.3,50.46,50.26,50.29,114100.0,50.3,50.46,50.26,50.29,114100.0
2014-05-21 14:30:00,50.29,50.37,50.26,50.28,109600.0,50.29,50.37,50.26,50.28,109600.0
2014-05-21 15:00:00,50.28,50.32,49.94,50.09,340300.0,50.28,50.32,49.94,50.09,340300.0
2014-05-21 15:30:00,50.09,50.11,49.98,49.99,591100.0,50.09,50.11,49.98,49.99,591100.0
2014-05-22 09:30:00,53.91,54.5,53.01,54.14,1736600.0,53.91,54.5,53.01,54.14,1736600.0
2014-05-22 10:00:00,54.12,54.12,53.41,53.5,784000.0,54.12,54.12,53.41,53.5,784000.0
2014-05-22 10:30:00,53.5,54.0,53.5,53.93,459500.0,53.5,54.0,53.5,53.93,459500.0
2014-05-22 11:00:00,53.93,53.97,53.61,53.8,292800.0,53.93,53.97,53.61,53.8,292800.0
2014-05-22 11:30:00,53.8,53.84,53.61,53.61,236100.0,53.8,53.84,53.61,53.61,236100.0
2014-05-22 12:00:00,53.65,53.81,53.55,53.8,150100.0,53.65,53.81,53.55,53.8,150100.0
2014-05-22 12:30:00,53.8,53.8,53.5,53.54,143600.0,53.8,53.8,53.5,53.54,143600.0
2014-05-22 13:00:00,53.54,53.66,53.23,53.26,241400.0,53.54,53.66,53.23,53.26,241400.0
2014-05-22 13:30:00,53.26,53.46,53.11,53.43,252300.0,53.26,53.46,53.11,53.43,252300.0
2014-05-22 14:00:00,53.44,53.52,53.35,53.36,179200.0,53.44,53.52,53.35,53.36,179200.0
2014-05-22 14:30:00,53.37,53.47,53.09,53.32,291000.0,53.37,53.47,53.09,53.32,291000.0
2014-05-22 15:00:00,53.33,53.38,53.08,53.24,355700.0,53.33,53.38,53.08,53.24,355700.0
2014-05-22 15:30:00,53.24,53.36,53.04,53.31,617200.0,53.24,53.36,53.04,53.31,617200.0
2014-05-23 09:30:00,53.39,53.39,52.74,52.83,191400.0,53.39,53.39,52.74,52.83,191400.0
2014-05-23 10:00:00,52.83,53.12,52.73,53.12,207700.0,52.83,53.12,52.73,53.12,207700.0
2014-05-23 10:30:00,53.12,53.16,52.82,52.94,182400.0,53.12,53.16,52.82,52.94,182400.0
2014-05-23 11:00:00,52.93,53.0,52.89,52.9,134600.0,52.93,53.0,52.89,52.9,134600.0
2014-05-23 11:30:00,52.9,53.0,52.89,52.93,112500.0,52.9,53.0,52.89,52.93,112500.0
2014-05-23 12:00:00,52.94,52.97,52.88,52.95,86900.0,52.94,52.97,52.88,52.95,86900.0
2014-05-23 12:30:00,52.94,52.95,52.84,52.85,80300.0,52.94,52.95,52.84,52.85,80300.0
2014-05-23 13:00:00,52.85,52.89,52.83,52.89,130500.0,52.85,52.89,52.83,52.89,130500.0
2014-05-23 13:30:00,52.89,52.89,52.74,52.75,134600.0,52.89,52.89,52.74,52.75,134600.0
2014-05-23 14:00:00,52.75,52.8,52.74,52.75,104700.0,52.75,52.8,52.74,52.75,104700.0
2014-05-23 14:30:00,52.75,52.92,52.73,52.86,149300.0,52.75,52.92,52.73,52.86,149300.0
2014-05-23 15:00:00,52.85,52.9,52.77,52.79,133500.0,52.85,52.9,52.77,52.79,133500.0
2014-05-23 15:30:00,52.8,52.81,52.55,52.68,419300.0,52.8,52.81,52.55,52.68,419300.0
2014-05-27 09:30:00,52.77,53.27,52.75,53.06,141800.0,52.77,53.27,52.75,53.06,141800.0
2014-05-27 10:00:00,53.07,53.18,52.97,52.99,154600.0,53.07,53.18,52.97,52.99,154600.0
2014-05-27 10:30:00,53.02,53.2,52.96,53.19,125600.0,53.02,53.2,52.96,53.19,125600.0
2014-05-27 11:00:00,53.2,53.31,53.2,53.22,84000.0,53.2,53.31,53.2,53.22,84000.0
2014-05-27 11:30:00,53.23,53.27,52.99,53.03,78400.0,53.23,53.27,52.99,53.03,78400.0
2014-05-27 12:00:00,53.02,53.02,52.91,52.91,35900.0,53.02,53.02,52.91,52.91,35900.0
2014-05-27 12:30:00,52.91,53.11,52.9,53.07,75300.0,52.91,53.11,52.9,53.07,75300.0
2014-05-27 13:00:00,53.06,53.23,53.03,53.21,55400.0,53.06,53.23,53.03,53.21,55400.0
2014-05-27 13:30:00,53.21,53.35,53.05,53.32,89300.0,53.21,53.35,53.05,53.32,89300.0
2014-05-27 14:00:00,53.32,53.33,53.23,53.23,46000.0,53.32,53.33,53.23,53.23,46000.0
2014-05-27 14:30:00,53.24,53.31,53.15,53.22,63700.0,53.24,53.31,53.15,53.22,63700.0
2014-05-27 15:00:00,53.22,53.27,53.15,53.19,86500.0,53.22,53.27,53.15,53.19,86500.0
2014-05-27 15:30:00,53.19,53.21,53.14,53.18,205800.0,53.19,53.21,53.14,53.18,205800.0
2014-05-28 09:30:00,53.12,53.14,52.26,52.41,215200.0,53.12,53.14,52.26,52.41,215200.0
2014-05-28 10:00:00,52.39,52.66,52.3,52.62,164600.0,52.39,52.66,52.3,52.62,164600.0
2014-05-28 10:30:00,52.62,52.69,52.45,52.57,92100.0,52.62,52.69,52.45,52.57,92100.0
2014-05-28 11:00:00,52.57,52.58,52.45,52.46,96600.0,52.57,52.58,52.45,52.46,96600.0
2014-05-28 11:30:00,52.46,52.65,52.45,52.6,55500.0,52.46,52.65,52.45,52.6,55500.0
2014-05-28 12:00:00,52.6,52.81,52.6,52.75,62000.0,52.6,52.81,52.6,52.75,62000.0
2014-05-28 12:30:00,52.76,52.77,52.67,52.77,77300.0,52.76,52.77,52.67,52.77,77300.0
2014-05-28 13:00:00,52.78,52.9,52.77,52.85,134500.0,52.78,52.9,52.77,52.85,134500.0
2014-05-28 13:30:00,52.85,53.02,52.85,53.02,53200.0,52.85,53.02,52.85,53.02,53200.0
2014-05-28 14:00:00,53.02,53.07,52.92,52.97,113000.0,53.02,53.07,52.92,52.97,113000.0
2014-05-28 14:30:00,52.97,53.05,52.91,53.02,78200.0,52.97,53.05,52.91,53.02,78200.0
2014-05-28 15:00:00,53.01,53.05,52.9,52.9,100900.0,53.01,53.05,52.9,52.9,100900.0
2014-05-28 15:30:00,52.91,52.93,52.76,52.78,148600.0,52.91,52.93,52.76,52.78,148600.0
2014-05-29 09:30:00,53.59,53.67,53.02,53.51,295000.0,53.59,53.67,53.02,53.51,295000.0
2014-05-29 10:00:00,53.51,53.68,53.29,53.31,265900.0,53.51,53.68,53.29,53.31,265900.0
2014-05-29 10:30:00,53.3,53.32,53.18,53.21,88600.0,53.3,53.32,53.18,53.21,88600.0
2014-05-29 11:00:00,53.21,53.22,53.08,53.17,86000.0,53.21,53.22,53.08,53.17,86000.0
2014-05-29 11:30:00,53.17,53.2,53.08,53.16,127000.0,53.17,53.2,53.08,53.16,127000.0
2014-05-29 12:00:00,53.14,53.21,53.09,53.12,51700.0,53.14,53.21,53.09,53.12,51700.0
2014-05-29 12:30:00,53.12,53.12,52.96,52.96,82400.0,53.12,53.12,52.96,52.96,82400.0
2014-05-29 13:00:00,52.96,53.05,52.86,53.0,102300.0,52.96,53.05,52.86,53.0,102300.0
2014-05-29 13:30:00,53.0,53.1,52.99,53.08,128100.0,53.0,53.1,52.99,53.08,128100.0
2014-05-29 14:00:00,53.08,53.14,53.05,53.14,66400.0,53.08,53.14,53.05,53.14,66400.0
2014-05-29 14:30:00,53.14,53.26,53.13,53.23,125700.0,53.14,53.26,53.13,53.23,125700.0
2014-05-29 15:00:00,53.24,53.29,53.15,53.19,85900.0,53.24,53.29,53.15,53.19,85900.0
2014-05-29 15:30:00,53.19,53.26,53.15,53.26,213600.0,53.19,53.26,53.15,53.26,213600.0
2014-05-30 09:30:00,53.52,53.69,53.09,53.17,136200.0,53.52,53.69,53.09,53.17,136200.0
2014-05-30 10:00:00,53.16,53.23,53.04,53.15,78700.0,53.16,53.23,53.04,53.15,78700.0
2014-05-30 10:30:00,53.16,53.21,52.86,52.91,88300.0,53.16,53.21,52.86,52.91,88300.0
2014-05-30 11:00:00,52.91,52.96,52.75,52.83,58400.0,52.91,52.96,52.75,52.83,58400.0
2014-05-30 11:30:00,52.83,52.88,52.8,52.82,38500.0,52.83,52.88,52.8,52.82,38500.0
2014-05-30 12:00:00,52.82,52.83,52.71,52.77,78600.0,52.82,52.83,52.71,52.77,78600.0
2014-05-30 12:30:00,52.77,52.77,52.64,52.67,40800.0,52.77,52.77,52.64,52.67,40800.0
2014-05-30 13:00:00,52.68,52.72,52.64,52.7,43100.0,52.68,52.72,52.64,52.7,43100.0
2014-05-30 13:30:00,52.71,52.9,52.69,52.85,52400.0,52.71,52.9,52.69,52.85,52400.0
2014-05-30 14:00:00,52.86,52.88,52.83,52.85,60700.0,52.86,52.88,52.83,52.85,60700.0
2014-05-30 14:30:00,52.84,52.89,52.79,52.85,55200.0,52.84,52.89,52.79,52.85,55200.0
2014-05-30 15:00:00,52.86,53.0,52.85,53.0,90000.0,52.86,53.0,52.85,53.0,90000.0
2014-05-30 15:30:00,53.0,53.07,52.94,53.04,207800.0,53.0,53.07,52.94,53.04,207800.0
2014-06-02 09:30:00,52.99,53.28,52.87,53.23,67500.0,52.99,53.28,52.87,53.23,67500.0
2014-06-02 10:00:00,53.21,53.24,53.03,53.17,143700.0,53.21,53.24,53.03,53.17,143700.0
2014-06-02 10:30:00,53.17,53.27,53.15,53.27,46900.0,53.17,53.27,53.15,53.27,46900.0
2014-06-02 11:00:00,53.28,53.41,53.23,53.38,45700.0,53.28,53.41,53.23,53.38,45700.0
2014-06-02 11:30:00,53.37,53.38,53.25,53.25,39200.0,53.37,53.38,53.25,53.25,39200.0
2014-06-02 12:00:00,53.26,53.37,53.19,53.37,39500.0,53.26,53.37,53.19,53.37,39500.0
2014-06-02 12:30:00,53.37,53.39,53.33,53.34,22100.0,53.37,53.39,53.33,53.34,22100.0
2014-06-02 13:00:00,53.33,53.33,53.16,53.28,31200.0,53.33,53.33,53.16,53.28,31200.0
2014-06-02 13:30:00,53.28,53.31,53.26,53.28,35900.0,53.28,53.31,53.26,53.28,35900.0
2014-06-02 14:00:00,53.28,53.31,53.23,53.25,38900.0,53.28,53.31,53.23,53.25,38900.0
2014-06-02 14:30:00,53.25,53.31,53.25,53.3,45200.0,53.25,53.31,53.25,53.3,45200.0
2014-06-02 15:00:00,53.3,53.34,53.29,53.29,76800.0,53.3,53.34,53.29,53.29,76800.0
2014-06-02 15:30:00,53.29,53.37,53.29,53.33,231200.0,53.29,53.37,53.29,53.33,231200.0
2014-06-03 09:30:00,52.67,53.95,52.67,53.91,234000.0,52.67,53.95,52.67,53.91,234000.0
2014-06-03 10:00:00,53.9,54.1,53.74,53.85,283000.0,53.9,54.1,53.74,53.85,283000.0
2014-06-03 10:30:00,53.84,54.04,53.75,53.89,243900.0,53.84,54.04,53.75,53.89,243900.0
2014-06-03 11:00:00,53.91,54.27,53.9,54.09,207000.0,53.91,54.27,53.9,54.09,207000.0
2014-06-03 11:30:00,54.1,54.12,53.72,53.77,185500.0,54.1,54.12,53.72,53.77,185500.0
2014-06-03 12:00:00,53.77,53.95,53.68,53.85,97200.0,53.77,53.95,53.68,53.85,97200.0
2014-06-03 12:30:00,53.86,53.95,53.82,53.95,129200.0,53.86,53.95,53.82,53.95,129200.0
2014-06-03 13:00:00,53.94,54.06,53.9,53.93,192000.0,53.94,54.06,53.9,53.93,192000.0
2014-06-03 13:30:00,53.92,53.94,53.84,53.94,81700.0,53.92,53.94,53.84,53.94,81700.0
2014-06-03 14:00:00,53.94,54.02,53.92,53.94,132100.0,53.94,54.02,53.92,53.94,132100.0
2014-06-03 14:30:00,53.94,53.95,53.77,53.92,118600.0,53.94,53.95,53.77,53.92,118600.0
2014-06-03 15:00:00,53.91,54.1,53.89,54.1,220300.0,53.91,54.1,53.89,54.1,220300.0
2014-06-03 15:30:00,54.09,54.1,53.87,53.97,423300.0,54.09,54.1,53.87,53.97,423300.0
2014-06-04 09:30:00,53.77,54.04,53.62,53.75,106300.0,53.77,54.04,53.62,53.75,106300.0
2014-06-04 10:00:00,53.75,54.04,53.75,54.04,79100.0,53.75,54.04,53.75,54.04,79100.0
2014-06-04 10:30:00,54.04,54.08,53.97,53.99,31600.0,54.04,54.08,53.97,53.99,31600.0
2014-06-04 11:00:00,53.99,54.13,53.93,54.07,40400.0,53.99,54.13,53.93,54.07,40400.0
2014-06-04 11:30:00,54.07,54.07,53.89,53.96,27100.0,54.07,54.07,53.89,53.96,27100.0
2014-06-04 12:00:00,53.97,54.07,53.95,54.06,32000.0,53.97,54.07,53.95,54.06,32000.0
2014-06-04 12:30:00,54.05,54.13,54.01,54.11,27800.0,54.05,54.13,54.01,54.11,27800.0
2014-06-04 13:00:00,54.11,54.19,54.07,54.16,84400.0,54.11,54.19,54.07,54.16,84400.0
2014-06-04 13:30:00,54.17,54.33,54.17,54.31,69300.0,54.17,54.33,54.17,54.31,69300.0
2014-06-04 14:00:00,54.32,54.32,54.18,54.24,85800.0,54.32,54.32,54.18,54.24,85800.0
2014-06-04 14:30:00,54.23,54.27,54.13,54.24,38800.0,54.23,54.27,54.13,54.24,38800.0
2014-06-04 15:00:00,54.23,54.26,54.16,54.23,65300.0,54.23,54.26,54.16,54.23,65300.0
2014-06-04 15:30:00,54.23,54.34,54.22,54.32,235000.0,54.23,54.34,54.22,54.32,235000.0
2014-06-05 09:30:00,54.32,54.32,53.86,54.03,99600.0,54.32,54.32,53.86,54.03,99600.0
2014-06-05 10:00:00,54.02,54.07,53.9,54.03,69500.0,54.02,54.07,53.9,54.03,69500.0
2014-06-05 10:30:00,54.03,54.22,53.95,54.22,84000.0,54.03,54.22,53.95,54.22,84000.0
2014-06-05 11:00:00,54.21,54.44,54.21,54.31,210800.0,54.21,54.44,54.21,54.31,210800.0
2014-06-05 11:30:00,54.31,54.38,54.24,54.35,121900.0,54.31,54.38,54.24,54.35,121900.0
2014-06-05 12:00:00,54.35,54.5,54.34,54.5,155900.0,54.35,54.5,54.34,54.5,155900.0
2014-06-05 12:30:00,54.5,54.57,54.39,54.41,93500.0,54.5,54.57,54.39,54.41,93500.0
2014-06-05 13:00:00,54.41,54.47,54.37,54.45,45000.0,54.41,54.47,54.37,54.45,45000.0
2014-06-05 13:30:00,54.45,54.63,54.44,54.63,59100.0,54.45,54.63,54.44,54.63,59100.0
2014-06-05 14:00:00,54.62,54.69,54.6,54.68,69900.0,54.62,54.69,54.6,54.68,69900.0
2014-06-05 14:30:00,54.68,54.71,54.63,54.69,107400.0,54.68,54.71,54.63,54.69,107400.0
2014-06-05 15:00:00,54.69,54.73,54.52,54.52,63800.0,54.69,54.73,54.52,54.52,63800.0
2014-06-05 15:30:00,54.52,54.7,54.5,54.66,297700.0,54.52,54.7,54.5,54.66,297700.0
2014-06-06 09:30:00,54.93,55.17,54.67,55.17,106500.0,54.93,55.17,54.67,55.17,106500.0
2014-06-06 10:00:00,55.19,55.35,55.08,55.26,115500.0,55.19,55.35,55.08,55.26,115500.0
2014-06-06 10:30:00,55.26,55.31,55.11,55.25,55100.0,55.26,55.31,55.11,55.25,55100.0
2014-06-06 11:00:00,55.26,55.29,55.08,55.1,49700.0,55.26,55.29,55.08,55.1,49700.0
2014-06-06 11:30:00,55.09,55.19,55.09,55.14,32400.0,55.09,55.19,55.09,55.14,32400.0
2014-06-06 12:00:00,55.14,55.14,55.02,55.02,34600.0,55.14,55.14,55.02,55.02,34600.0
2014-06-06 12:30:00,55.01,55.14,55.0,55.13,41100.0,55.01,55.14,55.0,55.13,41100.0
2014-06-06 13:00:00,55.13,55.18,55.11,55.12,50800.0,55.13,55.18,55.11,55.12,50800.0
2014-06-06 13:30:00,55.12,55.22,55.07,55.22,57600.0,55.12,55.22,55.07,55.22,57600.0
2014-06-06 14:00:00,55.23,55.26,55.19,55.23,78200.0,55.23,55.26,55.19,55.23,78200.0
2014-06-06 14:30:00,55.24,55.26,55.16,55.17,81800.0,55.24,55.26,55.16,55.17,81800.0
2014-06-06 15:00:00,55.17,55.18,55.12,55.17,78900.0,55.17,55.18,55.12,55.17,78900.0
2014-06-06 15:30:00,55.17,55.18,55.09,55.15,266400.0,55.17,55.18,55.09,55.15,266400.0
2014-06-09 09:30:00,56.86,57.22,56.18,56.26,637000.0,56.86,57.22,56.18,56.26,637000.0
2014-06-09 10:00:00,56.25,56.47,56.06,56.38,328800.0,56.25,56.47,56.06,56.38,328800.0
2014-06-09 10:30:00,56.38,56.38,56.24,56.31,153500.0,56.38,56.38,56.24,56.31,153500.0
2014-06-09 11:00:00,56.32,56.38,55.94,56.01,216000.0,56.32,56.38,55.94,56.01,216000.0
2014-06-09 11:30:00,55.99,56.08,55.67,55.77,127400.0,55.99,56.08,55.67,55.77,127400.0
2014-06-09 12:00:00,55.77,55.88,55.66,55.68,111800.0,55.77,55.88,55.66,55.68,111800.0
2014-06-09 12:30:00,55.68,55.74,55.61,55.72,62000.0,55.68,55.74,55.61,55.72,62000.0
2014-06-09 13:00:00,55.71,55.82,55.62,55.68,126600.0,55.71,55.82,55.62,55.68,126600.0
2014-06-09 13:30:00,55.68,55.78,55.61,55.76,70100.0,55.68,55.78,55.61,55.76,70100.0
2014-06-09 14:00:00,55.76,55.84,55.59,55.59,106600.0,55.76,55.84,55.59,55.59,106600.0
2014-06-09 14:30:00,55.6,55.63,55.39,55.41,85400.0,55.6,55.63,55.39,55.41,85400.0
2014-06-09 15:00:00,55.41,55.66,55.41,55.61,91000.0,55.41,55.66,55.41,55.61,91000.0
2014-06-09 15:30:00,55.62,55.63,55.48,55.5,239900.0,55.62,55.63,55.48,55.5,239900.0
2014-06-10 09:30:00,55.62,55.62,54.68,54.81,133800.0,55.62,55.62,54.68,54.81,133800.0
2014-06-10 10:00:00,54.8,54.84,54.55,54.81,116700.0,54.8,54.84,54.55,54.81,116700.0
2014-06-10 10:30:00,54.81,54.85,54.63,54.72,135300.0,54.81,54.85,54.63,54.72,135300.0
2014-06-10 11:00:00,54.71,54.72,54.58,54.58,54800.0,54.71,54.72,54.58,54.58,54800.0
2014-06-10 11:30:00,54.59,54.65,54.54,54.57,40500.0,54.59,54.65,54.54,54.57,40500.0
2014-06-10 12:00:00,54.58,54.71,54.55,54.67,96500.0,54.58,54.71,54.55,54.67,96500.0
2014-06-10 12:30:00,54.66,54.79,54.66,54.79,86800.0,54.66,54.79,54.66,54.79,86800.0
2014-06-10 13:00:00,54.8,54.91,54.77,54.85,100900.0,54.8,54.91,54.77,54.85,100900.0
2014-06-10 13:30:00,54.87,54.87,54.8,54.84,47300.0,54.87,54.87,54.8,54.84,47300.0
2014-06-10 14:00:00,54.84,54.84,54.76,54.78,40900.0,54.84,54.84,54.76,54.78,40900.0
2014-06-10 14:30:00,54.78,54.78,54.7,54.75,52300.0,54.78,54.78,54.7,54.75,52300.0
2014-06-10 15:00:00,54.76,54.79,54.61,54.62,71600.0,54.76,54.79,54.61,54.62,71600.0
2014-06-10 15:30:00,54.62,54.68,54.56,54.61,191400.0,54.62,54.68,54.56,54.61,191400.0
2014-06-11 09:30:00,54.64,54.68,54.14,54.25,70800.0,54.64,54.68,54.14,54.25,70800.0
2014-06-11 10:00:00,54.28,54.32,54.02,54.1,78400.0,54.28,54.32,54.02,54.1,78400.0
2014-06-11 10:30:00,54.11,54.2,54.04,54.06,40000.0,54.11,54.2,54.04,54.06,40000.0
2014-06-11 11:00:00,54.05,54.13,54.02,54.12,46600.0,54.05,54.13,54.02,54.12,46600.0
2014-06-11 11:30:00,54.12,54.29,54.09,54.28,81400.0,54.12,54.29,54.09,54.28,81400.0
2014-06-11 12:00:00,54.28,54.39,54.26,54.35,81000.0,54.28,54.39,54.26,54.35,81000.0
2014-06-11 12:30:00,54.35,54.43,54.32,54.42,68300.0,54.35,54.43,54.32,54.42,68300.0
2014-06-11 13:00:00,54.41,54.41,54.31,54.39,57700.0,54.41,54.41,54.31,54.39,57700.0
2014-06-11 13:30:00,54.38,54.4,54.3,54.31,28600.0,54.38,54.4,54.3,54.31,28600.0
2014-06-11 14:00:00,54.31,54.33,54.21,54.3,57100.0,54.31,54.33,54.21,54.3,57100.0
2014-06-11 14:30:00,54.3,54.4,54.28,54.35,57500.0,54.3,54.4,54.28,54.35,57500.0
2014-06-11 15:00:00,54.34,54.34,54.26,54.32,98800.0,54.34,54.34,54.26,54.32,98800.0
2014-06-11 15:30:00,54.32,54.35,54.21,54.28,132900.0,54.32,54.35,54.21,54.28,132900.0
2014-06-12 09:30:00,54.25,54.29,54.0,54.08,75300.0,54.25,54.29,54.0,54.08,75300.0
2014-06-12 10:00:00,54.08,54.2,53.83,53.85,41500.0,54.08,54.2,53.83,53.85,41500.0
2014-06-12 10:30:00,53.86,53.88,53.7,53.81,86400.0,53.86,53.88,53.7,53.81,86400.0
2014-06-12 11:00:00,53.81,53.82,53.62,53.74,62800.0,53.81,53.82,53.62,53.74,62800.0
2014-06-12 11:30:00,53.74,53.84,53.72,53.77,39500.0,53.74,53.84,53.72,53.77,39500.0
2014-06-12 12:00:00,53.78,53.79,53.68,53.68,55400.0,53.78,53.79,53.68,53.68,55400.0
2014-06-12 12:30:00,53.69,53.69,53.55,53.58,41900.0,53.69,53.69,53.55,53.58,41900.0
2014-06-12 13:00:00,53.6,53.74,53.58,53.7,46100.0,53.6,53.74,53.58,53.7,46100.0
2014-06-12 13:30:00,53.7,53.7,53.57,53.57,61000.0,53.7,53.7,53.57,53.57,61000.0
2014-06-12 14:00:00,53.6,53.82,53.58,53.8,85000.0,53.6,53.82,53.58,53.8,85000.0
2014-06-12 14:30:00,53.82,53.88,53.79,53.85,68800.0,53.82,53.88,53.79,53.85,68800.0
2014-06-12 15:00:00,53.85,53.91,53.79,53.87,77100.0,53.85,53.91,53.79,53.87,77100.0
2014-06-12 15:30:00,53.87,53.95,53.81,53.94,231800.0,53.87,53.95,53.81,53.94,231800.0
2014-06-13 09:30:00,54.04,54.04,53.57,53.77,92600.0,54.04,54.04,53.57,53.77,92600.0
2014-06-13 10:00:00,53.77,53.97,53.7,53.89,98700.0,53.77,53.97,53.7,53.89,98700.0
2014-06-13 10:30:00,53.89,54.02,53.89,54.01,65800.0,53.89,54.02,53.89,54.01,65800.0
2014-06-13 11:00:00,54.01,54.12,54.01,54.01,84800.0,54.01,54.12,54.01,54.01,84800.0
2014-06-13 11:30:00,54.01,54.02,53.88,53.9,52900.0,54.01,54.02,53.88,53.9,52900.0
2014-06-13 12:00:00,53.9,53.9,53.81,53.88,42800.0,53.9,53.9,53.81,53.88,42800.0
2014-06-13 12:30:00,53.88,53.89,53.83,53.86,34200.0,53.88,53.89,53.83,53.86,34200.0
2014-06-13 13:00:00,53.86,53.89,53.77,53.85,53800.0,53.86,53.89,53.77,53.85,53800.0
2014-06-13 13:30:00,53.84,53.91,53.8,53.87,59600.0,53.84,53.91,53.8,53.87,59600.0
2014-06-13 14:00:00,53.86,53.92,53.85,53.9,49900.0,53.86,53.92,53.85,53.9,49900.0
2014-06-13 14:30:00,53.9,53.93,53.77,53.8,44900.0,53.9,53.93,53.77,53.8,44900.0
2014-06-13 15:00:00,53.8,53.94,53.79,53.81,148600.0,53.8,53.94,53.79,53.81,148600.0
2014-06-13 15:30:00,53.82,53.93,53.79,53.92,186800.0,53.82,53.93,53.79,53.92,186800.0
2014-06-16 09:30:00,53.8,54.31,53.8,54.08,89500.0,53.8,54.31,53.8,54.08,89500.0
2014-06-16 10:00:00,54.1,54.22,54.05,54.13,112400.0,54.1,54.22,54.05,54.13,112400.0
2014-06-16 10:30:00,54.14,54.24,54.08,54.22,52500.0,54.14,54.24,54.08,54.22,52500.0
2014-06-16 11:00:00,54.21,54.23,54.06,54.11,82100.0,54.21,54.23,54.06,54.11,82100.0
2014-06-16 11:30:00,54.11,54.14,54.01,54.04,36200.0,54.11,54.14,54.01,54.04,36200.0
2014-06-16 12:00:00,54.04,54.04,53.93,54.0,27200.0,54.04,54.04,53.93,54.0,27200.0
2014-06-16 12:30:00,53.99,54.07,53.93,54.02,17900.0,53.99,54.07,53.93,54.02,17900.0
2014-06-16 13:00:00,54.02,54.1,54.01,54.03,20700.0,54.02,54.1,54.01,54.03,20700.0
2014-06-16 13:30:00,54.03,54.04,53.88,53.91,92600.0,54.03,54.04,53.88,53.91,92600.0
2014-06-16 14:00:00,53.91,54.0,53.88,53.9,30000.0,53.91,54.0,53.88,53.9,30000.0
2014-06-16 14:30:00,53.91,53.98,53.9,53.91,34800.0,53.91,53.98,53.9,53.91,34800.0
2014-06-16 15:00:00,53.9,53.93,53.85,53.91,37900.0,53.9,53.93,53.85,53.91,37900.0
2014-06-16 15:30:00,53.91,54.01,53.87,53.99,121900.0,53.91,54.01,53.87,53.99,121900.0
2014-06-17 09:30:00,53.89,54.09,53.7,54.07,29300.0,53.89,54.09,53.7,54.07,29300.0
2014-06-17 10:00:00,54.05,54.18,54.02,54.04,30000.0,54.05,54.18,54.02,54.04,30000.0
2014-06-17 10:30:00,54.05,54.08,53.93,53.99,46100.0,54.05,54.08,53.93,53.99,46100.0
2014-06-17 11:00:00,53.99,53.99,53.82,53.95,43800.0,53.99,53.99,53.82,53.95,43800.0
2014-06-17 11:30:00,53.96,54.06,53.95,54.02,23700.0,53.96,54.06,53.95,54.02,23700.0
2014-06-17 12:00:00,54.01,54.02,53.88,53.89,34500.0,54.01,54.02,53.88,53.89,34500.0
2014-06-17 12:30:00,53.91,54.0,53.89,53.93,30700.0,53.91,54.0,53.89,53.93,30700.0
2014-06-17 13:00:00,53.94,53.99,53.93,53.94,29900.0,53.94,53.99,53.93,53.94,29900.0
2014-06-17 13:30:00,53.95,54.01,53.92,53.95,40200.0,53.95,54.01,53.92,53.95,40200.0
2014-06-17 14:00:00,53.94,54.05,53.87,54.03,54900.0,53.94,54.05,53.87,54.03,54900.0
2014-06-17 14:30:00,54.04,54.05,53.97,54.02,38100.0,54.04,54.05,53.97,54.02,38100.0
2014-06-17 15:00:00,54.02,54.04,53.9,53.9,61800.0,54.02,54.04,53.9,53.9,61800.0
2014-06-17 15:30:00,53.9,53.95,53.87,53.9,117000.0,53.9,53.95,53.87,53.9,117000.0
2014-06-18 09:30:00,53.71,53.95,53.51,53.73,90700.0,53.71,53.95,53.51,53.73,90700.0
2014-06-18 10:00:00,53.73,53.75,53.45,53.5,59200.0,53.73,53.75,53.45,53.5,59200.0
2014-06-18 10:30:00,53.49,53.55,53.4,53.4,52700.0,53.49,53.55,53.4,53.4,52700.0
2014-06-18 11:00:00,53.41,53.55,53.41,53.48,55100.0,53.41,53.55,53.41,53.48,55100.0
2014-06-18 11:30:00,53.48,53.54,53.41,53.42,35300.0,53.48,53.54,53.41,53.42,35300.0
2014-06-18 12:00:00,53.43,53.47,53.37,53.38,32500.0,53.43,53.47,53.37,53.38,32500.0
2014-06-18 12:30:00,53.37,53.51,53.36,53.48,29700.0,53.37,53.51,53.36,53.48,29700.0
2014-06-18 13:00:00,53.48,53.52,53.46,53.5,45300.0,53.48,53.52,53.46,53.5,45300.0
2014-06-18 13:30:00,53.5,53.53,53.44,53.52,47500.0,53.5,53.53,53.44,53.52,47500.0
2014-06-18 14:00:00,53.52,53.66,53.45,53.63,110000.0,53.52,53.66,53.45,53.63,110000.0
2014-06-18 14:30:00,53.64,53.75,53.6,53.75,65000.0,53.64,53.75,53.6,53.75,65000.0
2014-06-18 15:00:00,53.76,53.82,53.74,53.8,54100.0,53.76,53.82,53.74,53.8,54100.0
2014-06-18 15:30:00,53.8,53.82,53.74,53.75,217100.0,53.8,53.82,53.74,53.75,217100.0
2014-06-19 09:30:00,53.8,54.06,53.7,53.94,117500.0,53.8,54.06,53.7,53.94,117500.0
2014-06-19 10:00:00,53.95,53.97,53.74,53.81,71800.0,53.95,53.97,53.74,53.81,71800.0
2014-06-19 10:30:00,53.83,53.88,53.71,53.75,44900.0,53.83,53.88,53.71,53.75,44900.0
2014-06-19 11:00:00,53.76,53.82,53.73,53.78,33200.0,53.76,53.82,53.73,53.78,33200.0
2014-06-19 11:30:00,53.76,53.83,53.75,53.79,29600.0,53.76,53.83,53.75,53.79,29600.0
2014-06-19 12:00:00,53.78,53.82,53.62,53.65,42800.0,53.78,53.82,53.62,53.65,42800.0
2014-06-19 12:30:00,53.64,53.65,53.55,53.57,38900.0,53.64,53.65,53.55,53.57,38900.0
2014-06-19 13:00:00,53.6,53.61,53.53,53.59,77500.0,53.6,53.61,53.53,53.59,77500.0
2014-06-19 13:30:00,53.6,53.71,53.57,53.66,83200.0,53.6,53.71,53.57,53.66,83200.0
2014-06-19 14:00:00,53.65,53.68,53.61,53.64,62300.0,53.65,53.68,53.61,53.64,62300.0
2014-06-19 14:30:00,53.64,53.73,53.62,53.72,52700.0,53.64,53.73,53.62,53.72,52700.0
2014-06-19 15:00:00,53.72,53.72,53.41,53.43,86400.0,53.72,53.72,53.41,53.43,86400.0
2014-06-19 15:30:00,53.44,53.77,53.44,53.72,187400.0,53.44,53.77,53.44,53.72,187400.0
2014-06-20 09:30:00,53.86,54.03,53.62,53.68,486600.0,53.86,54.03,53.62,53.68,486600.0
2014-06-20 10:00:00,53.69,53.71,53.53,53.62,121500.0,53.69,53.71,53.53,53.62,121500.0
2014-06-20 10:30:00,53.63,53.74,53.57,53.71,98100.0,53.63,53.74,53.57,53.71,98100.0
2014-06-20 11:00:00,53.7,53.8,53.68,53.69,158500.0,53.7,53.8,53.68,53.69,158500.0
2014-06-20 11:30:00,53.69,53.72,53.47,53.47,66700.0,53.69,53.72,53.47,53.47,66700.0
2014-06-20 12:00:00,53.47,53.56,53.4,53.54,63100.0,53.47,53.56,53.4,53.54,63100.0
2014-06-20 12:30:00,53.53,53.65,53.53,53.56,90000.0,53.53,53.65,53.53,53.56,90000.0
2014-06-20 13:00:00,53.55,53.65,53.55,53.6,82600.0,53.55,53.65,53.55,53.6,82600.0
2014-06-20 13:30:00,53.59,53.66,53.59,53.65,52200.0,53.59,53.66,53.59,53.65,52200.0
2014-06-20 14:00:00,53.65,53.72,53.63,53.7,123500.0,53.65,53.72,53.63,53.7,123500.0
2014-06-20 14:30:00,53.71,53.72,53.66,53.71,82200.0,53.71,53.72,53.66,53.71,82200.0
2014-06-20 15:00:00,53.71,53.74,53.68,53.74,70300.0,53.71,53.74,53.68,53.74,70300.0
2014-06-20 15:30:00,53.74,53.75,53.62,53.69,313900.0,53.74,53.75,53.62,53.69,313900.0
2014-06-23 09:30:00,53.72,53.87,53.5,53.59,112000.0,53.72,53.87,53.5,53.59,112000.0
2014-06-23 10:00:00,53.59,53.6,53.39,53.46,126900.0,53.59,53.6,53.39,53.46,126900.0
2014-06-23 10:30:00,53.47,53.61,53.45,53.6,85200.0,53.47,53.61,53.45,53.6,85200.0
2014-06-23 11:00:00,53.56,53.57,53.46,53.48,58800.0,53.56,53.57,53.46,53.48,58800.0
2014-06-23 11:30:00,53.49,53.56,53.46,53.54,64100.0,53.49,53.56,53.46,53.54,64100.0
2014-06-23 12:00:00,53.54,53.54,53.46,53.47,29600.0,53.54,53.54,53.46,53.47,29600.0
2014-06-23 12:30:00,53.47,53.51,53.46,53.47,39800.0,53.47,53.51,53.46,53.47,39800.0
2014-06-23 13:00:00,53.48,53.52,53.46,53.49,37800.0,53.48,53.52,53.46,53.49,37800.0
2014-06-23 13:30:00,53.5,53.53,53.46,53.5,69100.0,53.5,53.53,53.46,53.5,69100.0
2014-06-23 14:00:00,53.5,53.53,53.49,53.5,90100.0,53.5,53.53,53.49,53.5,90100.0
2014-06-23 14:30:00,53.51,53.56,53.49,53.56,90500.0,53.51,53.56,53.49,53.56,90500.0
2014-06-23 15:00:00,53.55,53.58,53.43,53.46,77600.0,53.55,53.58,53.43,53.46,77600.0
2014-06-23 15:30:00,53.47,53.52,53.45,53.5,124800.0,53.47,53.52,53.45,53.5,124800.0
2014-06-24 09:30:00,53.67,53.71,53.43,53.61,261600.0,53.67,53.71,53.43,53.61,261600.0
2014-06-24 10:00:00,53.62,53.66,53.58,53.64,180400.0,53.62,53.66,53.58,53.64,180400.0
2014-06-24 10:30:00,53.64,53.64,53.58,53.62,82900.0,53.64,53.64,53.58,53.62,82900.0
2014-06-24 11:00:00,53.62,53.9,53.59,53.82,124500.0,53.62,53.9,53.59,53.82,124500.0
2014-06-24 11:30:00,53.82,53.82,53.67,53.72,144800.0,53.82,53.82,53.67,53.72,144800.0
2014-06-24 12:00:00,53.72,53.73,53.69,53.73,87200.0,53.72,53.73,53.69,53.73,87200.0
2014-06-24 12:30:00,53.72,53.84,53.7,53.78,106700.0,53.72,53.84,53.7,53.78,106700.0
2014-06-24 13:00:00,53.77,53.78,53.67,53.7,82600.0,53.77,53.78,53.67,53.7,82600.0
2014-06-24 13:30:00,53.7,53.8,53.69,53.77,110100.0,53.7,53.8,53.69,53.77,110100.0
2014-06-24 14:00:00,53.78,53.97,53.72,53.94,171700.0,53.78,53.97,53.72,53.94,171700.0
2014-06-24 14:30:00,53.93,53.94,53.84,53.86,117900.0,53.93,53.94,53.84,53.86,117900.0
2014-06-24 15:00:00,53.87,53.87,53.7,53.7,146300.0,53.87,53.87,53.7,53.7,146300.0
2014-06-24 15:30:00,53.71,53.82,53.7,53.77,351700.0,53.71,53.82,53.7,53.77,351700.0
2014-06-25 09:30:00,54.63,54.63,53.67,53.87,208000.0,54.63,54.63,53.67,53.87,208000.0
2014-06-25 10:00:00,53.87,53.95,53.76,53.84,98500.0,53.87,53.95,53.76,53.84,98500.0
2014-06-25 10:30:00,53.84,54.04,53.84,53.98,154100.0,53.84,54.04,53.84,53.98,154100.0
2014-06-25 11:00:00,53.98,54.01,53.86,53.86,127900.0,53.98,54.01,53.86,53.86,127900.0
2014-06-25 11:30:00,53.86,53.87,53.67,53.84,130000.0,53.86,53.87,53.67,53.84,130000.0
2014-06-25 12:00:00,53.83,53.96,53.8,53.94,54500.0,53.83,53.96,53.8,53.94,54500.0
2014-06-25 12:30:00,53.95,53.96,53.86,53.86,55000.0,53.95,53.96,53.86,53.86,55000.0
2014-06-25 13:00:00,53.87,53.93,53.84,53.88,138300.0,53.87,53.93,53.84,53.88,138300.0
2014-06-25 13:30:00,53.88,53.92,53.86,53.89,58000.0,53.88,53.92,53.86,53.89,58000.0
2014-06-25 14:00:00,53.89,53.99,53.86,53.94,86900.0,53.89,53.99,53.86,53.94,86900.0
2014-06-25 14:30:00,53.94,53.96,53.88,53.89,85300.0,53.94,53.96,53.88,53.89,85300.0
2014-06-25 15:00:00,53.89,53.96,53.89,53.93,123900.0,53.89,53.96,53.89,53.93,123900.0
2014-06-25 15:30:00,53.93,53.99,53.91,53.91,478100.0,53.93,53.99,53.91,53.91,478100.0
2014-06-26 09:30:00,53.78,53.81,53.11,53.27,223700.0,53.78,53.81,53.11,53.27,223700.0
2014-06-26 10:00:00,53.26,53.52,53.19,53.35,99600.0,53.26,53.52,53.19,53.35,99600.0
2014-06-26 10:30:00,53.36,53.42,53.23,53.34,81600.0,53.36,53.42,53.23,53.34,81600.0
2014-06-26 11:00:00,53.34,53.5,53.34,53.39,45400.0,53.34,53.5,53.34,53.39,45400.0
2014-06-26 11:30:00,53.41,53.53,53.34,53.34,31100.0,53.41,53.53,53.34,53.34,31100.0
2014-06-26 12:00:00,53.35,53.37,53.22,53.25,41600.0,53.35,53.37,53.22,53.25,41600.0
2014-06-26 12:30:00,53.24,53.41,53.24,53.41,44400.0,53.24,53.41,53.24,53.41,44400.0
2014-06-26 13:00:00,53.4,53.53,53.39,53.46,81200.0,53.4,53.53,53.39,53.46,81200.0
2014-06-26 13:30:00,53.47,53.55,53.47,53.48,67000.0,53.47,53.55,53.47,53.48,67000.0
2014-06-26 14:00:00,53.49,53.53,53.45,53.53,99300.0,53.49,53.53,53.45,53.53,99300.0
2014-06-26 14:30:00,53.52,53.65,53.45,53.59,78500.0,53.52,53.65,53.45,53.59,78500.0
2014-06-26 15:00:00,53.58,53.62,53.48,53.5,111900.0,53.58,53.62,53.48,53.5,111900.0
2014-06-26 15:30:00,53.5,53.72,53.5,53.66,226600.0,53.5,53.72,53.5,53.66,226600.0
2014-06-27 09:30:00,53.62,53.63,52.92,53.1,153400.0,53.62,53.63,52.92,53.1,153400.0
2014-06-27 10:00:00,53.12,53.3,53.0,53.22,89100.0,53.12,53.3,53.0,53.22,89100.0
2014-06-27 10:30:00,53.22,53.26,53.13,53.17,67400.0,53.22,53.26,53.13,53.17,67400.0
2014-06-27 11:00:00,53.18,53.4,53.12,53.38,100800.0,53.18,53.4,53.12,53.38,100800.0
2014-06-27 11:30:00,53.38,53.42,53.34,53.36,71400.0,53.38,53.42,53.34,53.36,71400.0
2014-06-27 12:00:00,53.37,53.4,53.25,53.25,27000.0,53.37,53.4,53.25,53.25,27000.0
2014-06-27 12:30:00,53.25,53.27,53.18,53.2,40600.0,53.25,53.27,53.18,53.2,40600.0
2014-06-27 13:00:00,53.21,53.39,53.2,53.29,46600.0,53.21,53.39,53.2,53.29,46600.0
2014-06-27 13:30:00,53.31,53.35,53.27,53.29,36900.0,53.31,53.35,53.27,53.29,36900.0
2014-06-27 14:00:00,53.28,53.39,53.25,53.25,47700.0,53.28,53.39,53.25,53.25,47700.0
2014-06-27 14:30:00,53.26,53.32,53.14,53.16,55800.0,53.26,53.32,53.14,53.16,55800.0
2014-06-27 15:00:00,53.15,53.35,53.15,53.32,37200.0,53.15,53.35,53.15,53.32,37200.0
2014-06-27 15:30:00,53.31,53.38,53.29,53.36,126000.0,53.31,53.38,53.29,53.36,126000.0
2014-06-30 09:30:00,53.47,53.5,53.16,53.27,114300.0,53.47,53.5,53.16,53.27,114300.0
2014-06-30 10:00:00,53.27,53.54,53.27,53.51,147200.0,53.27,53.54,53.27,53.51,147200.0
2014-06-30 10:30:00,53.5,53.61,53.4,53.61,115400.0,53.5,53.61,53.4,53.61,115400.0
2014-06-30 11:00:00,53.61,53.9,53.59,53.9,129000.0,53.61,53.9,53.59,53.9,129000.0
2014-06-30 11:30:00,53.9,54.08,53.75,53.76,173300.0,53.9,54.08,53.75,53.76,173300.0
2014-06-30 12:00:00,53.76,54.06,53.73,54.06,115200.0,53.76,54.06,53.73,54.06,115200.0
2014-06-30 12:30:00,54.06,54.06,53.9,54.02,81000.0,54.06,54.06,53.9,54.02,81000.0
2014-06-30 13:00:00,54.01,54.18,54.01,54.03,87600.0,54.01,54.18,54.01,54.03,87600.0
2014-06-30 13:30:00,54.02,54.1,53.95,54.1,87200.0,54.02,54.1,53.95,54.1,87200.0
2014-06-30 14:00:00,54.09,54.29,54.09,54.18,158900.0,54.09,54.29,54.09,54.18,158900.0
2014-06-30 14:30:00,54.18,54.24,54.03,54.05,88600.0,54.18,54.24,54.03,54.05,88600.0
2014-06-30 15:00:00,54.06,54.3,54.05,54.3,157600.0,54.06,54.3,54.05,54.3,157600.0
2014-06-30 15:30:00,54.29,54.56,54.25,54.47,731900.0,54.29,54.56,54.25,54.47,731900.0
2014-07-01 09:30:00,54.41,54.56,54.17,54.51,150000.0,54.41,54.56,54.17,54.51,150000.0
2014-07-01 10:00:00,54.5,54.79,54.44,54.71,184400.0,54.5,54.79,54.44,54.71,184400.0
2014-07-01 10:30:00,54.71,54.77,54.52,54.52,107900.0,54.71,54.77,54.52,54.52,107900.0
2014-07-01 11:00:00,54.52,54.52,54.37,54.37,81000.0,54.52,54.52,54.37,54.37,81000.0
2014-07-01 11:30:00,54.37,54.51,54.37,54.51,56900.0,54.37,54.51,54.37,54.51,56900.0
2014-07-01 12:00:00,54.5,54.52,54.41,54.41,60800.0,54.5,54.52,54.41,54.41,60800.0
2014-07-01 12:30:00,54.41,54.61,54.41,54.58,82800.0,54.41,54.61,54.41,54.58,82800.0
2014-07-01 13:00:00,54.57,54.67,54.57,54.62,52500.0,54.57,54.67,54.57,54.62,52500.0
2014-07-01 13:30:00,54.61,54.61,54.48,54.5,68000.0,54.61,54.61,54.48,54.5,68000.0
2014-07-01 14:00:00,54.5,54.5,54.43,54.44,79400.0,54.5,54.5,54.43,54.44,79400.0
2014-07-01 14:30:00,54.44,54.52,54.42,54.45,73800.0,54.44,54.52,54.42,54.45,73800.0
2014-07-01 15:00:00,54.45,54.62,54.44,54.62,114400.0,54.45,54.62,54.44,54.62,114400.0
2014-07-01 15:30:00,54.61,54.62,54.41,54.42,181100.0,54.61,54.62,54.41,54.42,181100.0
2014-07-02 09:30:00,54.24,54.79,54.24,54.58,126200.0,54.24,54.79,54.24,54.58,126200.0
2014-07-02 10:00:00,54.57,54.62,54.42,54.59,116600.0,54.57,54.62,54.42,54.59,116600.0
2014-07-02 10:30:00,54.58,54.72,54.55,54.61,49800.0,54.58,54.72,54.55,54.61,49800.0
2014-07-02 11:00:00,54.62,54.72,54.55,54.65,63900.0,54.62,54.72,54.55,54.65,63900.0
2014-07-02 11:30:00,54.66,54.86,54.66,54.79,92400.0,54.66,54.86,54.66,54.79,92400.0
2014-07-02 12:00:00,54.81,54.84,54.68,54.71,82900.0,54.81,54.84,54.68,54.71,82900.0
2014-07-02 12:30:00,54.71,54.71,54.53,54.65,69000.0,54.71,54.71,54.53,54.65,69000.0
2014-07-02 13:00:00,54.65,54.8,54.59,54.6,72400.0,54.65,54.8,54.59,54.6,72400.0
2014-07-02 13:30:00,54.61,54.65,54.57,54.63,56200.0,54.61,54.65,54.57,54.63,56200.0
2014-07-02 14:00:00,54.63,54.71,54.6,54.71,56300.0,54.63,54.71,54.6,54.71,56300.0
2014-07-02 14:30:00,54.71,54.76,54.67,54.7,68000.0,54.71,54.76,54.67,54.7,68000.0
2014-07-02 15:00:00,54.71,54.74,54.67,54.73,95200.0,54.71,54.74,54.67,54.73,95200.0
2014-07-02 15:30:00,54.74,54.88,54.71,54.74,206900.0,54.74,54.88,54.71,54.74,206900.0
2014-07-03 09:30:00,54.83,55.11,54.3,55.11,110200.0,54.83,55.11,54.3,55.11,110200.0
2014-07-03 10:00:00,55.1,55.11,54.98,55.08,76200.0,55.1,55.11,54.98,55.08,76200.0
2014-07-03 10:30:00,55.07,55.11,54.94,55.03,68600.0,55.07,55.11,54.94,55.03,68600.0
2014-07-03 11:00:00,55.04,55.08,54.93,55.05,121700.0,55.04,55.08,54.93,55.05,121700.0
2014-07-03 11:30:00,55.04,55.52,55.04,55.22,271800.0,55.04,55.52,55.04,55.22,271800.0
2014-07-03 12:00:00,55.23,55.27,55.12,55.13,77100.0,55.23,55.27,55.12,55.13,77100.0
2014-07-03 12:30:00,55.12,55.13,54.98,54.99,143500.0,55.12,55.13,54.98,54.99,143500.0
2014-07-07 09:30:00,54.96,55.11,54.79,55.0,193300.0,54.96,55.11,54.79,55.0,193300.0
2014-07-07 10:00:00,55.0,55.1,54.97,55.04,278400.0,55.0,55.1,54.97,55.04,278400.0
2014-07-07 10:30:00,55.03,55.09,54.94,54.99,95100.0,55.03,55.09,54.94,54.99,95100.0
2014-07-07 11:00:00,54.97,55.27,54.96,55.24,102100.0,54.97,55.27,54.96,55.24,102100.0
2014-07-07 11:30:00,55.22,55.24,55.01,55.04,55000.0,55.22,55.24,55.01,55.04,55000.0
2014-07-07 12:00:00,55.02,55.09,55.0,55.05,104400.0,55.02,55.09,55.0,55.05,104400.0
2014-07-07 12:30:00,55.06,55.07,55.0,55.06,13800.0,55.06,55.07,55.0,55.06,13800.0
2014-07-07 13:00:00,55.05,55.09,54.99,55.04,24300.0,55.05,55.09,54.99,55.04,24300.0
2014-07-07 13:30:00,55.05,55.17,55.04,55.17,78700.0,55.05,55.17,55.04,55.17,78700.0
2014-07-07 14:00:00,55.17,55.19,55.08,55.09,105000.0,55.17,55.19,55.08,55.09,105000.0
2014-07-07 14:30:00,55.08,55.12,54.99,55.05,127500.0,55.08,55.12,54.99,55.05,127500.0
2014-07-07 15:00:00,55.06,55.16,55.02,55.14,122500.0,55.06,55.16,55.02,55.14,122500.0
2014-07-07 15:30:00,55.13,55.36,55.09,55.35,296300.0,55.13,55.36,55.09,55.35,296300.0
2014-07-08 09:30:00,55.2,55.45,55.07,55.19,239700.0,55.2,55.45,55.07,55.19,239700.0
2014-07-08 10:00:00,55.18,55.4,55.07,55.39,197400.0,55.18,55.4,55.07,55.39,197400.0
2014-07-08 10:30:00,55.39,55.43,55.26,55.35,92600.0,55.39,55.43,55.26,55.35,92600.0
2014-07-08 11:00:00,55.36,55.42,55.25,55.36,121900.0,55.36,55.42,55.25,55.36,121900.0
2014-07-08 11:30:00,55.36,55.58,55.36,55.51,92800.0,55.36,55.58,55.36,55.51,92800.0
2014-07-08 12:00:00,55.51,55.51,55.27,55.27,61100.0,55.51,55.51,55.27,55.27,61100.0
2014-07-08 12:30:00,55.27,55.27,55.16,55.22,45600.0,55.27,55.27,55.16,55.22,45600.0
2014-07-08 13:00:00,55.23,55.32,55.15,55.25,38300.0,55.23,55.32,55.15,55.25,38300.0
2014-07-08 13:30:00,55.25,55.28,55.17,55.2,70700.0,55.25,55.28,55.17,55.2,70700.0
2014-07-08 14:00:00,55.2,55.23,55.1,55.12,86400.0,55.2,55.23,55.1,55.12,86400.0
2014-07-08 14:30:00,55.12,55.19,55.1,55.13,98400.0,55.12,55.19,55.1,55.13,98400.0
2014-07-08 15:00:00,55.12,55.14,55.04,55.1,64300.0,55.12,55.14,55.04,55.1,64300.0
2014-07-08 15:30:00,55.09,55.19,55.09,55.16,255800.0,55.09,55.19,55.09,55.16,255800.0
2014-07-09 09:30:00,55.36,56.7,55.22,55.42,88700.0,55.36,56.7,55.22,55.42,88700.0
2014-07-09 10:00:00,55.41,55.7,55.4,55.6,141300.0,55.41,55.7,55.4,55.6,141300.0
2014-07-09 10:30:00,55.6,55.6,55.34,55.36,129700.0,55.6,55.6,55.34,55.36,129700.0
2014-07-09 11:00:00,55.34,55.47,55.28,55.36,42600.0,55.34,55.47,55.28,55.36,42600.0
2014-07-09 11:30:00,55.35,55.36,55.23,55.31,45300.0,55.35,55.36,55.23,55.31,45300.0
2014-07-09 12:00:00,55.33,55.57,55.33,55.57,48500.0,55.33,55.57,55.33,55.57,48500.0
2014-07-09 12:30:00,55.57,55.61,55.49,55.51,52700.0,55.57,55.61,55.49,55.51,52700.0
2014-07-09 13:00:00,55.5,55.53,55.36,55.41,54500.0,55.5,55.53,55.36,55.41,54500.0
2014-07-09 13:30:00,55.41,55.48,55.39,55.41,87400.0,55.41,55.48,55.39,55.41,87400.0
2014-07-09 14:00:00,55.41,55.46,55.28,55.3,113400.0,55.41,55.46,55.28,55.3,113400.0
2014-07-09 14:30:00,55.3,55.32,55.24,55.25,83900.0,55.3,55.32,55.24,55.25,83900.0
2014-07-09 15:00:00,55.25,55.26,55.05,55.05,165000.0,55.25,55.26,55.05,55.05,165000.0
2014-07-09 15:30:00,55.05,55.27,55.05,55.21,213800.0,55.05,55.27,55.05,55.21,213800.0
2014-07-10 09:30:00,54.51,55.24,54.12,55.22,236800.0,54.51,55.24,54.12,55.22,236800.0
2014-07-10 10:00:00,55.2,55.33,54.92,55.33,211100.0,55.2,55.33,54.92,55.33,211100.0
2014-07-10 10:30:00,55.32,55.62,55.12,55.62,169200.0,55.32,55.62,55.12,55.62,169200.0
2014-07-10 11:00:00,55.62,55.73,55.55,55.66,148800.0,55.62,55.73,55.55,55.66,148800.0
2014-07-10 11:30:00,55.65,55.74,55.61,55.73,168900.0,55.65,55.74,55.61,55.73,168900.0
2014-07-10 12:00:00,55.73,55.8,55.64,55.68,156900.0,55.73,55.8,55.64,55.68,156900.0
2014-07-10 12:30:00,55.68,55.69,55.52,55.59,55600.0,55.68,55.69,55.52,55.59,55600.0
2014-07-10 13:00:00,55.59,55.63,55.49,55.61,82200.0,55.59,55.63,55.49,55.61,82200.0
2014-07-10 13:30:00,55.62,55.64,55.38,55.4,81600.0,55.62,55.64,55.38,55.4,81600.0
2014-07-10 14:00:00,55.41,55.56,55.33,55.54,82600.0,55.41,55.56,55.33,55.54,82600.0
2014-07-10 14:30:00,55.54,55.54,55.39,55.5,84500.0,55.54,55.54,55.39,55.5,84500.0
2014-07-10 15:00:00,55.5,55.52,55.39,55.44,119700.0,55.5,55.52,55.39,55.44,119700.0
2014-07-10 15:30:00,55.44,55.64,55.44,55.47,246900.0,55.44,55.64,55.44,55.47,246900.0
2014-07-11 09:30:00,55.43,55.51,54.97,55.0,155100.0,55.43,55.51,54.97,55.0,155100.0
2014-07-11 10:00:00,54.97,55.03,54.73,54.81,131900.0,54.97,55.03,54.73,54.81,131900.0
2014-07-11 10:30:00,54.81,54.84,54.67,54.81,103200.0,54.81,54.84,54.67,54.81,103200.0
2014-07-11 11:00:00,54.82,54.88,54.73,54.73,75200.0,54.82,54.88,54.73,54.73,75200.0
2014-07-11 11:30:00,54.74,54.98,54.74,54.95,74200.0,54.74,54.98,54.74,54.95,74200.0
2014-07-11 12:00:00,54.95,54.99,54.86,54.95,38100.0,54.95,54.99,54.86,54.95,38100.0
2014-07-11 12:30:00,54.97,55.06,54.94,55.03,27300.0,54.97,55.06,54.94,55.03,27300.0
2014-07-11 13:00:00,55.03,55.12,54.99,55.1,49800.0,55.03,55.12,54.99,55.1,49800.0
2014-07-11 13:30:00,55.1,55.14,55.06,55.09,40000.0,55.1,55.14,55.06,55.09,40000.0
2014-07-11 14:00:00,55.12,55.23,55.11,55.21,68900.0,55.12,55.23,55.11,55.21,68900.0
2014-07-11 14:30:00,55.21,55.25,55.16,55.2,64700.0,55.21,55.25,55.16,55.2,64700.0
2014-07-11 15:00:00,55.2,55.34,55.17,55.33,123200.0,55.2,55.34,55.17,55.33,123200.0
2014-07-11 15:30:00,55.31,55.34,55.21,55.26,173400.0,55.31,55.34,55.21,55.26,173400.0
2014-07-14 09:30:00,55.49,55.65,55.16,55.29,123300.0,55.49,55.65,55.16,55.29,123300.0
2014-07-14 10:00:00,55.33,55.47,55.3,55.3,91200.0,55.33,55.47,55.3,55.3,91200.0
2014-07-14 10:30:00,55.31,55.48,55.31,55.43,80400.0,55.31,55.48,55.31,55.43,80400.0
2014-07-14 11:00:00,55.43,55.5,55.38,55.46,53600.0,55.43,55.5,55.38,55.46,53600.0
2014-07-14 11:30:00,55.46,55.49,55.42,55.46,66300.0,55.46,55.49,55.42,55.46,66300.0
2014-07-14 12:00:00,55.46,55.51,55.44,55.45,51700.0,55.46,55.51,55.44,55.45,51700.0
2014-07-14 12:30:00,55.46,55.51,55.44,55.46,53300.0,55.46,55.51,55.44,55.46,53300.0
2014-07-14 13:00:00,55.47,55.47,55.36,55.41,87400.0,55.47,55.47,55.36,55.41,87400.0
2014-07-14 13:30:00,55.41,55.41,55.33,55.37,99800.0,55.41,55.41,55.33,55.37,99800.0
2014-07-14 14:00:00,55.36,55.37,55.3,55.32,49600.0,55.36,55.37,55.3,55.32,49600.0
2014-07-14 14:30:00,55.31,55.34,55.28,55.33,47600.0,55.31,55.34,55.28,55.33,47600.0
2014-07-14 15:00:00,55.32,55.33,55.23,55.23,72700.0,55.32,55.33,55.23,55.23,72700.0
2014-07-14 15:30:00,55.23,55.3,55.21,55.29,132200.0,55.23,55.3,55.21,55.29,132200.0
2014-07-15 09:30:00,55.35,55.65,55.29,55.62,104100.0,55.35,55.65,55.29,55.62,104100.0
2014-07-15 10:00:00,55.65,55.7,55.32,55.47,203400.0,55.65,55.7,55.32,55.47,203400.0
2014-07-15 10:30:00,55.47,55.51,55.32,55.41,110500.0,55.47,55.51,55.32,55.41,110500.0
2014-07-15 11:00:00,55.4,55.41,55.31,55.35,98600.0,55.4,55.41,55.31,55.35,98600.0
2014-07-15 11:30:00,55.34,55.38,55.26,55.26,75900.0,55.34,55.38,55.26,55.26,75900.0
2014-07-15 12:00:00,55.27,55.3,55.14,55.17,94200.0,55.27,55.3,55.14,55.17,94200.0
2014-07-15 12:30:00,55.16,55.18,55.04,55.04,76000.0,55.16,55.18,55.04,55.04,76000.0
2014-07-15 13:00:00,55.04,55.19,54.98,55.17,68800.0,55.04,55.19,54.98,55.17,68800.0
2014-07-15 13:30:00,55.17,55.18,55.1,55.11,122900.0,55.17,55.18,55.1,55.11,122900.0
2014-07-15 14:00:00,55.11,55.28,55.1,55.21,129400.0,55.11,55.28,55.1,55.21,129400.0
2014-07-15 14:30:00,55.2,55.23,55.11,55.2,103100.0,55.2,55.23,55.11,55.2,103100.0
2014-07-15 15:00:00,55.2,55.26,55.13,55.13,245500.0,55.2,55.26,55.13,55.13,245500.0
2014-07-15 15:30:00,55.12,55.22,55.02,55.18,374500.0,55.12,55.22,55.02,55.18,374500.0
2014-07-16 09:30:00,55.17,55.2,54.5,54.59,89500.0,55.17,55.2,54.5,54.59,89500.0
2014-07-16 10:00:00,54.56,54.63,54.29,54.37,132900.0,54.56,54.63,54.29,54.37,132900.0
2014-07-16 10:30:00,54.38,54.75,54.37,54.66,99400.0,54.38,54.75,54.37,54.66,99400.0
2014-07-16 11:00:00,54.66,54.87,54.66,54.7,89800.0,54.66,54.87,54.66,54.7,89800.0
2014-07-16 11:30:00,54.7,54.71,54.54,54.63,30400.0,54.7,54.71,54.54,54.63,30400.0
2014-07-16 12:00:00,54.63,54.69,54.6,54.61,81800.0,54.63,54.69,54.6,54.61,81800.0
2014-07-16 12:30:00,54.62,54.65,54.52,54.57,63000.0,54.62,54.65,54.52,54.57,63000.0
2014-07-16 13:00:00,54.58,54.66,54.55,54.65,43300.0,54.58,54.66,54.55,54.65,43300.0
2014-07-16 13:30:00,54.65,54.7,54.59,54.61,33500.0,54.65,54.7,54.59,54.61,33500.0
2014-07-16 14:00:00,54.6,54.76,54.57,54.71,85900.0,54.6,54.76,54.57,54.71,85900.0
2014-07-16 14:30:00,54.72,54.72,54.5,54.5,103100.0,54.72,54.72,54.5,54.5,103100.0
2014-07-16 15:00:00,54.49,54.53,54.43,54.46,56200.0,54.49,54.53,54.43,54.46,56200.0
2014-07-16 15:30:00,54.46,54.6,54.46,54.57,143900.0,54.46,54.6,54.46,54.57,143900.0
2014-07-17 09:30:00,54.23,54.7,54.06,54.62,77500.0,54.23,54.7,54.06,54.62,77500.0
2014-07-17 10:00:00,54.64,54.75,54.54,54.67,122600.0,54.64,54.75,54.54,54.67,122600.0
2014-07-17 10:30:00,54.67,54.7,54.59,54.7,47400.0,54.67,54.7,54.59,54.7,47400.0
2014-07-17 11:00:00,54.7,54.75,54.47,54.52,69900.0,54.7,54.75,54.47,54.52,69900.0
2014-07-17 11:30:00,54.5,54.54,54.42,54.46,97600.0,54.5,54.54,54.42,54.46,97600.0
2014-07-17 12:00:00,54.46,54.53,54.36,54.53,67600.0,54.46,54.53,54.36,54.53,67600.0
2014-07-17 12:30:00,54.53,54.7,54.52,54.7,40000.0,54.53,54.7,54.52,54.7,40000.0
2014-07-17 13:00:00,54.69,54.8,54.69,54.74,35900.0,54.69,54.8,54.69,54.74,35900.0
2014-07-17 13:30:00,54.75,54.76,54.62,54.63,37100.0,54.75,54.76,54.62,54.63,37100.0
2014-07-17 14:00:00,54.63,54.66,54.43,54.48,67400.0,54.63,54.66,54.43,54.48,67400.0
2014-07-17 14:30:00,54.48,54.51,54.43,54.46,39800.0,54.48,54.51,54.43,54.46,39800.0
2014-07-17 15:00:00,54.45,54.45,54.25,54.26,72100.0,54.45,54.45,54.25,54.26,72100.0
2014-07-17 15:30:00,54.26,54.27,54.17,54.21,230400.0,54.26,54.27,54.17,54.21,230400.0
2014-07-18 09:30:00,54.48,54.48,54.01,54.09,156300.0,54.48,54.48,54.01,54.09,156300.0
2014-07-18 10:00:00,54.09,54.19,54.05,54.14,102300.0,54.09,54.19,54.05,54.14,102300.0
2014-07-18 10:30:00,54.15,54.38,54.07,54.38,56400.0,54.15,54.38,54.07,54.38,56400.0
2014-07-18 11:00:00,54.39,54.5,54.37,54.47,47900.0,54.39,54.5,54.37,54.47,47900.0
2014-07-18 11:30:00,54.48,54.77,54.48,54.7,59500.0,54.48,54.77,54.48,54.7,59500.0
2014-07-18 12:00:00,54.7,54.79,54.63,54.71,43000.0,54.7,54.79,54.63,54.71,43000.0
2014-07-18 12:30:00,54.72,54.84,54.67,54.8,45400.0,54.72,54.84,54.67,54.8,45400.0
2014-07-18 13:00:00,54.8,54.84,54.75,54.78,41500.0,54.8,54.84,54.75,54.78,41500.0
2014-07-18 13:30:00,54.78,54.84,54.76,54.82,51300.0,54.78,54.84,54.76,54.82,51300.0
2014-07-18 14:00:00,54.82,54.89,54.75,54.78,135800.0,54.82,54.89,54.75,54.78,135800.0
2014-07-18 14:30:00,54.8,54.81,54.73,54.74,52900.0,54.8,54.81,54.73,54.74,52900.0
2014-07-18 15:00:00,54.73,54.85,54.72,54.77,41200.0,54.73,54.85,54.72,54.77,41200.0
2014-07-18 15:30:00,54.76,54.8,54.7,54.76,137900.0,54.76,54.8,54.7,54.76,137900.0
2014-07-21 09:30:00,54.6,54.84,54.5,54.75,52300.0,54.6,54.84,54.5,54.75,52300.0
2014-07-21 10:00:00,54.74,54.8,54.49,54.51,27700.0,54.74,54.8,54.49,54.51,27700.0
2014-07-21 10:30:00,54.5,54.57,54.44,54.47,24400.0,54.5,54.57,54.44,54.47,24400.0
2014-07-21 11:00:00,54.46,54.48,54.37,54.44,45800.0,54.46,54.48,54.37,54.44,45800.0
2014-07-21 11:30:00,54.45,54.45,54.33,54.44,23500.0,54.45,54.45,54.33,54.44,23500.0
2014-07-21 12:00:00,54.43,54.43,54.32,54.36,26100.0,54.43,54.43,54.32,54.36,26100.0
2014-07-21 12:30:00,54.34,54.46,54.34,54.42,31600.0,54.34,54.46,54.34,54.42,31600.0
2014-07-21 13:00:00,54.41,54.43,54.34,54.4,41200.0,54.41,54.43,54.34,54.4,41200.0
2014-07-21 13:30:00,54.4,54.48,54.37,54.43,33800.0,54.4,54.48,54.37,54.43,33800.0
2014-07-21 14:00:00,54.43,54.43,54.32,54.33,28100.0,54.43,54.43,54.32,54.33,28100.0
2014-07-21 14:30:00,54.33,54.43,54.32,54.41,39300.0,54.33,54.43,54.32,54.41,39300.0
2014-07-21 15:00:00,54.4,54.48,54.39,54.44,46700.0,54.4,54.48,54.39,54.44,46700.0
2014-07-21 15:30:00,54.45,54.48,54.39,54.42,100300.0,54.45,54.48,54.39,54.42,100300.0
2014-07-22 09:30:00,54.63,54.68,54.42,54.6,63800.0,54.63,54.68,54.42,54.6,63800.0
2014-07-22 10:00:00,54.58,54.61,54.52,54.53,59900.0,54.58,54.61,54.52,54.53,59900.0
2014-07-22 10:30:00,54.53,54.6,54.42,54.43,44100.0,54.53,54.6,54.42,54.43,44100.0
2014-07-22 11:00:00,54.43,54.5,54.4,54.43,45800.0,54.43,54.5,54.4,54.43,45800.0
2014-07-22 11:30:00,54.45,54.46,54.34,54.35,18900.0,54.45,54.46,54.34,54.35,18900.0
2014-07-22 12:00:00,54.35,54.4,54.25,54.28,26100.0,54.35,54.4,54.25,54.28,26100.0
2014-07-22 12:30:00,54.29,54.31,54.22,54.23,30400.0,54.29,54.31,54.22,54.23,30400.0
2014-07-22 13:00:00,54.24,54.27,54.16,54.18,41300.0,54.24,54.27,54.16,54.18,41300.0
2014-07-22 13:30:00,54.19,54.22,54.16,54.18,50000.0,54.19,54.22,54.16,54.18,50000.0
2014-07-22 14:00:00,54.17,54.28,54.17,54.25,52000.0,54.17,54.28,54.17,54.25,52000.0
2014-07-22 14:30:00,54.25,54.35,54.23,54.35,57000.0,54.25,54.35,54.23,54.35,57000.0
2014-07-22 15:00:00,54.35,54.38,54.26,54.3,72200.0,54.35,54.38,54.26,54.3,72200.0
2014-07-22 15:30:00,54.3,54.31,54.24,54.29,108500.0,54.3,54.31,54.24,54.29,108500.0
2014-07-23 09:30:00,54.21,54.44,54.12,54.27,67200.0,54.21,54.44,54.12,54.27,67200.0
2014-07-23 10:00:00,54.27,54.38,54.24,54.38,24400.0,54.27,54.38,54.24,54.38,24400.0
2014-07-23 10:30:00,54.38,54.42,54.32,54.35,18500.0,54.38,54.42,54.32,54.35,18500.0
2014-07-23 11:00:00,54.37,54.58,54.36,54.4,54400.0,54.37,54.58,54.36,54.4,54400.0
2014-07-23 11:30:00,54.4,54.45,54.32,54.35,11200.0,54.4,54.45,54.32,54.35,11200.0
2014-07-23 12:00:00,54.37,54.37,54.32,54.33,11100.0,54.37,54.37,54.32,54.33,11100.0
2014-07-23 12:30:00,54.32,54.34,54.27,54.29,14400.0,54.32,54.34,54.27,54.29,14400.0
2014-07-23 13:00:00,54.28,54.37,54.27,54.36,16700.0,54.28,54.37,54.27,54.36,16700.0
2014-07-23 13:30:00,54.37,54.46,54.37,54.46,14500.0,54.37,54.46,54.37,54.46,14500.0
2014-07-23 14:00:00,54.47,54.5,54.4,54.41,39000.0,54.47,54.5,54.4,54.41,39000.0
2014-07-23 14:30:00,54.41,54.44,54.39,54.43,20500.0,54.41,54.44,54.39,54.43,20500.0
2014-07-23 15:00:00,54.44,54.49,54.44,54.48,21600.0,54.44,54.49,54.44,54.48,21600.0
2014-07-23 15:30:00,54.47,54.49,54.43,54.47,75600.0,54.47,54.49,54.43,54.47,75600.0
2014-07-24 09:30:00,54.51,55.06,54.48,54.91,192600.0,54.51,55.06,54.48,54.91,192600.0
2014-07-24 10:00:00,54.89,55.01,54.79,55.01,114500.0,54.89,55.01,54.79,55.01,114500.0
2014-07-24 10:30:00,55.02,55.14,54.97,55.02,116100.0,55.02,55.14,54.97,55.02,116100.0
2014-07-24 11:00:00,55.02,55.12,54.99,55.08,65800.0,55.02,55.12,54.99,55.08,65800.0
2014-07-24 11:30:00,55.08,55.15,55.03,55.14,66300.0,55.08,55.15,55.03,55.14,66300.0
2014-07-24 12:00:00,55.14,55.18,55.11,55.12,55100.0,55.14,55.18,55.11,55.12,55100.0
2014-07-24 12:30:00,55.12,55.12,54.97,54.99,48600.0,55.12,55.12,54.97,54.99,48600.0
2014-07-24 13:00:00,54.98,55.0,54.91,54.95,51300.0,54.98,55.0,54.91,54.95,51300.0
2014-07-24 13:30:00,54.94,54.96,54.9,54.94,36600.0,54.94,54.96,54.9,54.94,36600.0
2014-07-24 14:00:00,54.94,54.96,54.89,54.91,55100.0,54.94,54.96,54.89,54.91,55100.0
2014-07-24 14:30:00,54.91,54.95,54.83,54.85,102600.0,54.91,54.95,54.83,54.85,102600.0
2014-07-24 15:00:00,54.85,55.0,54.84,55.0,174900.0,54.85,55.0,54.84,55.0,174900.0
2014-07-24 15:30:00,54.99,55.05,54.94,54.95,220100.0,54.99,55.05,54.94,54.95,220100.0
2014-07-25 09:30:00,54.84,54.94,54.41,54.69,89700.0,54.84,54.94,54.41,54.69,89700.0
2014-07-25 10:00:00,54.69,54.73,54.55,54.59,42500.0,54.69,54.73,54.55,54.59,42500.0
2014-07-25 10:30:00,54.61,54.7,54.58,54.58,27700.0,54.61,54.7,54.58,54.58,27700.0
2014-07-25 11:00:00,54.59,54.6,54.44,54.53,50100.0,54.59,54.6,54.44,54.53,50100.0
2014-07-25 11:30:00,54.51,54.51,54.45,54.49,14800.0,54.51,54.51,54.45,54.49,14800.0
2014-07-25 12:00:00,54.47,54.53,54.47,54.5,18700.0,54.47,54.53,54.47,54.5,18700.0
2014-07-25 12:30:00,54.49,54.52,54.47,54.52,17800.0,54.49,54.52,54.47,54.52,17800.0
2014-07-25 13:00:00,54.51,54.51,54.37,54.37,25300.0,54.51,54.51,54.37,54.37,25300.0
2014-07-25 13:30:00,54.37,54.38,54.31,54.34,32000.0,54.37,54.38,54.31,54.34,32000.0
2014-07-25 14:00:00,54.33,54.33,54.26,54.3,53000.0,54.33,54.33,54.26,54.3,53000.0
2014-07-25 14:30:00,54.31,54.31,54.25,54.25,47400.0,54.31,54.31,54.25,54.25,47400.0
2014-07-25 15:00:00,54.25,54.25,54.18,54.23,60600.0,54.25,54.25,54.18,54.23,60600.0
2014-07-25 15:30:00,54.22,54.22,54.13,54.22,132200.0,54.22,54.22,54.13,54.22,132200.0
2014-07-28 09:30:00,59.71,59.84,56.71,56.77,8043800.0,59.71,59.84,56.71,56.77,8043800.0
2014-07-28 10:00:00,56.76,56.84,54.65,55.42,6281000.0,56.76,56.84,54.65,55.42,6281000.0
2014-07-28 10:30:00,55.42,57.19,55.41,56.51,3305100.0,55.42,57.19,55.41,56.51,3305100.0
2014-07-28 11:00:00,56.52,56.7,56.13,56.5,1556100.0,56.52,56.7,56.13,56.5,1556100.0
2014-07-28 11:30:00,56.5,56.5,55.99,56.01,1003800.0,56.5,56.5,55.99,56.01,1003800.0
2014-07-28 12:00:00,56.02,56.05,55.4,55.8,1051300.0,56.02,56.05,55.4,55.8,1051300.0
2014-07-28 12:30:00,55.81,56.07,55.62,55.69,572500.0,55.81,56.07,55.62,55.69,572500.0
2014-07-28 13:00:00,55.69,56.17,55.69,55.8,511900.0,55.69,56.17,55.69,55.8,511900.0
2014-07-28 13:30:00,55.81,56.4,55.7,56.35,1421400.0,55.81,56.4,55.7,56.35,1421400.0
2014-07-28 14:00:00,56.35,56.35,55.87,56.23,866600.0,56.35,56.35,55.87,56.23,866600.0
2014-07-28 14:30:00,56.24,56.29,55.79,55.8,606800.0,56.24,56.29,55.79,55.8,606800.0
2014-07-28 15:00:00,55.8,55.83,55.54,55.7,1287700.0,55.8,55.83,55.54,55.7,1287700.0
2014-07-28 15:30:00,55.69,55.76,54.72,54.87,3571000.0,55.69,55.76,54.72,54.87,3571000.0
2014-07-29 09:30:00,54.57,54.73,53.76,54.14,1963000.0,54.57,54.73,53.76,54.14,1963000.0
2014-07-29 10:00:00,54.14,54.53,54.09,54.52,3027700.0,54.14,54.53,54.09,54.52,3027700.0
2014-07-29 10:30:00,54.51,55.21,54.46,55.08,1085700.0,54.51,55.21,54.46,55.08,1085700.0
2014-07-29 11:00:00,55.07,55.1,54.65,54.69,382800.0,55.07,55.1,54.65,54.69,382800.0
2014-07-29 11:30:00,54.68,54.78,54.26,54.31,329900.0,54.68,54.78,54.26,54.31,329900.0
2014-07-29 12:00:00,54.3,54.38,54.19,54.34,295100.0,54.3,54.38,54.19,54.34,295100.0
2014-07-29 12:30:00,54.34,54.56,54.34,54.52,1311900.0,54.34,54.56,54.34,54.52,1311900.0
2014-07-29 13:00:00,54.53,54.54,54.35,54.48,320800.0,54.53,54.54,54.35,54.48,320800.0
2014-07-29 13:30:00,54.48,54.62,54.39,54.61,624100.0,54.48,54.62,54.39,54.61,624100.0
2014-07-29 14:00:00,54.61,54.69,54.49,54.55,275400.0,54.61,54.69,54.49,54.55,275400.0
2014-07-29 14:30:00,54.55,54.67,54.51,54.66,259900.0,54.55,54.67,54.51,54.66,259900.0
2014-07-29 15:00:00,54.65,54.7,54.53,54.58,335500.0,54.65,54.7,54.53,54.58,335500.0
2014-07-29 15:30:00,54.58,54.67,54.35,54.44,1825400.0,54.58,54.67,54.35,54.44,1825400.0
2014-07-30 09:30:00,54.7,54.89,54.5,54.79,1038900.0,54.7,54.89,54.5,54.79,1038900.0
2014-07-30 10:00:00,54.79,54.86,54.62,54.81,144700.0,54.79,54.86,54.62,54.81,144700.0
2014-07-30 10:30:00,54.81,54.81,54.64,54.71,335900.0,54.81,54.81,54.64,54.71,335900.0
2014-07-30 11:00:00,54.69,54.82,54.64,54.82,599600.0,54.69,54.82,54.64,54.82,599600.0
2014-07-30 11:30:00,54.83,55.26,54.82,55.13,343100.0,54.83,55.26,54.82,55.13,343100.0
2014-07-30 12:00:00,55.14,55.32,55.1,55.25,261400.0,55.14,55.32,55.1,55.25,261400.0
2014-07-30 12:30:00,55.25,55.35,55.19,55.29,367200.0,55.25,55.35,55.19,55.29,367200.0
2014-07-30 13:00:00,55.29,55.31,55.18,55.3,134500.0,55.29,55.31,55.18,55.3,134500.0
2014-07-30 13:30:00,55.3,55.54,55.28,55.51,204100.0,55.3,55.54,55.28,55.51,204100.0
2014-07-30 14:00:00,55.54,55.85,55.54,55.64,628000.0,55.54,55.85,55.54,55.64,628000.0
2014-07-30 14:30:00,55.64,55.85,55.63,55.82,654800.0,55.64,55.85,55.63,55.82,654800.0
2014-07-30 15:00:00,55.81,55.81,55.67,55.73,439200.0,55.81,55.81,55.67,55.73,439200.0
2014-07-30 15:30:00,55.73,55.85,55.38,55.47,1237200.0,55.73,55.85,55.38,55.47,1237200.0
2014-07-31 09:30:00,55.31,55.67,55.09,55.64,411900.0,55.31,55.67,55.09,55.64,411900.0
2014-07-31 10:00:00,55.65,55.71,55.59,55.67,347600.0,55.65,55.71,55.59,55.67,347600.0
2014-07-31 10:30:00,55.67,55.82,55.54,55.55,370000.0,55.67,55.82,55.54,55.55,370000.0
2014-07-31 11:00:00,55.55,55.57,55.25,55.25,264100.0,55.55,55.57,55.25,55.25,264100.0
2014-07-31 11:30:00,55.24,55.31,55.07,55.12,241200.0,55.24,55.31,55.07,55.12,241200.0
2014-07-31 12:00:00,55.11,55.25,55.08,55.23,194700.0,55.11,55.25,55.08,55.23,194700.0
2014-07-31 12:30:00,55.23,55.24,54.96,55.17,202700.0,55.23,55.24,54.96,55.17,202700.0
2014-07-31 13:00:00,55.16,55.33,55.13,55.14,164000.0,55.16,55.33,55.13,55.14,164000.0
2014-07-31 13:30:00,55.14,55.31,55.05,55.11,206200.0,55.14,55.31,55.05,55.11,206200.0
2014-07-31 14:00:00,55.1,55.14,54.95,54.96,233700.0,55.1,55.14,54.95,54.96,233700.0
2014-07-31 14:30:00,54.96,54.97,54.77,54.77,256900.0,54.96,54.97,54.77,54.77,256900.0
2014-07-31 15:00:00,54.77,54.95,54.76,54.92,303300.0,54.77,54.95,54.76,54.92,303300.0
2014-07-31 15:30:00,54.92,54.93,54.39,54.43,1197300.0,54.92,54.93,54.39,54.43,1197300.0
2014-08-01 09:30:00,54.56,54.95,54.39,54.56,332400.0,54.56,54.95,54.39,54.56,332400.0
2014-08-01 10:00:00,54.56,54.64,54.26,54.4,200900.0,54.56,54.64,54.26,54.4,200900.0
2014-08-01 10:30:00,54.39,54.67,54.37,54.62,279400.0,54.39,54.67,54.37,54.62,279400.0
2014-08-01 11:00:00,54.63,54.68,54.44,54.46,209400.0,54.63,54.68,54.44,54.46,209400.0
2014-08-01 11:30:00,54.46,54.63,54.42,54.45,123500.0,54.46,54.63,54.42,54.45,123500.0
2014-08-01 12:00:00,54.45,54.56,54.44,54.48,112000.0,54.45,54.56,54.44,54.48,112000.0
2014-08-01 12:30:00,54.49,54.51,54.34,54.41,105100.0,54.49,54.51,54.34,54.41,105100.0
2014-08-01 13:00:00,54.42,54.55,54.33,54.55,132300.0,54.42,54.55,54.33,54.55,132300.0
2014-08-01 13:30:00,54.56,54.61,54.43,54.49,117200.0,54.56,54.61,54.43,54.49,117200.0
2014-08-01 14:00:00,54.5,54.72,54.46,54.64,158600.0,54.5,54.72,54.46,54.64,158600.0
2014-08-01 14:30:00,54.64,54.71,54.59,54.68,111600.0,54.64,54.71,54.59,54.68,111600.0
2014-08-01 15:00:00,54.68,54.87,54.68,54.83,168600.0,54.68,54.87,54.68,54.83,168600.0
2014-08-01 15:30:00,54.84,54.84,54.65,54.7,519400.0,54.84,54.84,54.65,54.7,519400.0
2014-08-04 09:30:00,54.71,55.47,54.7,55.28,230000.0,54.71,55.47,54.7,55.28,230000.0
2014-08-04 10:00:00,55.27,55.54,55.22,55.37,347500.0,55.27,55.54,55.22,55.37,347500.0
2014-08-04 10:30:00,55.38,55.52,55.29,55.31,174800.0,55.38,55.52,55.29,55.31,174800.0
2014-08-04 11:00:00,55.3,55.46,55.12,55.45,124600.0,55.3,55.46,55.12,55.45,124600.0
2014-08-04 11:30:00,55.45,55.67,55.42,55.67,102800.0,55.45,55.67,55.42,55.67,102800.0
2014-08-04 12:00:00,55.66,55.98,55.66,55.92,287700.0,55.66,55.98,55.66,55.92,287700.0
2014-08-04 12:30:00,55.92,55.95,55.79,55.83,154700.0,55.92,55.95,55.79,55.83,154700.0
2014-08-04 13:00:00,55.84,55.9,55.66,55.66,88200.0,55.84,55.9,55.66,55.66,88200.0
2014-08-04 13:30:00,55.67,55.92,55.66,55.84,135100.0,55.67,55.92,55.66,55.84,135100.0
2014-08-04 14:00:00,55.84,55.85,55.73,55.85,101600.0,55.84,55.85,55.73,55.85,101600.0
2014-08-04 14:30:00,55.85,56.07,55.85,56.01,197100.0,55.85,56.07,55.85,56.01,197100.0
2014-08-04 15:00:00,56.02,56.28,56.02,56.21,312700.0,56.02,56.28,56.02,56.21,312700.0
2014-08-04 15:30:00,56.21,56.23,55.95,55.97,633000.0,56.21,56.23,55.95,55.97,633000.0
2014-08-05 09:30:00,55.58,55.9,55.45,55.71,223200.0,55.58,55.9,55.45,55.71,223200.0
2014-08-05 10:00:00,55.73,56.1,55.65,55.91,215200.0,55.73,56.1,55.65,55.91,215200.0
2014-08-05 10:30:00,55.93,56.11,55.9,56.0,309200.0,55.93,56.11,55.9,56.0,309200.0
2014-08-05 11:00:00,56.0,56.09,55.91,55.93,167600.0,56.0,56.09,55.91,55.93,167600.0
2014-08-05 11:30:00,55.93,56.65,54.98,55.0,759600.0,55.93,56.65,54.98,55.0,759600.0
2014-08-05 12:00:00,55.0,55.38,54.87,55.08,1366900.0,55.0,55.38,54.87,55.08,1366900.0
2014-08-05 12:30:00,55.07,55.13,54.65,54.79,423600.0,55.07,55.13,54.65,54.79,423600.0
2014-08-05 13:00:00,54.8,54.81,54.58,54.7,343400.0,54.8,54.81,54.58,54.7,343400.0
2014-08-05 13:30:00,54.7,54.79,54.48,54.5,448200.0,54.7,54.79,54.48,54.5,448200.0
2014-08-05 14:00:00,54.5,54.54,54.42,54.51,370500.0,54.5,54.54,54.42,54.51,370500.0
2014-08-05 14:30:00,54.5,54.7,54.5,54.63,213300.0,54.5,54.7,54.5,54.63,213300.0
2014-08-05 15:00:00,54.63,54.79,54.61,54.62,293400.0,54.63,54.79,54.61,54.62,293400.0
2014-08-05 15:30:00,54.62,54.8,54.61,54.76,469600.0,54.62,54.8,54.61,54.76,469600.0
2014-08-06 09:30:00,54.6,54.71,54.43,54.64,168200.0,54.6,54.71,54.43,54.64,168200.0
2014-08-06 10:00:00,54.64,55.29,54.63,55.27,201600.0,54.64,55.29,54.63,55.27,201600.0
2014-08-06 10:30:00,55.29,55.37,55.13,55.34,170900.0,55.29,55.37,55.13,55.34,170900.0
2014-08-06 11:00:00,55.34,55.45,55.26,55.4,255300.0,55.34,55.45,55.26,55.4,255300.0
2014-08-06 11:30:00,55.4,55.5,55.34,55.5,128100.0,55.4,55.5,55.34,55.5,128100.0
2014-08-06 12:00:00,55.5,55.55,55.36,55.36,83300.0,55.5,55.55,55.36,55.36,83300.0
2014-08-06 12:30:00,55.37,55.68,55.36,55.39,199900.0,55.37,55.68,55.36,55.39,199900.0
2014-08-06 13:00:00,55.37,55.38,55.19,55.2,63600.0,55.37,55.38,55.19,55.2,63600.0
2014-08-06 13:30:00,55.18,55.22,55.01,55.02,185600.0,55.18,55.22,55.01,55.02,185600.0
2014-08-06 14:00:00,55.01,55.16,54.97,55.11,100100.0,55.01,55.16,54.97,55.11,100100.0
2014-08-06 14:30:00,55.1,55.12,54.99,55.1,86000.0,55.1,55.12,54.99,55.1,86000.0
2014-08-06 15:00:00,55.1,55.17,55.02,55.04,101800.0,55.1,55.17,55.02,55.04,101800.0
2014-08-06 15:30:00,55.04,55.09,54.98,55.01,204700.0,55.04,55.09,54.98,55.01,204700.0
2014-08-07 09:30:00,55.16,55.53,55.13,55.35,194500.0,55.16,55.53,55.13,55.35,194500.0
2014-08-07 10:00:00,55.35,55.43,55.29,55.29,167200.0,55.35,55.43,55.29,55.29,167200.0
2014-08-07 10:30:00,55.29,55.34,55.0,55.08,108100.0,55.29,55.34,55.0,55.08,108100.0
2014-08-07 11:00:00,55.04,55.04,54.78,54.85,61300.0,55.04,55.04,54.78,54.85,61300.0
2014-08-07 11:30:00,54.86,54.91,54.68,54.88,83100.0,54.86,54.91,54.68,54.88,83100.0
2014-08-07 12:00:00,54.89,55.02,54.87,54.95,63200.0,54.89,55.02,54.87,54.95,63200.0
2014-08-07 12:30:00,54.96,54.99,54.92,54.96,54400.0,54.96,54.99,54.92,54.96,54400.0
2014-08-07 13:00:00,54.96,55.15,54.96,55.15,39700.0,54.96,55.15,54.96,55.15,39700.0
2014-08-07 13:30:00,55.15,55.15,55.03,55.08,48000.0,55.15,55.15,55.03,55.08,48000.0
2014-08-07 14:00:00,55.06,55.13,55.03,55.1,96000.0,55.06,55.13,55.03,55.1,96000.0
2014-08-07 14:30:00,55.1,55.16,55.09,55.1,80300.0,55.1,55.16,55.09,55.1,80300.0
2014-08-07 15:00:00,55.11,55.16,55.05,55.07,160100.0,55.11,55.16,55.05,55.07,160100.0
2014-08-07 15:30:00,55.07,55.2,55.02,55.08,371000.0,55.07,55.2,55.02,55.08,371000.0
2014-08-08 09:30:00,55.34,55.41,54.96,55.22,204700.0,55.34,55.41,54.96,55.22,204700.0
2014-08-08 10:00:00,55.23,55.37,55.16,55.24,98600.0,55.23,55.37,55.16,55.24,98600.0
2014-08-08 10:30:00,55.22,55.4,55.2,55.32,50600.0,55.22,55.4,55.2,55.32,50600.0
2014-08-08 11:00:00,55.32,55.4,55.28,55.39,27900.0,55.32,55.4,55.28,55.39,27900.0
2014-08-08 11:30:00,55.39,55.47,55.35,55.43,29100.0,55.39,55.47,55.35,55.43,29100.0
2014-08-08 12:00:00,55.43,55.46,55.37,55.41,21800.0,55.43,55.46,55.37,55.41,21800.0
2014-08-08 12:30:00,55.39,55.45,55.36,55.43,32100.0,55.39,55.45,55.36,55.43,32100.0
2014-08-08 13:00:00,55.42,55.68,55.4,55.64,45800.0,55.42,55.68,55.4,55.64,45800.0
2014-08-08 13:30:00,55.64,55.67,55.56,55.65,77500.0,55.64,55.67,55.56,55.65,77500.0
2014-08-08 14:00:00,55.65,55.76,55.64,55.71,63700.0,55.65,55.76,55.64,55.71,63700.0
2014-08-08 14:30:00,55.71,55.78,55.69,55.69,79700.0,55.71,55.78,55.69,55.69,79700.0
2014-08-08 15:00:00,55.7,55.8,55.67,55.78,122700.0,55.7,55.8,55.67,55.78,122700.0
2014-08-08 15:30:00,55.78,55.78,55.62,55.68,585900.0,55.78,55.78,55.62,55.68,585900.0
2014-08-11 09:30:00,55.69,55.88,55.26,55.41,150200.0,55.69,55.88,55.26,55.41,150200.0
2014-08-11 10:00:00,55.41,55.48,55.01,55.12,272900.0,55.41,55.48,55.01,55.12,272900.0
2014-08-11 10:30:00,55.12,55.21,54.99,55.16,138200.0,55.12,55.21,54.99,55.16,138200.0
2014-08-11 11:00:00,55.15,55.21,55.13,55.17,139800.0,55.15,55.21,55.13,55.17,139800.0
2014-08-11 11:30:00,55.17,55.21,55.01,55.09,143300.0,55.17,55.21,55.01,55.09,143300.0
2014-08-11 12:00:00,55.09,55.21,55.09,55.18,92100.0,55.09,55.21,55.09,55.18,92100.0
2014-08-11 12:30:00,55.18,55.21,55.16,55.18,63600.0,55.18,55.21,55.16,55.18,63600.0
2014-08-11 13:00:00,55.17,55.21,55.16,55.19,90900.0,55.17,55.21,55.16,55.19,90900.0
2014-08-11 13:30:00,55.19,55.25,55.13,55.18,104100.0,55.19,55.25,55.13,55.18,104100.0
2014-08-11 14:00:00,55.19,55.21,55.13,55.16,60200.0,55.19,55.21,55.13,55.16,60200.0
2014-08-11 14:30:00,55.16,55.2,55.15,55.18,80100.0,55.16,55.2,55.15,55.18,80100.0
2014-08-11 15:00:00,55.17,55.21,55.16,55.16,126500.0,55.17,55.21,55.16,55.16,126500.0
2014-08-11 15:30:00,55.16,55.19,55.06,55.1,417700.0,55.16,55.19,55.06,55.1,417700.0
2014-08-12 09:30:00,54.91,55.36,54.7,55.29,105400.0,54.91,55.36,54.7,55.29,105400.0
2014-08-12 10:00:00,55.3,55.41,55.16,55.36,75600.0,55.3,55.41,55.16,55.36,75600.0
2014-08-12 10:30:00,55.35,55.4,55.13,55.16,73700.0,55.35,55.4,55.13,55.16,73700.0
2014-08-12 11:00:00,55.15,55.15,54.93,55.03,105900.0,55.15,55.15,54.93,55.03,105900.0
2014-08-12 11:30:00,55.04,55.15,55.0,55.12,157900.0,55.04,55.15,55.0,55.12,157900.0
2014-08-12 12:00:00,55.11,55.17,55.04,55.06,73900.0,55.11,55.17,55.04,55.06,73900.0
2014-08-12 12:30:00,55.06,55.2,55.04,55.04,70300.0,55.06,55.2,55.04,55.04,70300.0
2014-08-12 13:00:00,55.05,55.11,54.92,54.92,62100.0,55.05,55.11,54.92,54.92,62100.0
2014-08-12 13:30:00,54.93,54.94,54.8,54.86,74200.0,54.93,54.94,54.8,54.86,74200.0
2014-08-12 14:00:00,54.87,54.89,54.75,54.83,97000.0,54.87,54.89,54.75,54.83,97000.0
2014-08-12 14:30:00,54.83,54.95,54.78,54.9,167900.0,54.83,54.95,54.78,54.9,167900.0
2014-08-12 15:00:00,54.91,54.96,54.87,54.89,119800.0,54.91,54.96,54.87,54.89,119800.0
2014-08-12 15:30:00,54.9,54.96,54.87,54.93,378100.0,54.9,54.96,54.87,54.93,378100.0
2014-08-13 09:30:00,55.09,55.17,54.48,54.62,144400.0,55.09,55.17,54.48,54.62,144400.0
2014-08-13 10:00:00,54.62,54.83,54.62,54.77,169800.0,54.62,54.83,54.62,54.77,169800.0
2014-08-13 10:30:00,54.77,54.96,54.77,54.95,142000.0,54.77,54.96,54.77,54.95,142000.0
2014-08-13 11:00:00,54.95,55.16,54.95,55.09,110600.0,54.95,55.16,54.95,55.09,110600.0
2014-08-13 11:30:00,55.09,55.21,55.05,55.1,51700.0,55.09,55.21,55.05,55.1,51700.0
2014-08-13 12:00:00,55.09,55.12,54.94,55.08,108100.0,55.09,55.12,54.94,55.08,108100.0
2014-08-13 12:30:00,55.1,55.27,55.1,55.25,58200.0,55.1,55.27,55.1,55.25,58200.0
2014-08-13 13:00:00,55.25,55.34,55.25,55.33,70200.0,55.25,55.34,55.25,55.33,70200.0
2014-08-13 13:30:00,55.33,55.49,55.33,55.33,96000.0,55.33,55.49,55.33,55.33,96000.0
2014-08-13 14:00:00,55.32,55.35,55.19,55.21,50200.0,55.32,55.35,55.19,55.21,50200.0
2014-08-13 14:30:00,55.21,55.31,55.21,55.26,59600.0,55.21,55.31,55.21,55.26,59600.0
2014-08-13 15:00:00,55.24,55.36,55.23,55.32,94700.0,55.24,55.36,55.23,55.32,94700.0
2014-08-13 15:30:00,55.32,55.45,55.31,55.44,304900.0,55.32,55.45,55.31,55.44,304900.0
2014-08-14 09:30:00,55.54,55.65,55.4,55.54,87900.0,55.54,55.65,55.4,55.54,87900.0
2014-08-14 10:00:00,55.52,55.69,55.46,55.64,68100.0,55.52,55.69,55.46,55.64,68100.0
2014-08-14 10:30:00,55.65,55.69,55.53,55.61,49500.0,55.65,55.69,55.53,55.61,49500.0
2014-08-14 11:00:00,55.6,55.77,55.6,55.75,57700.0,55.6,55.77,55.6,55.75,57700.0
2014-08-14 11:30:00,55.76,55.93,55.74,55.92,63700.0,55.76,55.93,55.74,55.92,63700.0
2014-08-14 12:00:00,55.91,55.98,55.81,55.86,50800.0,55.91,55.98,55.81,55.86,50800.0
2014-08-14 12:30:00,55.86,56.05,55.86,56.01,59700.0,55.86,56.05,55.86,56.01,59700.0
2014-08-14 13:00:00,56.01,56.04,55.85,55.86,73200.0,56.01,56.04,55.85,55.86,73200.0
2014-08-14 13:30:00,55.87,55.88,55.75,55.75,44900.0,55.87,55.88,55.75,55.75,44900.0
2014-08-14 14:00:00,55.76,55.88,55.73,55.87,63200.0,55.76,55.88,55.73,55.87,63200.0
2014-08-14 14:30:00,55.88,55.91,55.85,55.86,60800.0,55.88,55.91,55.85,55.86,60800.0
2014-08-14 15:00:00,55.86,55.97,55.86,55.96,63500.0,55.86,55.97,55.86,55.96,63500.0
2014-08-14 15:30:00,55.97,55.99,55.9,55.93,170300.0,55.97,55.99,55.9,55.93,170300.0
2014-08-15 09:30:00,56.15,56.16,55.56,55.8,236900.0,56.15,56.16,55.56,55.8,236900.0
2014-08-15 10:00:00,55.82,55.99,55.72,55.95,142400.0,55.82,55.99,55.72,55.95,142400.0
2014-08-15 10:30:00,55.96,55.99,55.57,55.7,143100.0,55.96,55.99,55.57,55.7,143100.0
2014-08-15 11:00:00,55.69,55.79,55.61,55.63,70200.0,55.69,55.79,55.61,55.63,70200.0
2014-08-15 11:30:00,55.63,55.66,55.28,55.38,57600.0,55.63,55.66,55.28,55.38,57600.0
2014-08-15 12:00:00,55.35,55.68,55.3,55.68,91800.0,55.35,55.68,55.3,55.68,91800.0
2014-08-15 12:30:00,55.67,55.84,55.65,55.78,93900.0,55.67,55.84,55.65,55.78,93900.0
2014-08-15 13:00:00,55.78,55.78,55.57,55.6,40200.0,55.78,55.78,55.57,55.6,40200.0
2014-08-15 13:30:00,55.61,55.61,55.34,55.37,33100.0,55.61,55.61,55.34,55.37,33100.0
2014-08-15 14:00:00,55.36,55.56,55.36,55.54,50000.0,55.36,55.56,55.36,55.54,50000.0
2014-08-15 14:30:00,55.53,55.59,55.5,55.53,37200.0,55.53,55.59,55.5,55.53,37200.0
2014-08-15 15:00:00,55.53,55.56,55.47,55.51,62300.0,55.53,55.56,55.47,55.51,62300.0
2014-08-15 15:30:00,55.5,55.67,55.43,55.6,363300.0,55.5,55.67,55.43,55.6,363300.0
2014-08-18 09:30:00,54.78,54.8,54.04,54.67,1095100.0,54.78,54.8,54.04,54.67,1095100.0
2014-08-18 10:00:00,54.67,54.8,54.11,54.4,864600.0,54.67,54.8,54.11,54.4,864600.0
2014-08-18 10:30:00,54.39,54.6,54.39,54.46,530400.0,54.39,54.6,54.39,54.46,530400.0
2014-08-18 11:00:00,54.45,54.67,54.44,54.6,341500.0,54.45,54.67,54.44,54.6,341500.0
2014-08-18 11:30:00,54.62,54.8,54.1,54.42,496900.0,54.62,54.8,54.1,54.42,496900.0
2014-08-18 12:00:00,54.41,54.6,54.37,54.49,351700.0,54.41,54.6,54.37,54.49,351700.0
2014-08-18 12:30:00,54.49,54.64,54.4,54.61,263000.0,54.49,54.64,54.4,54.61,263000.0
2014-08-18 13:00:00,54.61,54.78,54.44,54.48,1123700.0,54.61,54.78,54.44,54.48,1123700.0
2014-08-18 13:30:00,54.49,54.54,54.42,54.49,435900.0,54.49,54.54,54.42,54.49,435900.0
2014-08-18 14:00:00,54.49,54.53,54.46,54.5,381800.0,54.49,54.53,54.46,54.5,381800.0
2014-08-18 14:30:00,54.51,54.51,54.32,54.5,627800.0,54.51,54.51,54.32,54.5,627800.0
2014-08-18 15:00:00,54.49,54.51,54.32,54.34,551900.0,54.49,54.51,54.32,54.34,551900.0
2014-08-18 15:30:00,54.34,54.37,54.16,54.26,1253500.0,54.34,54.37,54.16,54.26,1253500.0
2014-08-19 09:30:00,54.32,55.14,54.29,54.79,849300.0,54.32,55.14,54.29,54.79,849300.0
2014-08-19 10:00:00,54.79,54.85,54.65,54.71,296500.0,54.79,54.85,54.65,54.71,296500.0
2014-08-19 10:30:00,54.7,54.75,54.6,54.66,386200.0,54.7,54.75,54.6,54.66,386200.0
2014-08-19 11:00:00,54.66,54.8,54.6,54.76,288000.0,54.66,54.8,54.6,54.76,288000.0
2014-08-19 11:30:00,54.76,54.9,54.7,54.9,441400.0,54.76,54.9,54.7,54.9,441400.0
2014-08-19 12:00:00,54.9,54.95,54.8,54.94,126600.0,54.9,54.95,54.8,54.94,126600.0
2014-08-19 12:30:00,54.95,54.96,54.77,54.83,190700.0,54.95,54.96,54.77,54.83,190700.0
2014-08-19 13:00:00,54.83,54.94,54.8,54.92,362000.0,54.83,54.94,54.8,54.92,362000.0
2014-08-19 13:30:00,54.92,55.03,54.88,54.95,428800.0,54.92,55.03,54.88,54.95,428800.0
2014-08-19 14:00:00,54.94,55.18,54.94,55.14,488000.0,54.94,55.18,54.94,55.14,488000.0
2014-08-19 14:30:00,55.14,55.15,54.97,55.01,266200.0,55.14,55.15,54.97,55.01,266200.0
2014-08-19 15:00:00,55.01,55.01,54.74,54.89,357600.0,55.01,55.01,54.74,54.89,357600.0
2014-08-19 15:30:00,54.88,54.9,54.69,54.7,774700.0,54.88,54.9,54.69,54.7,774700.0
2014-08-20 09:30:00,54.76,54.99,54.43,54.69,235100.0,54.76,54.99,54.43,54.69,235100.0
2014-08-20 10:00:00,54.65,54.75,54.5,54.69,201400.0,54.65,54.75,54.5,54.69,201400.0
2014-08-20 10:30:00,54.69,54.71,54.56,54.7,125300.0,54.69,54.71,54.56,54.7,125300.0
2014-08-20 11:00:00,54.7,54.77,54.63,54.74,164300.0,54.7,54.77,54.63,54.74,164300.0
2014-08-20 11:30:00,54.75,54.97,54.72,54.94,205100.0,54.75,54.97,54.72,54.94,205100.0
2014-08-20 12:00:00,54.94,54.94,54.82,54.86,105500.0,54.94,54.94,54.82,54.86,105500.0
2014-08-20 12:30:00,54.86,54.87,54.71,54.75,104300.0,54.86,54.87,54.71,54.75,104300.0
2014-08-20 13:00:00,54.75,54.98,54.74,54.91,166100.0,54.75,54.98,54.74,54.91,166100.0
2014-08-20 13:30:00,54.92,55.13,54.88,55.09,219600.0,54.92,55.13,54.88,55.09,219600.0
2014-08-20 14:00:00,55.09,55.13,54.95,55.13,284000.0,55.09,55.13,54.95,55.13,284000.0
2014-08-20 14:30:00,55.13,55.29,55.12,55.24,204900.0,55.13,55.29,55.12,55.24,204900.0
2014-08-20 15:00:00,55.24,55.36,55.21,55.22,312600.0,55.24,55.36,55.21,55.22,312600.0
2014-08-20 15:30:00,55.22,55.35,54.99,55.01,677600.0,55.22,55.35,54.99,55.01,677600.0
2014-08-21 09:30:00,54.04,54.32,53.6,54.04,890500.0,54.04,54.32,53.6,54.04,890500.0
2014-08-21 10:00:00,54.05,54.26,53.82,54.24,770800.0,54.05,54.26,53.82,54.24,770800.0
2014-08-21 10:30:00,54.25,54.41,54.17,54.33,234800.0,54.25,54.41,54.17,54.33,234800.0
2014-08-21 11:00:00,54.33,54.35,54.11,54.25,364600.0,54.33,54.35,54.11,54.25,364600.0
2014-08-21 11:30:00,54.27,54.52,54.19,54.44,275500.0,54.27,54.52,54.19,54.44,275500.0
2014-08-21 12:00:00,54.41,54.47,54.32,54.38,199800.0,54.41,54.47,54.32,54.38,199800.0
2014-08-21 12:30:00,54.38,54.41,54.2,54.26,310700.0,54.38,54.41,54.2,54.26,310700.0
2014-08-21 13:00:00,54.26,54.36,54.24,54.26,172200.0,54.26,54.36,54.24,54.26,172200.0
2014-08-21 13:30:00,54.27,54.33,54.23,54.3,102900.0,54.27,54.33,54.23,54.3,102900.0
2014-08-21 14:00:00,54.3,54.37,54.25,54.33,123200.0,54.3,54.37,54.25,54.33,123200.0
2014-08-21 14:30:00,54.33,54.41,54.31,54.4,119400.0,54.33,54.41,54.31,54.4,119400.0
2014-08-21 15:00:00,54.41,54.46,54.32,54.38,285700.0,54.41,54.46,54.32,54.38,285700.0
2014-08-21 15:30:00,54.38,54.41,54.16,54.28,932600.0,54.38,54.41,54.16,54.28,932600.0
2014-08-22 09:30:00,54.39,54.51,54.04,54.46,231300.0,54.39,54.51,54.04,54.46,231300.0
2014-08-22 10:00:00,54.47,54.58,54.3,54.3,377100.0,54.47,54.58,54.3,54.3,377100.0
2014-08-22 10:30:00,54.3,54.47,54.3,54.36,138100.0,54.3,54.47,54.3,54.36,138100.0
2014-08-22 11:00:00,54.35,54.4,54.29,54.3,175300.0,54.35,54.4,54.29,54.3,175300.0
2014-08-22 11:30:00,54.3,54.37,54.28,54.32,69100.0,54.3,54.37,54.28,54.32,69100.0
2014-08-22 12:00:00,54.33,54.34,54.19,54.25,67600.0,54.33,54.34,54.19,54.25,67600.0
2014-08-22 12:30:00,54.25,54.27,54.21,54.26,92300.0,54.25,54.27,54.21,54.26,92300.0
2014-08-22 13:00:00,54.25,54.25,54.15,54.22,61500.0,54.25,54.25,54.15,54.22,61500.0
2014-08-22 13:30:00,54.21,54.28,54.21,54.28,131200.0,54.21,54.28,54.21,54.28,131200.0
2014-08-22 14:00:00,54.27,54.28,54.2,54.25,110400.0,54.27,54.28,54.2,54.25,110400.0
2014-08-22 14:30:00,54.26,54.28,54.15,54.25,141200.0,54.26,54.28,54.15,54.25,141200.0
2014-08-22 15:00:00,54.25,54.27,54.23,54.25,112800.0,54.25,54.27,54.23,54.25,112800.0
2014-08-22 15:30:00,54.25,54.3,54.22,54.27,436800.0,54.25,54.3,54.22,54.27,436800.0
2014-08-25 09:30:00,54.37,54.69,54.23,54.3,163200.0,54.37,54.69,54.23,54.3,163200.0
2014-08-25 10:00:00,54.28,54.32,54.14,54.2,150000.0,54.28,54.32,54.14,54.2,150000.0
2014-08-25 10:30:00,54.2,54.26,54.04,54.06,197000.0,54.2,54.26,54.04,54.06,197000.0
2014-08-25 11:00:00,54.05,54.1,53.99,54.07,119500.0,54.05,54.1,53.99,54.07,119500.0
2014-08-25 11:30:00,54.08,54.08,53.99,54.04,67900.0,54.08,54.08,53.99,54.04,67900.0
2014-08-25 12:00:00,54.04,54.07,53.99,54.0,96600.0,54.04,54.07,53.99,54.0,96600.0
2014-08-25 12:30:00,54.0,54.06,54.0,54.04,103600.0,54.0,54.06,54.0,54.04,103600.0
2014-08-25 13:00:00,54.04,54.05,53.96,54.02,56100.0,54.04,54.05,53.96,54.02,56100.0
2014-08-25 13:30:00,54.02,54.02,53.85,53.85,118100.0,54.02,54.02,53.85,53.85,118100.0
2014-08-25 14:00:00,53.86,53.91,53.85,53.9,101400.0,53.86,53.91,53.85,53.9,101400.0
2014-08-25 14:30:00,53.89,53.95,53.86,53.94,83900.0,53.89,53.95,53.86,53.94,83900.0
2014-08-25 15:00:00,53.94,54.01,53.94,54.0,187800.0,53.94,54.01,53.94,54.0,187800.0
2014-08-25 15:30:00,54.01,54.02,53.8,53.86,630300.0,54.01,54.02,53.8,53.86,630300.0
2014-08-26 09:30:00,53.81,54.13,53.75,53.87,237400.0,53.81,54.13,53.75,53.87,237400.0
2014-08-26 10:00:00,53.89,54.15,53.84,54.07,178800.0,53.89,54.15,53.84,54.07,178800.0
2014-08-26 10:30:00,54.07,54.2,54.0,54.06,182000.0,54.07,54.2,54.0,54.06,182000.0
2014-08-26 11:00:00,54.07,54.07,53.94,53.96,104700.0,54.07,54.07,53.94,53.96,104700.0
2014-08-26 11:30:00,53.95,53.99,53.91,53.92,82900.0,53.95,53.99,53.91,53.92,82900.0
2014-08-26 12:00:00,53.92,53.94,53.81,53.83,104700.0,53.92,53.94,53.81,53.83,104700.0
2014-08-26 12:30:00,53.83,53.88,53.74,53.75,74900.0,53.83,53.88,53.74,53.75,74900.0
2014-08-26 13:00:00,53.75,53.76,53.71,53.73,93800.0,53.75,53.76,53.71,53.73,93800.0
2014-08-26 13:30:00,53.73,53.75,53.67,53.7,68500.0,53.73,53.75,53.67,53.7,68500.0
2014-08-26 14:00:00,53.7,53.78,53.67,53.67,79900.0,53.7,53.78,53.67,53.67,79900.0
2014-08-26 14:30:00,53.67,53.69,53.64,53.65,89100.0,53.67,53.69,53.64,53.65,89100.0
2014-08-26 15:00:00,53.65,53.67,53.62,53.63,94700.0,53.65,53.67,53.62,53.63,94700.0
2014-08-26 15:30:00,53.63,53.66,53.43,53.5,708900.0,53.63,53.66,53.43,53.5,708900.0
2014-08-27 09:30:00,53.52,53.69,53.19,53.25,203300.0,53.52,53.69,53.19,53.25,203300.0
2014-08-27 10:00:00,53.25,53.48,53.25,53.42,194100.0,53.25,53.48,53.25,53.42,194100.0
2014-08-27 10:30:00,53.42,53.54,53.33,53.42,185600.0,53.42,53.54,53.33,53.42,185600.0
2014-08-27 11:00:00,53.43,53.47,53.34,53.41,139400.0,53.43,53.47,53.34,53.41,139400.0
2014-08-27 11:30:00,53.41,53.57,53.3,53.32,133900.0,53.41,53.57,53.3,53.32,133900.0
2014-08-27 12:00:00,53.32,53.41,53.25,53.29,119000.0,53.32,53.41,53.25,53.29,119000.0
2014-08-27 12:30:00,53.29,53.39,53.2,53.24,116200.0,53.29,53.39,53.2,53.24,116200.0
2014-08-27 13:00:00,53.24,53.38,53.2,53.2,93900.0,53.24,53.38,53.2,53.2,93900.0
2014-08-27 13:30:00,53.21,53.3,53.17,53.21,107000.0,53.21,53.3,53.17,53.21,107000.0
2014-08-27 14:00:00,53.21,53.38,53.21,53.34,108500.0,53.21,53.38,53.21,53.34,108500.0
2014-08-27 14:30:00,53.34,53.36,53.21,53.35,159300.0,53.34,53.36,53.21,53.35,159300.0
2014-08-27 15:00:00,53.36,53.48,53.33,53.45,181700.0,53.36,53.48,53.33,53.45,181700.0
2014-08-27 15:30:00,53.45,53.58,53.45,53.56,407500.0,53.45,53.58,53.45,53.56,407500.0
2014-08-28 09:30:00,53.48,53.87,53.32,53.82,223500.0,53.48,53.87,53.32,53.82,223500.0
2014-08-28 10:00:00,53.83,53.95,53.73,53.88,169100.0,53.83,53.95,53.73,53.88,169100.0
2014-08-28 10:30:00,53.88,54.05,53.8,53.97,178300.0,53.88,54.05,53.8,53.97,178300.0
2014-08-28 11:00:00,53.96,54.16,53.87,54.04,246700.0,53.96,54.16,53.87,54.04,246700.0
2014-08-28 11:30:00,54.03,54.05,53.8,53.98,274400.0,54.03,54.05,53.8,53.98,274400.0
2014-08-28 12:00:00,53.96,54.01,53.77,53.82,205000.0,53.96,54.01,53.77,53.82,205000.0
2014-08-28 12:30:00,53.83,53.95,53.79,53.9,189100.0,53.83,53.95,53.79,53.9,189100.0
2014-08-28 13:00:00,53.89,54.08,53.88,54.07,88000.0,53.89,54.08,53.88,54.07,88000.0
2014-08-28 13:30:00,54.06,54.14,54.05,54.14,133600.0,54.06,54.14,54.05,54.14,133600.0
2014-08-28 14:00:00,54.14,54.23,54.12,54.23,101700.0,54.14,54.23,54.12,54.23,101700.0
2014-08-28 14:30:00,54.22,54.26,54.11,54.18,105500.0,54.22,54.26,54.11,54.18,105500.0
2014-08-28 15:00:00,54.18,54.18,54.04,54.04,137600.0,54.18,54.18,54.04,54.04,137600.0
2014-08-28 15:30:00,54.05,54.1,53.92,53.95,430700.0,54.05,54.1,53.92,53.95,430700.0
2014-08-29 09:30:00,53.9,53.99,53.43,53.55,252900.0,53.9,53.99,53.43,53.55,252900.0
2014-08-29 10:00:00,53.54,53.68,53.51,53.53,111500.0,53.54,53.68,53.51,53.53,111500.0
2014-08-29 10:30:00,53.53,53.75,53.51,53.73,92600.0,53.53,53.75,53.51,53.73,92600.0
2014-08-29 11:00:00,53.71,53.73,53.58,53.58,126500.0,53.71,53.73,53.58,53.58,126500.0
2014-08-29 11:30:00,53.58,53.64,53.56,53.57,86700.0,53.58,53.64,53.56,53.57,86700.0
2014-08-29 12:00:00,53.56,53.57,53.53,53.54,59200.0,53.56,53.57,53.53,53.54,59200.0
2014-08-29 12:30:00,53.54,53.54,53.33,53.37,140200.0,53.54,53.54,53.33,53.37,140200.0
2014-08-29 13:00:00,53.39,53.52,53.36,53.52,59000.0,53.39,53.52,53.36,53.52,59000.0
2014-08-29 13:30:00,53.52,53.57,53.5,53.57,131100.0,53.52,53.57,53.5,53.57,131100.0
2014-08-29 14:00:00,53.57,53.62,53.56,53.61,111500.0,53.57,53.62,53.56,53.61,111500.0
2014-08-29 14:30:00,53.61,53.69,53.6,53.66,175800.0,53.61,53.69,53.6,53.66,175800.0
2014-08-29 15:00:00,53.66,53.69,53.51,53.55,287900.0,53.66,53.69,53.51,53.55,287900.0
2014-08-29 15:30:00,53.57,53.66,53.53,53.62,418100.0,53.57,53.66,53.53,53.62,418100.0
2014-09-02 09:30:00,53.87,54.55,53.78,54.5,595500.0,53.87,54.55,53.78,54.5,595500.0
2014-09-02 10:00:00,54.51,54.7,54.35,54.41,391100.0,54.51,54.7,54.35,54.41,391100.0
2014-09-02 10:30:00,54.42,54.5,54.29,54.43,231800.0,54.42,54.5,54.29,54.43,231800.0
2014-09-02 11:00:00,54.43,54.45,54.32,54.38,127600.0,54.43,54.45,54.32,54.38,127600.0
2014-09-02 11:30:00,54.39,54.45,54.14,54.32,269700.0,54.39,54.45,54.14,54.32,269700.0
2014-09-02 12:00:00,54.32,54.45,54.23,54.24,95200.0,54.32,54.45,54.23,54.24,95200.0
2014-09-02 12:30:00,54.23,54.26,54.12,54.25,162000.0,54.23,54.26,54.12,54.25,162000.0
2014-09-02 13:00:00,54.25,54.42,54.23,54.34,240100.0,54.25,54.42,54.23,54.34,240100.0
2014-09-02 13:30:00,54.34,54.4,54.29,54.4,268600.0,54.34,54.4,54.29,54.4,268600.0
2014-09-02 14:00:00,54.39,54.48,54.32,54.41,270900.0,54.39,54.48,54.32,54.41,270900.0
2014-09-02 14:30:00,54.4,54.49,54.37,54.4,233200.0,54.4,54.49,54.37,54.4,233200.0
2014-09-02 15:00:00,54.41,54.47,54.33,54.35,260000.0,54.41,54.47,54.33,54.35,260000.0
2014-09-02 15:30:00,54.36,54.48,54.33,54.46,444700.0,54.36,54.48,54.33,54.46,444700.0
2014-09-03 09:30:00,54.49,54.97,54.43,54.72,406100.0,54.49,54.97,54.43,54.72,406100.0
2014-09-03 10:00:00,54.71,54.84,54.59,54.61,174500.0,54.71,54.84,54.59,54.61,174500.0
2014-09-03 10:30:00,54.61,54.8,54.58,54.79,84600.0,54.61,54.8,54.58,54.79,84600.0
2014-09-03 11:00:00,54.78,54.79,54.57,54.61,99600.0,54.78,54.79,54.57,54.61,99600.0
2014-09-03 11:30:00,54.61,54.73,54.61,54.72,115000.0,54.61,54.73,54.61,54.72,115000.0
2014-09-03 12:00:00,54.72,54.73,54.65,54.66,65600.0,54.72,54.73,54.65,54.66,65600.0
2014-09-03 12:30:00,54.67,54.74,54.6,54.63,283600.0,54.67,54.74,54.6,54.63,283600.0
2014-09-03 13:00:00,54.64,54.87,54.62,54.86,156100.0,54.64,54.87,54.62,54.86,156100.0
2014-09-03 13:30:00,54.87,54.95,54.82,54.92,153600.0,54.87,54.95,54.82,54.92,153600.0
2014-09-03 14:00:00,54.91,54.95,54.86,54.88,136500.0,54.91,54.95,54.86,54.88,136500.0
2014-09-03 14:30:00,54.89,55.0,54.89,54.98,159500.0,54.89,55.0,54.89,54.98,159500.0
2014-09-03 15:00:00,54.97,54.99,54.86,54.94,209300.0,54.97,54.99,54.86,54.94,209300.0
2014-09-03 15:30:00,54.94,55.05,54.93,54.98,452700.0,54.94,55.05,54.93,54.98,452700.0
2014-09-04 09:30:00,55.02,55.34,54.85,55.31,282600.0,55.02,55.34,54.85,55.31,282600.0
2014-09-04 10:00:00,55.32,55.34,55.14,55.14,165200.0,55.32,55.34,55.14,55.14,165200.0
2014-09-04 10:30:00,55.15,55.3,55.14,55.29,117800.0,55.15,55.3,55.14,55.29,117800.0
2014-09-04 11:00:00,55.3,55.35,55.24,55.3,84500.0,55.3,55.35,55.24,55.3,84500.0
2014-09-04 11:30:00,55.3,55.5,55.29,55.48,103400.0,55.3,55.5,55.29,55.48,103400.0
2014-09-04 12:00:00,55.48,55.57,55.4,55.4,97000.0,55.48,55.57,55.4,55.4,97000.0
2014-09-04 12:30:00,55.41,55.45,55.23,55.28,135100.0,55.41,55.45,55.23,55.28,135100.0
2014-09-04 13:00:00,55.29,55.38,55.29,55.33,82400.0,55.29,55.38,55.29,55.33,82400.0
2014-09-04 13:30:00,55.34,55.45,55.34,55.4,116500.0,55.34,55.45,55.34,55.4,116500.0
2014-09-04 14:00:00,55.4,55.41,55.32,55.4,160400.0,55.4,55.41,55.32,55.4,160400.0
2014-09-04 14:30:00,55.39,55.41,55.3,55.32,143300.0,55.39,55.41,55.3,55.32,143300.0
2014-09-04 15:00:00,55.31,55.34,55.13,55.15,321600.0,55.31,55.34,55.13,55.15,321600.0
2014-09-04 15:30:00,55.15,55.15,54.95,55.02,883100.0,55.15,55.15,54.95,55.02,883100.0
2014-09-05 09:30:00,54.93,55.29,54.77,55.24,470000.0,54.93,55.29,54.77,55.24,470000.0
2014-09-05 10:00:00,55.27,55.38,55.24,55.26,514200.0,55.27,55.38,55.24,55.26,514200.0
2014-09-05 10:30:00,55.26,55.33,55.0,55.08,143300.0,55.26,55.33,55.0,55.08,143300.0
2014-09-05 11:00:00,55.1,55.13,55.0,55.12,92300.0,55.1,55.13,55.0,55.12,92300.0
2014-09-05 11:30:00,55.12,55.28,55.12,55.24,221100.0,55.12,55.28,55.12,55.24,221100.0
2014-09-05 12:00:00,55.25,55.29,55.16,55.2,94800.0,55.25,55.29,55.16,55.2,94800.0
2014-09-05 12:30:00,55.2,55.24,55.17,55.2,110300.0,55.2,55.24,55.17,55.2,110300.0
2014-09-05 13:00:00,55.21,55.42,55.2,55.39,114200.0,55.21,55.42,55.2,55.39,114200.0
2014-09-05 13:30:00,55.4,55.54,55.4,55.54,80800.0,55.4,55.54,55.4,55.54,80800.0
2014-09-05 14:00:00,55.55,55.68,55.54,55.64,110100.0,55.55,55.68,55.54,55.64,110100.0
2014-09-05 14:30:00,55.65,55.71,55.64,55.68,124200.0,55.65,55.71,55.64,55.68,124200.0
2014-09-05 15:00:00,55.68,55.78,55.46,55.46,221000.0,55.68,55.78,55.46,55.46,221000.0
2014-09-05 15:30:00,55.47,55.64,55.47,55.61,442500.0,55.47,55.64,55.47,55.61,442500.0
2014-09-08 09:30:00,55.42,55.64,55.39,55.63,139300.0,55.42,55.64,55.39,55.63,139300.0
2014-09-08 10:00:00,55.62,55.69,55.27,55.27,227500.0,55.62,55.69,55.27,55.27,227500.0
2014-09-08 10:30:00,55.26,55.75,55.25,55.75,155000.0,55.26,55.75,55.25,55.75,155000.0
2014-09-08 11:00:00,55.74,55.79,55.63,55.65,95000.0,55.74,55.79,55.63,55.65,95000.0
2014-09-08 11:30:00,55.66,55.76,55.64,55.68,78600.0,55.66,55.76,55.64,55.68,78600.0
2014-09-08 12:00:00,55.68,55.74,55.62,55.74,51200.0,55.68,55.74,55.62,55.74,51200.0
2014-09-08 12:30:00,55.74,55.79,55.69,55.72,45800.0,55.74,55.79,55.69,55.72,45800.0
2014-09-08 13:00:00,55.71,55.73,55.58,55.6,63600.0,55.71,55.73,55.58,55.6,63600.0
2014-09-08 13:30:00,55.61,55.7,55.55,55.67,80200.0,55.61,55.7,55.55,55.67,80200.0
2014-09-08 14:00:00,55.67,55.7,55.54,55.57,117900.0,55.67,55.7,55.54,55.57,117900.0
2014-09-08 14:30:00,55.58,55.59,55.44,55.48,93800.0,55.58,55.59,55.44,55.48,93800.0
2014-09-08 15:00:00,55.48,55.6,55.47,55.58,137000.0,55.48,55.6,55.47,55.58,137000.0
2014-09-08 15:30:00,55.58,55.65,55.52,55.54,208500.0,55.58,55.65,55.52,55.54,208500.0
2014-09-09 09:30:00,55.27,55.66,55.2,55.28,151000.0,55.27,55.66,55.2,55.28,151000.0
2014-09-09 10:00:00,55.28,55.68,55.27,55.68,88200.0,55.28,55.68,55.27,55.68,88200.0
2014-09-09 10:30:00,55.68,55.72,55.47,55.52,93500.0,55.68,55.72,55.47,55.52,93500.0
2014-09-09 11:00:00,55.53,55.65,55.51,55.62,122100.0,55.53,55.65,55.51,55.62,122100.0
2014-09-09 11:30:00,55.61,55.72,55.59,55.63,82900.0,55.61,55.72,55.59,55.63,82900.0
2014-09-09 12:00:00,55.63,55.87,55.62,55.86,95000.0,55.63,55.87,55.62,55.86,95000.0
2014-09-09 12:30:00,55.86,55.96,55.85,55.85,134800.0,55.86,55.96,55.85,55.85,134800.0
2014-09-09 13:00:00,55.84,55.85,55.74,55.81,65200.0,55.84,55.85,55.74,55.81,65200.0
2014-09-09 13:30:00,55.81,55.96,55.81,55.93,84700.0,55.81,55.96,55.81,55.93,84700.0
2014-09-09 14:00:00,55.91,55.95,55.84,55.85,183400.0,55.91,55.95,55.84,55.85,183400.0
2014-09-09 14:30:00,55.85,55.88,55.78,55.86,94400.0,55.85,55.88,55.78,55.86,94400.0
2014-09-09 15:00:00,55.86,55.97,55.84,55.96,216000.0,55.86,55.97,55.84,55.96,216000.0
2014-09-09 15:30:00,55.96,56.04,55.9,55.92,356200.0,55.96,56.04,55.9,55.92,356200.0
2014-09-10 09:30:00,55.9,56.11,55.61,55.68,125000.0,55.9,56.11,55.61,55.68,125000.0
2014-09-10 10:00:00,55.68,55.96,55.61,55.92,145700.0,55.68,55.96,55.61,55.92,145700.0
2014-09-10 10:30:00,55.9,55.95,55.8,55.86,113800.0,55.9,55.95,55.8,55.86,113800.0
2014-09-10 11:00:00,55.83,55.95,55.81,55.9,35900.0,55.83,55.95,55.81,55.9,35900.0
2014-09-10 11:30:00,55.9,55.95,55.79,55.86,54400.0,55.9,55.95,55.79,55.86,54400.0
2014-09-10 12:00:00,55.85,55.93,55.82,55.87,40100.0,55.85,55.93,55.82,55.87,40100.0
2014-09-10 12:30:00,55.89,55.92,55.85,55.86,35400.0,55.89,55.92,55.85,55.86,35400.0
2014-09-10 13:00:00,55.86,55.96,55.85,55.94,38700.0,55.86,55.96,55.85,55.94,38700.0
2014-09-10 13:30:00,55.95,56.0,55.92,55.97,77800.0,55.95,56.0,55.92,55.97,77800.0
2014-09-10 14:00:00,55.97,56.0,55.87,55.91,92000.0,55.97,56.0,55.87,55.91,92000.0
2014-09-10 14:30:00,55.9,55.93,55.8,55.85,76900.0,55.9,55.93,55.8,55.85,76900.0
2014-09-10 15:00:00,55.85,55.95,55.85,55.91,135500.0,55.85,55.95,55.85,55.91,135500.0
2014-09-10 15:30:00,55.91,55.94,55.8,55.81,456200.0,55.91,55.94,55.8,55.81,456200.0
2014-09-11 09:30:00,55.69,56.0,55.53,56.0,225800.0,55.69,56.0,55.53,56.0,225800.0
2014-09-11 10:00:00,56.0,56.09,55.86,56.0,138500.0,56.0,56.09,55.86,56.0,138500.0
2014-09-11 10:30:00,55.99,56.03,55.9,55.93,56300.0,55.99,56.03,55.9,55.93,56300.0
2014-09-11 11:00:00,55.93,56.07,55.91,56.03,120100.0,55.93,56.07,55.91,56.03,120100.0
2014-09-11 11:30:00,56.03,56.06,55.96,55.98,68800.0,56.03,56.06,55.96,55.98,68800.0
2014-09-11 12:00:00,55.97,56.01,55.9,55.97,40600.0,55.97,56.01,55.9,55.97,40600.0
2014-09-11 12:30:00,55.97,55.97,55.89,55.91,49300.0,55.97,55.97,55.89,55.91,49300.0
2014-09-11 13:00:00,55.9,55.92,55.78,55.79,97800.0,55.9,55.92,55.78,55.79,97800.0
2014-09-11 13:30:00,55.79,55.88,55.74,55.77,75500.0,55.79,55.88,55.74,55.77,75500.0
2014-09-11 14:00:00,55.77,55.8,55.73,55.76,82700.0,55.77,55.8,55.73,55.76,82700.0
2014-09-11 14:30:00,55.76,55.8,55.74,55.74,73400.0,55.76,55.8,55.74,55.74,73400.0
2014-09-11 15:00:00,55.75,55.77,55.64,55.66,114900.0,55.75,55.77,55.64,55.66,114900.0
2014-09-11 15:30:00,55.66,55.7,55.59,55.68,220500.0,55.66,55.7,55.59,55.68,220500.0
2014-09-12 09:30:00,55.7,56.14,55.69,55.97,178800.0,55.7,56.14,55.69,55.97,178800.0
2014-09-12 10:00:00,55.99,56.15,55.9,56.02,157300.0,55.99,56.15,55.9,56.02,157300.0
2014-09-12 10:30:00,56.01,56.22,56.0,56.19,69600.0,56.01,56.22,56.0,56.19,69600.0
2014-09-12 11:00:00,56.19,56.2,56.02,56.05,383700.0,56.19,56.2,56.02,56.05,383700.0
2014-09-12 11:30:00,56.05,56.06,55.94,55.98,63500.0,56.05,56.06,55.94,55.98,63500.0
2014-09-12 12:00:00,55.97,56.02,55.94,55.98,58500.0,55.97,56.02,55.94,55.98,58500.0
2014-09-12 12:30:00,55.99,56.0,55.91,56.0,64500.0,55.99,56.0,55.91,56.0,64500.0
2014-09-12 13:00:00,55.99,56.01,55.87,55.92,70300.0,55.99,56.01,55.87,55.92,70300.0
2014-09-12 13:30:00,55.91,55.98,55.86,55.97,39900.0,55.91,55.98,55.86,55.97,39900.0
2014-09-12 14:00:00,55.97,56.01,55.92,55.92,61700.0,55.97,56.01,55.92,55.92,61700.0
2014-09-12 14:30:00,55.94,56.0,55.91,55.98,93500.0,55.94,56.0,55.91,55.98,93500.0
2014-09-12 15:00:00,55.98,55.98,55.92,55.98,142400.0,55.98,55.98,55.92,55.98,142400.0
2014-09-12 15:30:00,55.98,55.98,55.9,55.93,160200.0,55.98,55.98,55.9,55.93,160200.0
2014-09-15 09:30:00,56.13,56.25,55.68,55.71,115100.0,56.13,56.25,55.68,55.71,115100.0
2014-09-15 10:00:00,55.69,55.82,55.63,55.82,68500.0,55.69,55.82,55.63,55.82,68500.0
2014-09-15 10:30:00,55.83,56.0,55.78,56.0,48900.0,55.83,56.0,55.78,56.0,48900.0
2014-09-15 11:00:00,55.99,56.0,55.83,55.92,54600.0,55.99,56.0,55.83,55.92,54600.0
2014-09-15 11:30:00,55.92,56.01,55.8,55.82,62400.0,55.92,56.01,55.8,55.82,62400.0
2014-09-15 12:00:00,55.84,55.84,55.77,55.79,44000.0,55.84,55.84,55.77,55.79,44000.0
2014-09-15 12:30:00,55.79,55.79,55.71,55.78,26800.0,55.79,55.79,55.71,55.78,26800.0
2014-09-15 13:00:00,55.78,55.86,55.78,55.81,23700.0,55.78,55.86,55.78,55.81,23700.0
2014-09-15 13:30:00,55.82,55.86,55.74,55.75,53800.0,55.82,55.86,55.74,55.75,53800.0
2014-09-15 14:00:00,55.76,55.78,55.71,55.78,62700.0,55.76,55.78,55.71,55.78,62700.0
2014-09-15 14:30:00,55.78,55.79,55.6,55.61,71300.0,55.78,55.79,55.6,55.61,71300.0
2014-09-15 15:00:00,55.61,55.67,55.6,55.66,63600.0,55.61,55.67,55.6,55.66,63600.0
2014-09-15 15:30:00,55.67,55.7,55.54,55.62,290600.0,55.67,55.7,55.54,55.62,290600.0
2014-09-16 09:30:00,55.38,55.71,55.38,55.66,99100.0,55.38,55.71,55.38,55.66,99100.0
2014-09-16 10:00:00,55.67,55.76,55.64,55.73,100400.0,55.67,55.76,55.64,55.73,100400.0
2014-09-16 10:30:00,55.72,55.78,55.62,55.64,87800.0,55.72,55.78,55.62,55.64,87800.0
2014-09-16 11:00:00,55.64,55.75,55.63,55.72,73800.0,55.64,55.75,55.63,55.72,73800.0
2014-09-16 11:30:00,55.72,55.75,55.62,55.64,136900.0,55.72,55.75,55.62,55.64,136900.0
2014-09-16 12:00:00,55.65,55.66,55.62,55.62,72400.0,55.65,55.66,55.62,55.62,72400.0
2014-09-16 12:30:00,55.63,55.76,55.63,55.75,115200.0,55.63,55.76,55.63,55.75,115200.0
2014-09-16 13:00:00,55.75,55.8,55.71,55.71,86900.0,55.75,55.8,55.71,55.71,86900.0
2014-09-16 13:30:00,55.72,55.77,55.67,55.67,89300.0,55.72,55.77,55.67,55.67,89300.0
2014-09-16 14:00:00,55.68,55.75,55.67,55.74,60100.0,55.68,55.75,55.67,55.74,60100.0
2014-09-16 14:30:00,55.74,55.77,55.66,55.73,66800.0,55.74,55.77,55.66,55.73,66800.0
2014-09-16 15:00:00,55.73,55.74,55.65,55.65,71200.0,55.73,55.74,55.65,55.65,71200.0
2014-09-16 15:30:00,55.66,55.76,55.66,55.72,221300.0,55.66,55.76,55.66,55.72,221300.0
2014-09-17 09:30:00,55.75,55.92,55.57,55.7,76500.0,55.75,55.92,55.57,55.7,76500.0
2014-09-17 10:00:00,55.71,55.9,55.71,55.83,186800.0,55.71,55.9,55.71,55.83,186800.0
2014-09-17 10:30:00,55.85,55.93,55.82,55.87,148100.0,55.85,55.93,55.82,55.87,148100.0
2014-09-17 11:00:00,55.86,55.93,55.82,55.91,117800.0,55.86,55.93,55.82,55.91,117800.0
2014-09-17 11:30:00,55.91,56.0,55.89,55.98,83900.0,55.91,56.0,55.89,55.98,83900.0
2014-09-17 12:00:00,55.97,56.02,55.96,56.0,26500.0,55.97,56.02,55.96,56.0,26500.0
2014-09-17 12:30:00,55.99,56.0,55.92,55.92,29600.0,55.99,56.0,55.92,55.92,29600.0
2014-09-17 13:00:00,55.92,55.93,55.79,55.83,50200.0,55.92,55.93,55.79,55.83,50200.0
2014-09-17 13:30:00,55.82,56.0,55.82,55.98,43400.0,55.82,56.0,55.82,55.98,43400.0
2014-09-17 14:00:00,55.99,56.18,55.8,56.1,158800.0,55.99,56.18,55.8,56.1,158800.0
2014-09-17 14:30:00,56.11,56.17,56.01,56.14,112000.0,56.11,56.17,56.01,56.14,112000.0
2014-09-17 15:00:00,56.14,56.29,56.13,56.21,138200.0,56.14,56.29,56.13,56.21,138200.0
2014-09-17 15:30:00,56.22,56.22,56.1,56.2,373500.0,56.22,56.22,56.1,56.2,373500.0
2014-09-18 09:30:00,56.3,56.65,56.13,56.6,222400.0,56.3,56.65,56.13,56.6,222400.0
2014-09-18 10:00:00,56.61,57.02,56.6,56.95,366700.0,56.61,57.02,56.6,56.95,366700.0
2014-09-18 10:30:00,56.95,57.2,56.94,57.16,220100.0,56.95,57.2,56.94,57.16,220100.0
2014-09-18 11:00:00,57.16,57.4,57.15,57.38,304100.0,57.16,57.4,57.15,57.38,304100.0
2014-09-18 11:30:00,57.37,57.4,57.33,57.33,316200.0,57.37,57.4,57.33,57.33,316200.0
2014-09-18 12:00:00,57.34,57.34,56.93,57.0,478400.0,57.34,57.34,56.93,57.0,478400.0
2014-09-18 12:30:00,57.0,57.03,56.95,56.96,115400.0,57.0,57.03,56.95,56.96,115400.0
2014-09-18 13:00:00,56.96,57.02,56.95,56.98,119300.0,56.96,57.02,56.95,56.98,119300.0
2014-09-18 13:30:00,56.99,57.05,56.87,56.87,477600.0,56.99,57.05,56.87,56.87,477600.0
2014-09-18 14:00:00,56.86,56.93,56.8,56.9,163500.0,56.86,56.93,56.8,56.9,163500.0
2014-09-18 14:30:00,56.89,56.91,56.75,56.83,197800.0,56.89,56.91,56.75,56.83,197800.0
2014-09-18 15:00:00,56.83,57.08,56.81,57.03,460600.0,56.83,57.08,56.81,57.03,460600.0
2014-09-18 15:30:00,57.04,57.15,57.02,57.12,610500.0,57.04,57.15,57.02,57.12,610500.0
2014-09-19 09:30:00,57.27,57.32,56.98,57.03,1028100.0,57.27,57.32,56.98,57.03,1028100.0
2014-09-19 10:00:00,57.03,57.18,57.0,57.15,123400.0,57.03,57.18,57.0,57.15,123400.0
2014-09-19 10:30:00,57.16,57.16,57.03,57.12,89500.0,57.16,57.16,57.03,57.12,89500.0
2014-09-19 11:00:00,57.13,57.25,57.13,57.15,98900.0,57.13,57.25,57.13,57.15,98900.0
2014-09-19 11:30:00,57.13,57.14,57.01,57.01,97000.0,57.13,57.14,57.01,57.01,97000.0
2014-09-19 12:00:00,57.01,57.08,56.98,57.04,95800.0,57.01,57.08,56.98,57.04,95800.0
2014-09-19 12:30:00,57.04,57.08,56.9,56.93,61300.0,57.04,57.08,56.9,56.93,61300.0
2014-09-19 13:00:00,56.93,56.93,56.8,56.86,50900.0,56.93,56.93,56.8,56.86,50900.0
2014-09-19 13:30:00,56.86,56.92,56.84,56.91,89800.0,56.86,56.92,56.84,56.91,89800.0
2014-09-19 14:00:00,56.91,56.96,56.89,56.95,59700.0,56.91,56.96,56.89,56.95,59700.0
2014-09-19 14:30:00,56.95,56.98,56.94,56.95,63800.0,56.95,56.98,56.94,56.95,63800.0
2014-09-19 15:00:00,56.96,57.07,56.95,57.0,116000.0,56.96,57.07,56.95,57.0,116000.0
2014-09-19 15:30:00,57.0,57.14,56.99,57.01,546300.0,57.0,57.14,56.99,57.01,546300.0
2014-09-22 09:30:00,57.07,57.2,56.85,57.06,199800.0,57.07,57.2,56.85,57.06,199800.0
2014-09-22 10:00:00,57.06,57.1,56.93,56.95,574800.0,57.06,57.1,56.93,56.95,574800.0
2014-09-22 10:30:00,56.95,56.96,56.83,56.86,188700.0,56.95,56.96,56.83,56.86,188700.0
2014-09-22 11:00:00,56.86,56.91,56.84,56.85,138700.0,56.86,56.91,56.84,56.85,138700.0
2014-09-22 11:30:00,56.85,56.91,56.55,56.55,139800.0,56.85,56.91,56.55,56.55,139800.0
2014-09-22 12:00:00,56.57,56.64,56.54,56.61,94500.0,56.57,56.64,56.54,56.61,94500.0
2014-09-22 12:30:00,56.62,56.66,56.59,56.65,71300.0,56.62,56.66,56.59,56.65,71300.0
2014-09-22 13:00:00,56.65,56.79,56.64,56.77,59500.0,56.65,56.79,56.64,56.77,59500.0
2014-09-22 13:30:00,56.76,56.78,56.74,56.74,88000.0,56.76,56.78,56.74,56.74,88000.0
2014-09-22 14:00:00,56.75,56.76,56.64,56.69,105300.0,56.75,56.76,56.64,56.69,105300.0
2014-09-22 14:30:00,56.69,56.76,56.69,56.76,92100.0,56.69,56.76,56.69,56.76,92100.0
2014-09-22 15:00:00,56.76,56.77,56.74,56.76,115700.0,56.76,56.77,56.74,56.76,115700.0
2014-09-22 15:30:00,56.75,56.78,56.73,56.76,410400.0,56.75,56.78,56.73,56.76,410400.0
2014-09-23 09:30:00,56.62,56.79,56.33,56.33,407000.0,56.62,56.79,56.33,56.33,407000.0
2014-09-23 10:00:00,56.34,56.52,56.21,56.36,94800.0,56.34,56.52,56.21,56.36,94800.0
2014-09-23 10:30:00,56.36,56.4,56.26,56.29,58000.0,56.36,56.4,56.26,56.29,58000.0
2014-09-23 11:00:00,56.29,56.32,56.2,56.2,58400.0,56.29,56.32,56.2,56.2,58400.0
2014-09-23 11:30:00,56.21,56.27,56.17,56.19,74800.0,56.21,56.27,56.17,56.19,74800.0
2014-09-23 12:00:00,56.19,56.2,56.09,56.11,46100.0,56.19,56.2,56.09,56.11,46100.0
2014-09-23 12:30:00,56.11,56.13,56.05,56.09,48300.0,56.11,56.13,56.05,56.09,48300.0
2014-09-23 13:00:00,56.08,56.15,56.04,56.11,32800.0,56.08,56.15,56.04,56.11,32800.0
2014-09-23 13:30:00,56.12,56.28,56.06,56.1,79200.0,56.12,56.28,56.06,56.1,79200.0
2014-09-23 14:00:00,56.09,56.13,56.05,56.09,41500.0,56.09,56.13,56.05,56.09,41500.0
2014-09-23 14:30:00,56.09,56.14,55.97,56.11,606100.0,56.09,56.14,55.97,56.11,606100.0
2014-09-23 15:00:00,56.12,56.13,55.89,55.96,222000.0,56.12,56.13,55.89,55.96,222000.0
2014-09-23 15:30:00,55.96,56.01,55.76,55.78,435800.0,55.96,56.01,55.76,55.78,435800.0
2014-09-24 09:30:00,55.75,56.07,55.64,55.97,302800.0,55.75,56.07,55.64,55.97,302800.0
2014-09-24 10:00:00,55.98,56.01,55.79,55.92,148500.0,55.98,56.01,55.79,55.92,148500.0
2014-09-24 10:30:00,55.92,56.0,55.9,55.96,165200.0,55.92,56.0,55.9,55.96,165200.0
2014-09-24 11:00:00,55.96,56.27,55.95,56.26,320900.0,55.96,56.27,55.95,56.26,320900.0
2014-09-24 11:30:00,56.25,56.26,56.12,56.15,325100.0,56.25,56.26,56.12,56.15,325100.0
2014-09-24 12:00:00,56.16,56.17,56.05,56.11,140400.0,56.16,56.17,56.05,56.11,140400.0
2014-09-24 12:30:00,56.11,56.12,55.94,56.0,66000.0,56.11,56.12,55.94,56.0,66000.0
2014-09-24 13:00:00,55.99,56.07,55.96,56.06,226100.0,55.99,56.07,55.96,56.06,226100.0
2014-09-24 13:30:00,56.06,56.06,55.99,56.01,80300.0,56.06,56.06,55.99,56.01,80300.0
2014-09-24 14:00:00,56.02,56.06,56.0,56.05,79000.0,56.02,56.06,56.0,56.05,79000.0
2014-09-24 14:30:00,56.05,56.06,56.01,56.05,95900.0,56.05,56.06,56.01,56.05,95900.0
2014-09-24 15:00:00,56.05,56.05,56.02,56.04,92000.0,56.05,56.05,56.02,56.04,92000.0
2014-09-24 15:30:00,56.03,56.22,56.03,56.14,1313300.0,56.03,56.22,56.03,56.14,1313300.0
2014-09-25 09:30:00,56.0,56.12,55.87,55.9,76800.0,56.0,56.12,55.87,55.9,76800.0
2014-09-25 10:00:00,55.88,55.9,55.57,55.73,105200.0,55.88,55.9,55.57,55.73,105200.0
2014-09-25 10:30:00,55.74,55.74,55.49,55.57,53300.0,55.74,55.74,55.49,55.57,53300.0
2014-09-25 11:00:00,55.57,55.61,55.49,55.54,87200.0,55.57,55.61,55.49,55.54,87200.0
2014-09-25 11:30:00,55.57,55.59,55.47,55.52,75400.0,55.57,55.59,55.47,55.52,75400.0
2014-09-25 12:00:00,55.53,55.55,55.44,55.47,39600.0,55.53,55.55,55.44,55.47,39600.0
2014-09-25 12:30:00,55.46,55.73,55.46,55.73,74800.0,55.46,55.73,55.46,55.73,74800.0
2014-09-25 13:00:00,55.73,55.77,55.64,55.7,26400.0,55.73,55.77,55.64,55.7,26400.0
2014-09-25 13:30:00,55.71,55.71,55.54,55.58,42600.0,55.71,55.71,55.54,55.58,42600.0
2014-09-25 14:00:00,55.58,55.59,55.5,55.57,53100.0,55.58,55.59,55.5,55.57,53100.0
2014-09-25 14:30:00,55.57,55.59,55.42,55.44,657800.0,55.57,55.59,55.42,55.44,657800.0
2014-09-25 15:00:00,55.44,55.6,55.33,55.6,165700.0,55.44,55.6,55.33,55.6,165700.0
2014-09-25 15:30:00,55.6,55.67,55.54,55.54,331100.0,55.6,55.67,55.54,55.54,331100.0
2014-09-26 09:30:00,55.71,55.81,55.36,55.51,100800.0,55.71,55.81,55.36,55.51,100800.0
2014-09-26 10:00:00,55.53,55.63,55.4,55.44,67400.0,55.53,55.63,55.4,55.44,67400.0
2014-09-26 10:30:00,55.45,55.57,55.44,55.52,139300.0,55.45,55.57,55.44,55.52,139300.0
2014-09-26 11:00:00,55.52,55.57,55.42,55.47,56200.0,55.52,55.57,55.42,55.47,56200.0
2014-09-26 11:30:00,55.48,55.64,55.44,55.6,2885200.0,55.48,55.64,55.44,55.6,2885200.0
2014-09-26 12:00:00,55.62,55.85,55.5,55.78,424200.0,55.62,55.85,55.5,55.78,424200.0
2014-09-26 12:30:00,55.78,55.81,55.67,55.73,37300.0,55.78,55.81,55.67,55.73,37300.0
2014-09-26 13:00:00,55.73,55.82,55.69,55.81,50300.0,55.73,55.82,55.69,55.81,50300.0
2014-09-26 13:30:00,55.81,55.93,55.81,55.85,88600.0,55.81,55.93,55.81,55.85,88600.0
2014-09-26 14:00:00,55.84,56.09,55.78,56.08,465300.0,55.84,56.09,55.78,56.08,465300.0
2014-09-26 14:30:00,56.07,56.11,55.91,55.93,99900.0,56.07,56.11,55.91,55.93,99900.0
2014-09-26 15:00:00,55.94,55.95,55.87,55.9,81000.0,55.94,55.95,55.87,55.9,81000.0
2014-09-26 15:30:00,55.9,55.91,55.72,55.74,603900.0,55.9,55.91,55.72,55.74,603900.0
2014-09-29 09:30:00,55.53,56.28,55.44,56.23,1463000.0,55.53,56.28,55.44,56.23,1463000.0
2014-09-29 10:00:00,56.23,56.25,55.92,55.93,239400.0,56.23,56.25,55.92,55.93,239400.0
2014-09-29 10:30:00,55.93,56.07,55.91,55.96,187600.0,55.93,56.07,55.91,55.96,187600.0
2014-09-29 11:00:00,55.95,56.09,55.93,56.0,124300.0,55.95,56.09,55.93,56.0,124300.0
2014-09-29 11:30:00,56.01,56.03,55.94,56.03,105000.0,56.01,56.03,55.94,56.03,105000.0
2014-09-29 12:00:00,56.03,56.1,55.99,56.06,104700.0,56.03,56.1,55.99,56.06,104700.0
2014-09-29 12:30:00,56.06,56.08,56.0,56.0,58000.0,56.06,56.08,56.0,56.0,58000.0
2014-09-29 13:00:00,56.0,56.04,55.96,55.97,84800.0,56.0,56.04,55.96,55.97,84800.0
2014-09-29 13:30:00,55.97,56.02,55.92,55.98,110300.0,55.97,56.02,55.92,55.98,110300.0
2014-09-29 14:00:00,55.98,56.03,55.95,56.03,107000.0,55.98,56.03,55.95,56.03,107000.0
2014-09-29 14:30:00,56.03,56.13,55.99,56.12,91500.0,56.03,56.13,55.99,56.12,91500.0
2014-09-29 15:00:00,56.13,56.17,56.1,56.16,93400.0,56.13,56.17,56.1,56.16,93400.0
2014-09-29 15:30:00,56.16,56.18,56.0,56.06,142600.0,56.16,56.18,56.0,56.06,142600.0
2014-09-30 09:30:00,55.99,56.3,55.93,56.07,186200.0,55.99,56.3,55.93,56.07,186200.0
2014-09-30 10:00:00,56.07,56.16,55.9,55.99,142200.0,56.07,56.16,55.9,55.99,142200.0
2014-09-30 10:30:00,55.98,56.06,55.95,55.97,64100.0,55.98,56.06,55.95,55.97,64100.0
2014-09-30 11:00:00,55.97,56.2,55.97,56.15,48500.0,55.97,56.2,55.97,56.15,48500.0
2014-09-30 11:30:00,56.14,56.15,55.98,56.02,61200.0,56.14,56.15,55.98,56.02,61200.0
2014-09-30 12:00:00,56.01,56.15,56.01,56.09,180100.0,56.01,56.15,56.01,56.09,180100.0
2014-09-30 12:30:00,56.07,56.12,56.02,56.02,112400.0,56.07,56.12,56.02,56.02,112400.0
2014-09-30 13:00:00,56.01,56.03,55.96,55.97,26400.0,56.01,56.03,55.96,55.97,26400.0
2014-09-30 13:30:00,55.96,55.98,55.86,55.93,39900.0,55.96,55.98,55.86,55.93,39900.0
2014-09-30 14:00:00,55.92,55.98,55.87,55.95,50100.0,55.92,55.98,55.87,55.95,50100.0
2014-09-30 14:30:00,55.96,56.08,55.95,56.07,66500.0,55.96,56.08,55.95,56.07,66500.0
2014-09-30 15:00:00,56.07,56.16,56.0,56.14,86100.0,56.07,56.16,56.0,56.14,86100.0
2014-09-30 15:30:00,56.15,56.19,56.05,56.07,231300.0,56.15,56.19,56.05,56.07,231300.0
2014-10-01 09:30:00,55.83,55.93,55.68,55.8,97000.0,55.83,55.93,55.68,55.8,97000.0
2014-10-01 10:00:00,55.8,55.86,55.72,55.75,197900.0,55.8,55.86,55.72,55.75,197900.0
2014-10-01 10:30:00,55.75,55.76,55.62,55.66,148600.0,55.75,55.76,55.62,55.66,148600.0
2014-10-01 11:00:00,55.65,55.69,55.48,55.51,131400.0,55.65,55.69,55.48,55.51,131400.0
2014-10-01 11:30:00,55.5,55.52,55.38,55.51,100800.0,55.5,55.52,55.38,55.51,100800.0
2014-10-01 12:00:00,55.5,55.52,55.44,55.5,102000.0,55.5,55.52,55.44,55.5,102000.0
2014-10-01 12:30:00,55.5,55.52,55.25,55.27,63300.0,55.5,55.52,55.25,55.27,63300.0
2014-10-01 13:00:00,55.27,55.28,55.1,55.18,129800.0,55.27,55.28,55.1,55.18,129800.0
2014-10-01 13:30:00,55.18,55.2,54.99,55.19,171400.0,55.18,55.2,54.99,55.19,171400.0
2014-10-01 14:00:00,55.19,55.24,55.09,55.16,79200.0,55.19,55.24,55.09,55.16,79200.0
2014-10-01 14:30:00,55.16,55.18,55.11,55.16,102000.0,55.16,55.18,55.11,55.16,102000.0
2014-10-01 15:00:00,55.16,55.22,55.1,55.2,126600.0,55.16,55.22,55.1,55.2,126600.0
2014-10-01 15:30:00,55.2,55.36,55.14,55.29,369400.0,55.2,55.36,55.14,55.29,369400.0
2014-10-02 09:30:00,55.36,55.36,55.18,55.3,222800.0,55.36,55.36,55.18,55.3,222800.0
2014-10-02 10:00:00,55.3,55.43,55.21,55.41,138000.0,55.3,55.43,55.21,55.41,138000.0
2014-10-02 10:30:00,55.41,55.49,55.25,55.29,117600.0,55.41,55.49,55.25,55.29,117600.0
2014-10-02 11:00:00,55.29,55.33,55.25,55.28,194000.0,55.29,55.33,55.25,55.28,194000.0
2014-10-02 11:30:00,55.28,55.3,55.02,55.05,171500.0,55.28,55.3,55.02,55.05,171500.0
2014-10-02 12:00:00,55.06,55.17,55.05,55.14,136300.0,55.06,55.17,55.05,55.14,136300.0
2014-10-02 12:30:00,55.16,55.29,55.11,55.29,25300.0,55.16,55.29,55.11,55.29,25300.0
2014-10-02 13:00:00,55.3,55.55,55.28,55.52,98900.0,55.3,55.55,55.28,55.52,98900.0
2014-10-02 13:30:00,55.53,55.7,55.52,55.63,92200.0,55.53,55.7,55.52,55.63,92200.0
2014-10-02 14:00:00,55.64,55.7,55.57,55.7,62500.0,55.64,55.7,55.57,55.7,62500.0
2014-10-02 14:30:00,55.7,55.89,55.62,55.79,100700.0,55.7,55.89,55.62,55.79,100700.0
2014-10-02 15:00:00,55.78,55.81,55.63,55.7,127900.0,55.78,55.81,55.63,55.7,127900.0
2014-10-02 15:30:00,55.69,55.82,55.63,55.74,162700.0,55.69,55.82,55.63,55.74,162700.0
2014-10-03 09:30:00,56.02,56.48,55.66,56.41,175700.0,56.02,56.48,55.66,56.41,175700.0
2014-10-03 10:00:00,56.41,56.58,56.38,56.5,193700.0,56.41,56.58,56.38,56.5,193700.0
2014-10-03 10:30:00,56.49,56.5,56.33,56.43,88800.0,56.49,56.5,56.33,56.43,88800.0
2014-10-03 11:00:00,56.43,56.6,56.42,56.57,225600.0,56.43,56.6,56.42,56.57,225600.0
2014-10-03 11:30:00,56.57,56.64,56.5,56.53,120100.0,56.57,56.64,56.5,56.53,120100.0
2014-10-03 12:00:00,56.53,56.71,56.53,56.71,84900.0,56.53,56.71,56.53,56.71,84900.0
2014-10-03 12:30:00,56.72,56.85,56.71,56.74,68500.0,56.72,56.85,56.71,56.74,68500.0
2014-10-03 13:00:00,56.75,56.75,56.56,56.62,74700.0,56.75,56.75,56.56,56.62,74700.0
2014-10-03 13:30:00,56.61,56.67,56.61,56.66,58600.0,56.61,56.67,56.61,56.66,58600.0
2014-10-03 14:00:00,56.65,56.88,56.65,56.86,89000.0,56.65,56.88,56.65,56.86,89000.0
2014-10-03 14:30:00,56.86,56.94,56.85,56.93,120800.0,56.86,56.94,56.85,56.93,120800.0
2014-10-03 15:00:00,56.94,57.04,56.87,56.9,271600.0,56.94,57.04,56.87,56.9,271600.0
2014-10-03 15:30:00,56.91,56.97,56.85,56.87,1052300.0,56.91,56.97,56.85,56.87,1052300.0
2014-10-06 09:30:00,57.06,57.32,56.77,56.77,212800.0,57.06,57.32,56.77,56.77,212800.0
2014-10-06 10:00:00,56.78,56.94,56.76,56.86,120100.0,56.78,56.94,56.76,56.86,120100.0
2014-10-06 10:30:00,56.85,56.86,56.6,56.64,175600.0,56.85,56.86,56.6,56.64,175600.0
2014-10-06 11:00:00,56.63,56.74,56.61,56.62,71300.0,56.63,56.74,56.61,56.62,71300.0
2014-10-06 11:30:00,56.62,56.66,56.47,56.5,88700.0,56.62,56.66,56.47,56.5,88700.0
2014-10-06 12:00:00,56.5,56.56,56.45,56.46,60300.0,56.5,56.56,56.45,56.46,60300.0
2014-10-06 12:30:00,56.45,56.5,56.4,56.48,76200.0,56.45,56.5,56.4,56.48,76200.0
2014-10-06 13:00:00,56.47,56.55,56.41,56.53,43900.0,56.47,56.55,56.41,56.53,43900.0
2014-10-06 13:30:00,56.53,56.54,56.44,56.45,39800.0,56.53,56.54,56.44,56.45,39800.0
2014-10-06 14:00:00,56.44,56.59,56.4,56.57,49800.0,56.44,56.59,56.4,56.57,49800.0
2014-10-06 14:30:00,56.57,56.61,56.55,56.58,59200.0,56.57,56.61,56.55,56.58,59200.0
2014-10-06 15:00:00,56.58,56.6,56.42,56.58,84700.0,56.58,56.6,56.42,56.58,84700.0
2014-10-06 15:30:00,56.58,56.61,56.51,56.58,285300.0,56.58,56.61,56.51,56.58,285300.0
2014-10-07 09:30:00,56.44,56.61,56.08,56.55,125700.0,56.44,56.61,56.08,56.55,125700.0
2014-10-07 10:00:00,56.55,56.78,56.52,56.64,125000.0,56.55,56.78,56.52,56.64,125000.0
2014-10-07 10:30:00,56.65,56.84,56.65,56.84,144800.0,56.65,56.84,56.65,56.84,144800.0
2014-10-07 11:00:00,56.83,56.84,56.57,56.57,89300.0,56.83,56.84,56.57,56.57,89300.0
2014-10-07 11:30:00,56.58,56.72,56.53,56.69,84400.0,56.58,56.72,56.53,56.69,84400.0
2014-10-07 12:00:00,56.68,56.71,56.64,56.68,104000.0,56.68,56.71,56.64,56.68,104000.0
2014-10-07 12:30:00,56.68,56.68,56.5,56.55,62600.0,56.68,56.68,56.5,56.55,62600.0
2014-10-07 13:00:00,56.56,56.7,56.49,56.7,84000.0,56.56,56.7,56.49,56.7,84000.0
2014-10-07 13:30:00,56.7,56.71,56.58,56.66,68300.0,56.7,56.71,56.58,56.66,68300.0
2014-10-07 14:00:00,56.66,56.84,56.64,56.64,130700.0,56.66,56.84,56.64,56.64,130700.0
2014-10-07 14:30:00,56.65,56.66,56.55,56.65,109400.0,56.65,56.66,56.55,56.65,109400.0
2014-10-07 15:00:00,56.64,56.72,56.51,56.62,129500.0,56.64,56.72,56.51,56.62,129500.0
2014-10-07 15:30:00,56.62,56.84,56.56,56.56,541100.0,56.62,56.84,56.56,56.56,541100.0
2014-10-08 09:30:00,56.7,57.0,56.45,56.69,182700.0,56.7,57.0,56.45,56.69,182700.0
2014-10-08 10:00:00,56.69,57.06,56.55,57.02,172000.0,56.69,57.06,56.55,57.02,172000.0
2014-10-08 10:30:00,57.03,57.14,56.84,56.85,190000.0,57.03,57.14,56.84,56.85,190000.0
2014-10-08 11:00:00,56.85,56.98,56.75,56.92,178400.0,56.85,56.98,56.75,56.92,178400.0
2014-10-08 11:30:00,56.92,56.97,56.73,56.73,125500.0,56.92,56.97,56.73,56.73,125500.0
2014-10-08 12:00:00,56.73,56.76,56.58,56.58,99400.0,56.73,56.76,56.58,56.58,99400.0
2014-10-08 12:30:00,56.58,56.59,56.49,56.51,65700.0,56.58,56.59,56.49,56.51,65700.0
2014-10-08 13:00:00,56.51,56.62,56.5,56.51,57000.0,56.51,56.62,56.5,56.51,57000.0
2014-10-08 13:30:00,56.5,56.79,56.49,56.74,51700.0,56.5,56.79,56.49,56.74,51700.0
2014-10-08 14:00:00,56.73,57.16,56.73,57.16,84400.0,56.73,57.16,56.73,57.16,84400.0
2014-10-08 14:30:00,57.16,57.26,56.98,57.0,162600.0,57.16,57.26,56.98,57.0,162600.0
2014-10-08 15:00:00,57.0,57.31,57.0,57.29,159600.0,57.0,57.31,57.0,57.29,159600.0
2014-10-08 15:30:00,57.29,57.36,57.19,57.22,254200.0,57.29,57.36,57.19,57.22,254200.0
2014-10-09 09:30:00,57.16,57.37,56.83,56.96,117700.0,57.16,57.37,56.83,56.96,117700.0
2014-10-09 10:00:00,57.0,57.11,56.97,57.01,72500.0,57.0,57.11,56.97,57.01,72500.0
2014-10-09 10:30:00,57.0,57.0,56.8,56.93,66200.0,57.0,57.0,56.8,56.93,66200.0
2014-10-09 11:00:00,56.92,57.14,56.89,57.08,85900.0,56.92,57.14,56.89,57.08,85900.0
2014-10-09 11:30:00,57.08,57.08,56.62,56.69,49900.0,57.08,57.08,56.62,56.69,49900.0
2014-10-09 12:00:00,56.69,56.85,56.63,56.79,178400.0,56.69,56.85,56.63,56.79,178400.0
2014-10-09 12:30:00,56.76,56.84,56.74,56.78,103200.0,56.76,56.84,56.74,56.78,103200.0
2014-10-09 13:00:00,56.77,56.78,56.55,56.58,376900.0,56.77,56.78,56.55,56.58,376900.0
2014-10-09 13:30:00,56.59,56.86,56.55,56.83,259000.0,56.59,56.86,56.55,56.83,259000.0
2014-10-09 14:00:00,56.83,56.83,56.64,56.66,118900.0,56.83,56.83,56.64,56.66,118900.0
2014-10-09 14:30:00,56.65,56.7,56.55,56.67,146800.0,56.65,56.7,56.55,56.67,146800.0
2014-10-09 15:00:00,56.66,56.78,56.62,56.71,171600.0,56.66,56.78,56.62,56.71,171600.0
2014-10-09 15:30:00,56.71,56.86,56.66,56.71,405600.0,56.71,56.86,56.66,56.71,405600.0
2014-10-10 09:30:00,56.88,57.3,56.81,56.98,171900.0,56.88,57.3,56.81,56.98,171900.0
2014-10-10 10:00:00,56.96,56.97,56.59,56.74,148200.0,56.96,56.97,56.59,56.74,148200.0
2014-10-10 10:30:00,56.73,56.74,56.55,56.65,77600.0,56.73,56.74,56.55,56.65,77600.0
2014-10-10 11:00:00,56.66,56.77,56.58,56.71,209900.0,56.66,56.77,56.58,56.71,209900.0
2014-10-10 11:30:00,56.7,56.71,56.52,56.59,135700.0,56.7,56.71,56.52,56.59,135700.0
2014-10-10 12:00:00,56.6,56.72,56.54,56.62,91400.0,56.6,56.72,56.54,56.62,91400.0
2014-10-10 12:30:00,56.62,56.79,56.58,56.6,72700.0,56.62,56.79,56.58,56.6,72700.0
2014-10-10 13:00:00,56.6,56.67,56.56,56.59,76300.0,56.6,56.67,56.56,56.59,76300.0
2014-10-10 13:30:00,56.59,56.67,56.49,56.52,107400.0,56.59,56.67,56.49,56.52,107400.0
2014-10-10 14:00:00,56.51,56.55,56.42,56.46,80600.0,56.51,56.55,56.42,56.46,80600.0
2014-10-10 14:30:00,56.45,56.45,56.27,56.27,109600.0,56.45,56.45,56.27,56.27,109600.0
2014-10-10 15:00:00,56.27,56.34,56.18,56.34,154300.0,56.27,56.34,56.18,56.34,154300.0
2014-10-10 15:30:00,56.34,56.36,56.04,56.05,382200.0,56.34,56.36,56.04,56.05,382200.0
2014-10-13 09:30:00,55.98,55.98,55.5,55.6,131800.0,55.98,55.98,55.5,55.6,131800.0
2014-10-13 10:00:00,55.62,55.75,55.55,55.69,177500.0,55.62,55.75,55.55,55.69,177500.0
2014-10-13 10:30:00,55.69,55.87,55.62,55.85,169100.0,55.69,55.87,55.62,55.85,169100.0
2014-10-13 11:00:00,55.87,56.08,55.85,56.07,150200.0,55.87,56.08,55.85,56.07,150200.0
2014-10-13 11:30:00,56.08,56.34,55.94,56.32,222600.0,56.08,56.34,55.94,56.32,222600.0
2014-10-13 12:00:00,56.31,56.33,56.04,56.14,161300.0,56.31,56.33,56.04,56.14,161300.0
2014-10-13 12:30:00,56.14,56.29,56.01,56.04,101900.0,56.14,56.29,56.01,56.04,101900.0
2014-10-13 13:00:00,56.04,56.18,55.99,56.18,161400.0,56.04,56.18,55.99,56.18,161400.0
2014-10-13 13:30:00,56.16,56.18,55.93,56.09,443100.0,56.16,56.18,55.93,56.09,443100.0
2014-10-13 14:00:00,56.1,56.26,56.02,56.1,124400.0,56.1,56.26,56.02,56.1,124400.0
2014-10-13 14:30:00,56.11,56.12,56.02,56.04,149900.0,56.11,56.12,56.02,56.04,149900.0
2014-10-13 15:00:00,56.04,56.05,55.91,55.92,477200.0,56.04,56.05,55.91,55.92,477200.0
2014-10-13 15:30:00,55.92,55.93,55.43,55.49,1093400.0,55.92,55.93,55.43,55.49,1093400.0
2014-10-14 09:30:00,55.79,55.89,55.25,55.37,243600.0,55.79,55.89,55.25,55.37,243600.0
2014-10-14 10:00:00,55.37,55.47,55.29,55.36,251000.0,55.37,55.47,55.29,55.36,251000.0
2014-10-14 10:30:00,55.37,55.45,55.24,55.28,331000.0,55.37,55.45,55.24,55.28,331000.0
2014-10-14 11:00:00,55.28,55.31,55.05,55.1,214700.0,55.28,55.31,55.05,55.1,214700.0
2014-10-14 11:30:00,55.1,55.12,54.86,54.91,176700.0,55.1,55.12,54.86,54.91,176700.0
2014-10-14 12:00:00,54.92,55.16,54.88,55.16,246700.0,54.92,55.16,54.88,55.16,246700.0
2014-10-14 12:30:00,55.16,55.48,55.11,55.41,271200.0,55.16,55.48,55.11,55.41,271200.0
2014-10-14 13:00:00,55.42,55.51,55.4,55.45,211300.0,55.42,55.51,55.4,55.45,211300.0
2014-10-14 13:30:00,55.44,55.51,55.21,55.51,160800.0,55.44,55.51,55.21,55.51,160800.0
2014-10-14 14:00:00,55.5,55.52,55.36,55.42,79100.0,55.5,55.52,55.36,55.42,79100.0
2014-10-14 14:30:00,55.42,55.65,55.36,55.65,172100.0,55.42,55.65,55.36,55.65,172100.0
2014-10-14 15:00:00,55.64,55.72,55.45,55.61,218300.0,55.64,55.72,55.45,55.61,218300.0
2014-10-14 15:30:00,55.61,55.9,55.53,55.87,658100.0,55.61,55.9,55.53,55.87,658100.0
2014-10-15 09:30:00,55.17,55.89,54.5,55.03,377700.0,55.17,55.89,54.5,55.03,377700.0
2014-10-15 10:00:00,55.03,55.51,54.76,55.33,494300.0,55.03,55.51,54.76,55.33,494300.0
2014-10-15 10:30:00,55.32,55.32,54.93,55.06,101900.0,55.32,55.32,54.93,55.06,101900.0
2014-10-15 11:00:00,55.05,55.57,55.01,55.43,292000.0,55.05,55.57,55.01,55.43,292000.0
2014-10-15 11:30:00,55.41,55.46,55.01,55.02,145000.0,55.41,55.46,55.01,55.02,145000.0
2014-10-15 12:00:00,55.01,55.03,54.72,54.82,192700.0,55.01,55.03,54.72,54.82,192700.0
2014-10-15 12:30:00,54.82,54.93,54.18,54.18,249700.0,54.82,54.93,54.18,54.18,249700.0
2014-10-15 13:00:00,54.17,54.27,53.81,53.86,514600.0,54.17,54.27,53.81,53.86,514600.0
2014-10-15 13:30:00,53.86,54.06,53.7,53.99,307800.0,53.86,54.06,53.7,53.99,307800.0
2014-10-15 14:00:00,53.99,54.24,53.78,53.88,403700.0,53.99,54.24,53.78,53.88,403700.0
2014-10-15 14:30:00,53.88,54.54,53.86,54.46,350400.0,53.88,54.54,53.86,54.46,350400.0
2014-10-15 15:00:00,54.46,54.87,54.25,54.83,838600.0,54.46,54.87,54.25,54.83,838600.0
2014-10-15 15:30:00,54.82,55.32,54.77,55.24,895900.0,54.82,55.32,54.77,55.24,895900.0
2014-10-16 09:30:00,54.68,55.26,54.15,55.14,149600.0,54.68,55.26,54.15,55.14,149600.0
2014-10-16 10:00:00,55.12,55.42,54.79,55.23,139600.0,55.12,55.42,54.79,55.23,139600.0
2014-10-16 10:30:00,55.19,55.5,55.1,55.41,111800.0,55.19,55.5,55.1,55.41,111800.0
2014-10-16 11:00:00,55.38,55.45,55.2,55.43,132400.0,55.38,55.45,55.2,55.43,132400.0
2014-10-16 11:30:00,55.43,55.58,55.34,55.42,219500.0,55.43,55.58,55.34,55.42,219500.0
2014-10-16 12:00:00,55.42,55.42,55.04,55.11,96900.0,55.42,55.42,55.04,55.11,96900.0
2014-10-16 12:30:00,55.11,55.11,54.93,55.04,50100.0,55.11,55.11,54.93,55.04,50100.0
2014-10-16 13:00:00,55.05,55.29,55.05,55.19,65200.0,55.05,55.29,55.05,55.19,65200.0
2014-10-16 13:30:00,55.19,55.32,54.95,54.98,72100.0,55.19,55.32,54.95,54.98,72100.0
2014-10-16 14:00:00,54.98,55.16,54.85,55.06,98600.0,54.98,55.16,54.85,55.06,98600.0
2014-10-16 14:30:00,55.07,55.16,54.93,54.95,87700.0,55.07,55.16,54.93,54.95,87700.0
2014-10-16 15:00:00,54.96,55.12,54.89,55.1,239700.0,54.96,55.12,54.89,55.1,239700.0
2014-10-16 15:30:00,55.11,55.19,55.02,55.04,272200.0,55.11,55.19,55.02,55.04,272200.0
2014-10-17 09:30:00,55.49,55.95,55.08,55.85,258500.0,55.49,55.95,55.08,55.85,258500.0
2014-10-17 10:00:00,55.83,56.22,55.82,56.21,133400.0,55.83,56.22,55.82,56.21,133400.0
2014-10-17 10:30:00,56.21,56.25,55.95,56.25,88700.0,56.21,56.25,55.95,56.25,88700.0
2014-10-17 11:00:00,56.25,56.29,56.16,56.28,142500.0,56.25,56.29,56.16,56.28,142500.0
2014-10-17 11:30:00,56.28,56.5,56.23,56.38,85500.0,56.28,56.5,56.23,56.38,85500.0
2014-10-17 12:00:00,56.39,56.53,56.39,56.5,81100.0,56.39,56.53,56.39,56.5,81100.0
2014-10-17 12:30:00,56.5,56.57,56.23,56.28,81700.0,56.5,56.57,56.23,56.28,81700.0
2014-10-17 13:00:00,56.29,56.38,56.22,56.22,61800.0,56.29,56.38,56.22,56.22,61800.0
2014-10-17 13:30:00,56.23,56.29,56.15,56.2,75800.0,56.23,56.29,56.15,56.2,75800.0
2014-10-17 14:00:00,56.19,56.42,56.15,56.41,134700.0,56.19,56.42,56.15,56.41,134700.0
2014-10-17 14:30:00,56.41,56.63,56.4,56.54,126600.0,56.41,56.63,56.4,56.54,126600.0
2014-10-17 15:00:00,56.54,56.71,56.38,56.71,197900.0,56.54,56.71,56.38,56.71,197900.0
2014-10-17 15:30:00,56.71,56.8,56.57,56.58,368200.0,56.71,56.8,56.57,56.58,368200.0
2014-10-20 09:30:00,56.74,57.18,56.69,56.8,153300.0,56.74,57.18,56.69,56.8,153300.0
2014-10-20 10:00:00,56.82,56.92,56.66,56.77,141200.0,56.82,56.92,56.66,56.77,141200.0
2014-10-20 10:30:00,56.78,56.78,56.45,56.55,78200.0,56.78,56.78,56.45,56.55,78200.0
2014-10-20 11:00:00,56.54,56.65,56.46,56.49,119500.0,56.54,56.65,56.46,56.49,119500.0
2014-10-20 11:30:00,56.5,56.59,56.21,56.55,412600.0,56.5,56.59,56.21,56.55,412600.0
2014-10-20 12:00:00,56.54,56.78,56.53,56.76,106800.0,56.54,56.78,56.53,56.76,106800.0
2014-10-20 12:30:00,56.77,56.82,56.59,56.59,128700.0,56.77,56.82,56.59,56.59,128700.0
2014-10-20 13:00:00,56.6,56.77,56.6,56.74,55900.0,56.6,56.77,56.6,56.74,55900.0
2014-10-20 13:30:00,56.73,56.85,56.73,56.79,52900.0,56.73,56.85,56.73,56.79,52900.0
2014-10-20 14:00:00,56.79,57.07,56.79,57.07,81500.0,56.79,57.07,56.79,57.07,81500.0
2014-10-20 14:30:00,57.06,57.09,57.03,57.04,87100.0,57.06,57.09,57.03,57.04,87100.0
2014-10-20 15:00:00,57.05,57.26,57.05,57.26,138200.0,57.05,57.26,57.05,57.26,138200.0
2014-10-20 15:30:00,57.26,57.36,57.2,57.34,272500.0,57.26,57.36,57.2,57.34,272500.0
2014-10-21 09:30:00,57.45,58.21,57.29,57.84,191600.0,57.45,58.21,57.29,57.84,191600.0
2014-10-21 10:00:00,57.86,58.01,57.83,57.9,267100.0,57.86,58.01,57.83,57.9,267100.0
2014-10-21 10:30:00,57.9,58.11,57.89,58.04,76100.0,57.9,58.11,57.89,58.04,76100.0
2014-10-21 11:00:00,58.05,58.11,58.02,58.08,150600.0,58.05,58.11,58.02,58.08,150600.0
2014-10-21 11:30:00,58.08,58.25,58.05,58.24,104500.0,58.08,58.25,58.05,58.24,104500.0
2014-10-21 12:00:00,58.24,58.24,58.08,58.1,86600.0,58.24,58.24,58.08,58.1,86600.0
2014-10-21 12:30:00,58.11,58.13,57.89,57.89,60900.0,58.11,58.13,57.89,57.89,60900.0
2014-10-21 13:00:00,57.89,57.93,57.83,57.9,81800.0,57.89,57.93,57.83,57.9,81800.0
2014-10-21 13:30:00,57.91,58.09,57.91,58.0,54300.0,57.91,58.09,57.91,58.0,54300.0
2014-10-21 14:00:00,57.99,58.01,57.94,57.99,74200.0,57.99,58.01,57.94,57.99,74200.0
2014-10-21 14:30:00,57.99,58.02,57.91,57.94,58000.0,57.99,58.02,57.91,57.94,58000.0
2014-10-21 15:00:00,57.93,58.18,57.92,58.18,148100.0,57.93,58.18,57.92,58.18,148100.0
2014-10-21 15:30:00,58.18,58.21,58.05,58.13,313900.0,58.18,58.21,58.05,58.13,313900.0
2014-10-22 09:30:00,58.19,58.51,58.07,58.41,73400.0,58.19,58.51,58.07,58.41,73400.0
2014-10-22 10:00:00,58.41,58.43,58.19,58.37,33400.0,58.41,58.43,58.19,58.37,33400.0
2014-10-22 10:30:00,58.37,58.39,58.04,58.07,120000.0,58.37,58.39,58.04,58.07,120000.0
2014-10-22 11:00:00,58.07,58.28,58.07,58.21,87300.0,58.07,58.28,58.07,58.21,87300.0
2014-10-22 11:30:00,58.21,58.26,58.03,58.08,47100.0,58.21,58.26,58.03,58.08,47100.0
2014-10-22 12:00:00,58.09,58.13,57.89,57.99,68200.0,58.09,58.13,57.89,57.99,68200.0
2014-10-22 12:30:00,57.99,57.99,57.82,57.91,59600.0,57.99,57.99,57.82,57.91,59600.0
2014-10-22 13:00:00,57.94,58.0,57.75,57.78,42700.0,57.94,58.0,57.75,57.78,42700.0
2014-10-22 13:30:00,57.78,57.82,57.64,57.64,70900.0,57.78,57.82,57.64,57.64,70900.0
2014-10-22 14:00:00,57.65,57.79,57.61,57.68,46100.0,57.65,57.79,57.61,57.68,46100.0
2014-10-22 14:30:00,57.69,57.8,57.6,57.79,145800.0,57.69,57.8,57.6,57.79,145800.0
2014-10-22 15:00:00,57.79,57.84,57.68,57.7,111600.0,57.79,57.84,57.68,57.7,111600.0
2014-10-22 15:30:00,57.7,57.72,57.53,57.55,186200.0,57.7,57.72,57.53,57.55,186200.0
2014-10-23 09:30:00,57.64,58.19,57.55,58.15,137400.0,57.64,58.19,57.55,58.15,137400.0
2014-10-23 10:00:00,58.14,58.39,58.08,58.14,103800.0,58.14,58.39,58.08,58.14,103800.0
2014-10-23 10:30:00,58.15,58.18,57.89,58.07,92300.0,58.15,58.18,57.89,58.07,92300.0
2014-10-23 11:00:00,58.07,58.17,58.05,58.13,151200.0,58.07,58.17,58.05,58.13,151200.0
2014-10-23 11:30:00,58.14,58.25,58.12,58.22,61200.0,58.14,58.25,58.12,58.22,61200.0
2014-10-23 12:00:00,58.22,58.37,58.17,58.34,85800.0,58.22,58.37,58.17,58.34,85800.0
2014-10-23 12:30:00,58.33,58.39,58.29,58.33,133600.0,58.33,58.39,58.29,58.33,133600.0
2014-10-23 13:00:00,58.33,58.39,58.26,58.39,80900.0,58.33,58.39,58.26,58.39,80900.0
2014-10-23 13:30:00,58.38,58.42,58.3,58.31,50500.0,58.38,58.42,58.3,58.31,50500.0
2014-10-23 14:00:00,58.31,58.5,58.31,58.5,119300.0,58.31,58.5,58.31,58.5,119300.0
2014-10-23 14:30:00,58.5,58.61,58.4,58.5,205200.0,58.5,58.61,58.4,58.5,205200.0
2014-10-23 15:00:00,58.5,58.51,58.24,58.26,228300.0,58.5,58.51,58.24,58.26,228300.0
2014-10-23 15:30:00,58.25,58.54,58.19,58.5,499300.0,58.25,58.54,58.19,58.5,499300.0
2014-10-24 09:30:00,58.32,58.69,58.32,58.44,178600.0,58.32,58.69,58.32,58.44,178600.0
2014-10-24 10:00:00,58.44,58.54,58.16,58.22,124200.0,58.44,58.54,58.16,58.22,124200.0
2014-10-24 10:30:00,58.21,58.5,58.14,58.46,150600.0,58.21,58.5,58.14,58.46,150600.0
2014-10-24 11:00:00,58.46,58.57,58.4,58.55,48000.0,58.46,58.57,58.4,58.55,48000.0
2014-10-24 11:30:00,58.56,58.74,58.51,58.6,48800.0,58.56,58.74,58.51,58.6,48800.0
2014-10-24 12:00:00,58.61,58.73,58.56,58.71,71400.0,58.61,58.73,58.56,58.71,71400.0
2014-10-24 12:30:00,58.72,58.72,58.54,58.58,49100.0,58.72,58.72,58.54,58.58,49100.0
2014-10-24 13:00:00,58.58,58.62,58.47,58.48,42700.0,58.58,58.62,58.47,58.48,42700.0
2014-10-24 13:30:00,58.48,58.67,58.48,58.66,57200.0,58.48,58.67,58.48,58.66,57200.0
2014-10-24 14:00:00,58.66,58.81,58.64,58.8,71600.0,58.66,58.81,58.64,58.8,71600.0
2014-10-24 14:30:00,58.81,58.92,58.8,58.88,156100.0,58.81,58.92,58.8,58.88,156100.0
2014-10-24 15:00:00,58.89,58.92,58.77,58.88,161300.0,58.89,58.92,58.77,58.88,161300.0
2014-10-24 15:30:00,58.88,58.98,58.84,58.93,328100.0,58.88,58.98,58.84,58.93,328100.0
2014-10-27 09:30:00,58.92,58.97,58.62,58.76,76600.0,58.92,58.97,58.62,58.76,76600.0
2014-10-27 10:00:00,58.75,59.07,58.69,58.96,86900.0,58.75,59.07,58.69,58.96,86900.0
2014-10-27 10:30:00,58.97,59.05,58.87,58.96,69700.0,58.97,59.05,58.87,58.96,69700.0
2014-10-27 11:00:00,58.97,59.16,58.95,59.07,67500.0,58.97,59.16,58.95,59.07,67500.0
2014-10-27 11:30:00,59.07,59.07,58.77,58.91,63800.0,59.07,59.07,58.77,58.91,63800.0
2014-10-27 12:00:00,58.9,58.96,58.84,58.85,49300.0,58.9,58.96,58.84,58.85,49300.0
2014-10-27 12:30:00,58.85,58.91,58.81,58.9,32000.0,58.85,58.91,58.81,58.9,32000.0
2014-10-27 13:00:00,58.89,58.98,58.85,58.87,64600.0,58.89,58.98,58.85,58.87,64600.0
2014-10-27 13:30:00,58.86,58.87,58.71,58.78,59600.0,58.86,58.87,58.71,58.78,59600.0
2014-10-27 14:00:00,58.78,58.84,58.72,58.8,57000.0,58.78,58.84,58.72,58.8,57000.0
2014-10-27 14:30:00,58.8,58.87,58.77,58.81,56400.0,58.8,58.87,58.77,58.81,56400.0
2014-10-27 15:00:00,58.81,58.89,58.76,58.79,98000.0,58.81,58.89,58.76,58.79,98000.0
2014-10-27 15:30:00,58.8,58.91,58.79,58.8,236700.0,58.8,58.91,58.79,58.8,236700.0
2014-10-28 09:30:00,58.7,58.92,58.19,58.24,156200.0,58.7,58.92,58.19,58.24,156200.0
2014-10-28 10:00:00,58.24,58.45,58.24,58.41,90900.0,58.24,58.45,58.24,58.41,90900.0
2014-10-28 10:30:00,58.41,58.55,58.31,58.43,90400.0,58.41,58.55,58.31,58.43,90400.0
2014-10-28 11:00:00,58.43,58.75,58.42,58.74,86100.0,58.43,58.75,58.42,58.74,86100.0
2014-10-28 11:30:00,58.76,58.79,58.57,58.57,74900.0,58.76,58.79,58.57,58.57,74900.0
2014-10-28 12:00:00,58.58,58.7,58.52,58.69,58200.0,58.58,58.7,58.52,58.69,58200.0
2014-10-28 12:30:00,58.68,58.73,58.63,58.65,93800.0,58.68,58.73,58.63,58.65,93800.0
2014-10-28 13:00:00,58.65,58.78,58.65,58.75,36700.0,58.65,58.78,58.65,58.75,36700.0
2014-10-28 13:30:00,58.75,58.85,58.74,58.81,46700.0,58.75,58.85,58.74,58.81,46700.0
2014-10-28 14:00:00,58.81,58.84,58.77,58.83,118900.0,58.81,58.84,58.77,58.83,118900.0
2014-10-28 14:30:00,58.83,58.85,58.78,58.8,68600.0,58.83,58.85,58.78,58.8,68600.0
2014-10-28 15:00:00,58.81,58.9,58.79,58.9,88900.0,58.81,58.9,58.79,58.9,88900.0
2014-10-28 15:30:00,58.9,58.98,58.88,58.98,197100.0,58.9,58.98,58.88,58.98,197100.0
2014-10-29 09:30:00,59.09,59.48,59.09,59.2,133700.0,59.09,59.48,59.09,59.2,133700.0
2014-10-29 10:00:00,59.21,59.27,58.9,59.08,117900.0,59.21,59.27,58.9,59.08,117900.0
2014-10-29 10:30:00,59.08,59.15,58.98,59.01,30600.0,59.08,59.15,58.98,59.01,30600.0
2014-10-29 11:00:00,59.01,59.06,58.93,58.99,65300.0,59.01,59.06,58.93,58.99,65300.0
2014-10-29 11:30:00,58.99,58.99,58.85,58.9,57800.0,58.99,58.99,58.85,58.9,57800.0
2014-10-29 12:00:00,58.9,58.9,58.73,58.76,65000.0,58.9,58.9,58.73,58.76,65000.0
2014-10-29 12:30:00,58.75,58.82,58.74,58.8,34400.0,58.75,58.82,58.74,58.8,34400.0
2014-10-29 13:00:00,58.8,58.82,58.73,58.8,46500.0,58.8,58.82,58.73,58.8,46500.0
2014-10-29 13:30:00,58.8,58.82,58.68,58.69,77300.0,58.8,58.82,58.68,58.69,77300.0
2014-10-29 14:00:00,58.69,58.69,58.29,58.55,161700.0,58.69,58.69,58.29,58.55,161700.0
2014-10-29 14:30:00,58.55,58.7,58.38,58.69,177200.0,58.55,58.7,58.38,58.69,177200.0
2014-10-29 15:00:00,58.68,58.72,58.49,58.71,85000.0,58.68,58.72,58.49,58.71,85000.0
2014-10-29 15:30:00,58.72,58.87,58.72,58.8,175600.0,58.72,58.87,58.72,58.8,175600.0
2014-10-30 09:30:00,58.61,59.26,58.48,59.12,110900.0,58.61,59.26,58.48,59.12,110900.0
2014-10-30 10:00:00,59.09,59.15,58.77,59.05,105500.0,59.09,59.15,58.77,59.05,105500.0
2014-10-30 10:30:00,59.04,59.16,58.93,59.13,121900.0,59.04,59.16,58.93,59.13,121900.0
2014-10-30 11:00:00,59.13,59.2,58.99,59.2,69100.0,59.13,59.2,58.99,59.2,69100.0
2014-10-30 11:30:00,59.19,59.24,59.13,59.19,39400.0,59.19,59.24,59.13,59.19,39400.0
2014-10-30 12:00:00,59.19,59.25,59.08,59.13,95100.0,59.19,59.25,59.08,59.13,95100.0
2014-10-30 12:30:00,59.12,59.21,59.1,59.14,17700.0,59.12,59.21,59.1,59.14,17700.0
2014-10-30 13:00:00,59.15,59.54,59.15,59.44,119800.0,59.15,59.54,59.15,59.44,119800.0
2014-10-30 13:30:00,59.44,59.67,59.43,59.62,66600.0,59.44,59.67,59.43,59.62,66600.0
2014-10-30 14:00:00,59.61,59.72,59.57,59.58,119500.0,59.61,59.72,59.57,59.58,119500.0
2014-10-30 14:30:00,59.57,59.59,59.32,59.32,68100.0,59.57,59.59,59.32,59.32,68100.0
2014-10-30 15:00:00,59.34,59.41,59.28,59.33,104000.0,59.34,59.41,59.28,59.33,104000.0
2014-10-30 15:30:00,59.34,59.58,59.33,59.52,233900.0,59.34,59.58,59.33,59.52,233900.0
2014-10-31 09:30:00,60.54,61.0,60.49,60.57,652600.0,60.54,61.0,60.49,60.57,652600.0
2014-10-31 10:00:00,60.57,60.78,60.53,60.59,528200.0,60.57,60.78,60.53,60.59,528200.0
2014-10-31 10:30:00,60.59,60.73,60.55,60.69,178300.0,60.59,60.73,60.55,60.69,178300.0
2014-10-31 11:00:00,60.68,60.74,60.62,60.7,202600.0,60.68,60.74,60.62,60.7,202600.0
2014-10-31 11:30:00,60.7,60.72,60.55,60.65,179600.0,60.7,60.72,60.55,60.65,179600.0
2014-10-31 12:00:00,60.64,60.76,60.49,60.73,155800.0,60.64,60.76,60.49,60.73,155800.0
2014-10-31 12:30:00,60.72,60.73,60.55,60.71,92900.0,60.72,60.73,60.55,60.71,92900.0
2014-10-31 13:00:00,60.7,60.73,60.6,60.64,107900.0,60.7,60.73,60.6,60.64,107900.0
2014-10-31 13:30:00,60.65,60.72,60.56,60.61,135500.0,60.65,60.72,60.56,60.61,135500.0
2014-10-31 14:00:00,60.61,60.65,60.53,60.56,109300.0,60.61,60.65,60.53,60.56,109300.0
2014-10-31 14:30:00,60.55,60.59,60.46,60.59,110100.0,60.55,60.59,60.46,60.59,110100.0
2014-10-31 15:00:00,60.58,60.61,60.29,60.29,192100.0,60.58,60.61,60.29,60.29,192100.0
2014-10-31 15:30:00,60.29,60.63,60.23,60.56,446600.0,60.29,60.63,60.23,60.56,446600.0
2014-11-03 09:30:00,60.84,60.99,60.21,60.27,342000.0,60.84,60.99,60.21,60.27,342000.0
2014-11-03 10:00:00,60.28,60.56,60.25,60.33,258000.0,60.28,60.56,60.25,60.33,258000.0
2014-11-03 10:30:00,60.33,60.73,60.33,60.71,59600.0,60.33,60.73,60.33,60.71,59600.0
2014-11-03 11:00:00,60.72,60.73,60.61,60.63,46000.0,60.72,60.73,60.61,60.63,46000.0
2014-11-03 11:30:00,60.63,60.85,60.6,60.84,77100.0,60.63,60.85,60.6,60.84,77100.0
2014-11-03 12:00:00,60.85,60.85,60.7,60.73,39600.0,60.85,60.85,60.7,60.73,39600.0
2014-11-03 12:30:00,60.73,60.81,60.66,60.76,49900.0,60.73,60.81,60.66,60.76,49900.0
2014-11-03 13:00:00,60.74,60.75,60.6,60.63,74800.0,60.74,60.75,60.6,60.63,74800.0
2014-11-03 13:30:00,60.62,60.64,60.56,60.58,43400.0,60.62,60.64,60.56,60.58,43400.0
2014-11-03 14:00:00,60.57,60.65,60.51,60.65,59200.0,60.57,60.65,60.51,60.65,59200.0
2014-11-03 14:30:00,60.65,60.69,60.55,60.68,62700.0,60.65,60.69,60.55,60.68,62700.0
2014-11-03 15:00:00,60.68,60.82,60.68,60.77,125700.0,60.68,60.82,60.68,60.77,125700.0
2014-11-03 15:30:00,60.78,60.99,60.78,60.9,289100.0,60.78,60.99,60.78,60.9,289100.0
2014-11-04 09:30:00,60.65,60.91,60.59,60.83,98700.0,60.65,60.91,60.59,60.83,98700.0
2014-11-04 10:00:00,60.87,60.87,60.69,60.72,91400.0,60.87,60.87,60.69,60.72,91400.0
2014-11-04 10:30:00,60.72,60.78,60.64,60.65,74000.0,60.72,60.78,60.64,60.65,74000.0
2014-11-04 11:00:00,60.65,60.71,60.56,60.67,35000.0,60.65,60.71,60.56,60.67,35000.0
2014-11-04 11:30:00,60.68,60.74,60.55,60.61,40700.0,60.68,60.74,60.55,60.61,40700.0
2014-11-04 12:00:00,60.6,60.78,60.56,60.72,47600.0,60.6,60.78,60.56,60.72,47600.0
2014-11-04 12:30:00,60.74,60.8,60.7,60.76,22400.0,60.74,60.8,60.7,60.76,22400.0
2014-11-04 13:00:00,60.77,60.79,60.7,60.7,21100.0,60.77,60.79,60.7,60.7,21100.0
2014-11-04 13:30:00,60.69,60.84,60.66,60.78,61600.0,60.69,60.84,60.66,60.78,61600.0
2014-11-04 14:00:00,60.79,60.8,60.72,60.74,33100.0,60.79,60.8,60.72,60.74,33100.0
2014-11-04 14:30:00,60.73,60.82,60.72,60.81,33800.0,60.73,60.82,60.72,60.81,33800.0
2014-11-04 15:00:00,60.81,60.84,60.69,60.73,96200.0,60.81,60.84,60.69,60.73,96200.0
2014-11-04 15:30:00,60.74,60.9,60.73,60.85,170500.0,60.74,60.9,60.73,60.85,170500.0
2014-11-05 09:30:00,60.72,61.31,60.63,61.18,119700.0,60.72,61.31,60.63,61.18,119700.0
2014-11-05 10:00:00,61.17,61.31,61.06,61.16,117300.0,61.17,61.31,61.06,61.16,117300.0
2014-11-05 10:30:00,61.13,61.17,61.0,61.08,82600.0,61.13,61.17,61.0,61.08,82600.0
2014-11-05 11:00:00,61.11,61.33,61.11,61.29,61100.0,61.11,61.33,61.11,61.29,61100.0
2014-11-05 11:30:00,61.28,61.29,61.15,61.26,51700.0,61.28,61.29,61.15,61.26,51700.0
2014-11-05 12:00:00,61.27,61.4,61.27,61.31,40300.0,61.27,61.4,61.27,61.31,40300.0
2014-11-05 12:30:00,61.31,61.31,61.24,61.27,40600.0,61.31,61.31,61.24,61.27,40600.0
2014-11-05 13:00:00,61.27,61.28,61.19,61.23,46400.0,61.27,61.28,61.19,61.23,46400.0
2014-11-05 13:30:00,61.23,61.25,61.18,61.24,56400.0,61.23,61.25,61.18,61.24,56400.0
2014-11-05 14:00:00,61.23,61.3,61.22,61.28,43000.0,61.23,61.3,61.22,61.28,43000.0
2014-11-05 14:30:00,61.28,61.3,61.2,61.27,99900.0,61.28,61.3,61.2,61.27,99900.0
2014-11-05 15:00:00,61.28,61.28,61.12,61.13,76100.0,61.28,61.28,61.12,61.13,76100.0
2014-11-05 15:30:00,61.13,61.18,61.06,61.13,246000.0,61.13,61.18,61.06,61.13,246000.0
2014-11-06 09:30:00,61.25,61.5,61.16,61.34,77300.0,61.25,61.5,61.16,61.34,77300.0
2014-11-06 10:00:00,61.34,61.37,61.17,61.27,25200.0,61.34,61.37,61.17,61.27,25200.0
2014-11-06 10:30:00,61.29,61.39,61.19,61.36,47000.0,61.29,61.39,61.19,61.36,47000.0
2014-11-06 11:00:00,61.37,61.67,61.37,61.67,71700.0,61.37,61.67,61.37,61.67,71700.0
2014-11-06 11:30:00,61.66,61.7,61.64,61.69,101400.0,61.66,61.7,61.64,61.69,101400.0
2014-11-06 12:00:00,61.68,61.84,61.67,61.81,71700.0,61.68,61.84,61.67,61.81,71700.0
2014-11-06 12:30:00,61.82,62.09,61.82,62.04,129000.0,61.82,62.09,61.82,62.04,129000.0
2014-11-06 13:00:00,62.04,62.25,62.02,62.25,142600.0,62.04,62.25,62.02,62.25,142600.0
2014-11-06 13:30:00,62.25,62.37,62.2,62.33,169000.0,62.25,62.37,62.2,62.33,169000.0
2014-11-06 14:00:00,62.33,62.34,62.22,62.23,107300.0,62.33,62.34,62.22,62.23,107300.0
2014-11-06 14:30:00,62.24,62.26,62.16,62.24,129600.0,62.24,62.26,62.16,62.24,129600.0
2014-11-06 15:00:00,62.24,62.25,62.02,62.11,200700.0,62.24,62.25,62.02,62.11,200700.0
2014-11-06 15:30:00,62.11,62.15,62.07,62.1,458000.0,62.11,62.15,62.07,62.1,458000.0
2014-11-07 09:30:00,62.2,62.23,61.28,61.59,181800.0,62.2,62.23,61.28,61.59,181800.0
2014-11-07 10:00:00,61.59,61.76,61.5,61.61,126400.0,61.59,61.76,61.5,61.61,126400.0
2014-11-07 10:30:00,61.62,61.77,61.59,61.7,176200.0,61.62,61.77,61.59,61.7,176200.0
2014-11-07 11:00:00,61.68,61.8,61.68,61.79,47200.0,61.68,61.8,61.68,61.79,47200.0
2014-11-07 11:30:00,61.8,61.81,61.71,61.77,89500.0,61.8,61.81,61.71,61.77,89500.0
2014-11-07 12:00:00,61.75,61.75,61.61,61.62,56400.0,61.75,61.75,61.61,61.62,56400.0
2014-11-07 12:30:00,61.62,61.75,61.59,61.6,27100.0,61.62,61.75,61.59,61.6,27100.0
2014-11-07 13:00:00,61.59,61.67,61.56,61.58,29300.0,61.59,61.67,61.56,61.58,29300.0
2014-11-07 13:30:00,61.59,61.71,61.57,61.63,65100.0,61.59,61.71,61.57,61.63,65100.0
2014-11-07 14:00:00,61.63,61.75,61.61,61.65,34900.0,61.63,61.75,61.61,61.65,34900.0
2014-11-07 14:30:00,61.66,61.76,61.58,61.61,144000.0,61.66,61.76,61.58,61.61,144000.0
2014-11-07 15:00:00,61.61,61.64,61.36,61.38,115200.0,61.61,61.64,61.36,61.38,115200.0
2014-11-07 15:30:00,61.39,61.57,61.36,61.56,228500.0,61.39,61.57,61.36,61.56,228500.0
2014-11-10 09:30:00,61.73,61.99,61.52,61.8,109700.0,61.73,61.99,61.52,61.8,109700.0
2014-11-10 10:00:00,61.8,61.88,61.75,61.78,146600.0,61.8,61.88,61.75,61.78,146600.0
2014-11-10 10:30:00,61.78,61.89,61.73,61.85,138900.0,61.78,61.89,61.73,61.85,138900.0
2014-11-10 11:00:00,61.85,61.9,61.83,61.86,90400.0,61.85,61.9,61.83,61.86,90400.0
2014-11-10 11:30:00,61.86,62.02,61.85,61.94,109800.0,61.86,62.02,61.85,61.94,109800.0
2014-11-10 12:00:00,61.94,61.94,61.85,61.85,50800.0,61.94,61.94,61.85,61.85,50800.0
2014-11-10 12:30:00,61.86,61.87,61.78,61.84,60600.0,61.86,61.87,61.78,61.84,60600.0
2014-11-10 13:00:00,61.84,61.88,61.82,61.85,53100.0,61.84,61.88,61.82,61.85,53100.0
2014-11-10 13:30:00,61.85,61.9,61.79,61.8,62400.0,61.85,61.9,61.79,61.8,62400.0
2014-11-10 14:00:00,61.8,61.95,61.79,61.94,58000.0,61.8,61.95,61.79,61.94,58000.0
2014-11-10 14:30:00,61.94,61.94,61.79,61.83,72800.0,61.94,61.94,61.79,61.83,72800.0
2014-11-10 15:00:00,61.84,61.89,61.83,61.89,77500.0,61.84,61.89,61.83,61.89,77500.0
2014-11-10 15:30:00,61.87,61.93,61.82,61.84,339900.0,61.87,61.93,61.82,61.84,339900.0
2014-11-11 09:30:00,61.74,62.16,61.66,61.94,122700.0,61.74,62.16,61.66,61.94,122700.0
2014-11-11 10:00:00,61.94,62.01,61.85,62.0,73100.0,61.94,62.01,61.85,62.0,73100.0
2014-11-11 10:30:00,61.99,62.01,61.86,61.87,89700.0,61.99,62.01,61.86,61.87,89700.0
2014-11-11 11:00:00,61.88,61.94,61.77,61.77,72800.0,61.88,61.94,61.77,61.77,72800.0
2014-11-11 11:30:00,61.77,61.79,61.68,61.73,76700.0,61.77,61.79,61.68,61.73,76700.0
2014-11-11 12:00:00,61.73,61.78,61.58,61.58,38600.0,61.73,61.78,61.58,61.58,38600.0
2014-11-11 12:30:00,61.58,61.61,61.49,61.5,33500.0,61.58,61.61,61.49,61.5,33500.0
2014-11-11 13:00:00,61.51,61.52,61.41,61.49,41100.0,61.51,61.52,61.41,61.49,41100.0
2014-11-11 13:30:00,61.49,61.51,61.42,61.49,55200.0,61.49,61.51,61.42,61.49,55200.0
2014-11-11 14:00:00,61.49,61.49,61.44,61.45,45500.0,61.49,61.49,61.44,61.45,45500.0
2014-11-11 14:30:00,61.45,61.49,61.43,61.44,61100.0,61.45,61.49,61.43,61.44,61100.0
2014-11-11 15:00:00,61.46,61.52,61.43,61.44,86000.0,61.46,61.52,61.43,61.44,86000.0
2014-11-11 15:30:00,61.44,61.51,61.36,61.51,201400.0,61.44,61.51,61.36,61.51,201400.0
2014-11-12 09:30:00,61.43,61.62,61.24,61.3,175000.0,61.43,61.62,61.24,61.3,175000.0
2014-11-12 10:00:00,61.34,61.47,61.2,61.36,144300.0,61.34,61.47,61.2,61.36,144300.0
2014-11-12 10:30:00,61.36,61.42,61.22,61.22,94500.0,61.36,61.42,61.22,61.22,94500.0
2014-11-12 11:00:00,61.22,61.55,61.22,61.55,99700.0,61.22,61.55,61.22,61.55,99700.0
2014-11-12 11:30:00,61.55,61.76,61.55,61.68,73300.0,61.55,61.76,61.55,61.68,73300.0
2014-11-12 12:00:00,61.67,61.67,61.52,61.58,115100.0,61.67,61.67,61.52,61.58,115100.0
2014-11-12 12:30:00,61.57,61.69,61.49,61.69,63000.0,61.57,61.69,61.49,61.69,63000.0
2014-11-12 13:00:00,61.69,61.94,61.69,61.93,56900.0,61.69,61.94,61.69,61.93,56900.0
2014-11-12 13:30:00,61.92,61.97,61.7,61.7,88600.0,61.92,61.97,61.7,61.7,88600.0
2014-11-12 14:00:00,61.71,61.74,61.53,61.66,86500.0,61.71,61.74,61.53,61.66,86500.0
2014-11-12 14:30:00,61.67,61.68,61.47,61.59,111200.0,61.67,61.68,61.47,61.59,111200.0
2014-11-12 15:00:00,61.58,61.83,61.51,61.83,148100.0,61.58,61.83,61.51,61.83,148100.0
2014-11-12 15:30:00,61.84,61.92,61.79,61.81,282700.0,61.84,61.92,61.79,61.81,282700.0
2014-11-13 09:30:00,62.05,62.33,61.76,61.9,276400.0,62.05,62.33,61.76,61.9,276400.0
2014-11-13 10:00:00,61.91,62.07,61.8,62.05,222100.0,61.91,62.07,61.8,62.05,222100.0
2014-11-13 10:30:00,62.05,62.12,61.98,61.98,69400.0,62.05,62.12,61.98,61.98,69400.0
2014-11-13 11:00:00,61.96,62.01,61.71,61.76,114600.0,61.96,62.01,61.71,61.76,114600.0
2014-11-13 11:30:00,61.75,61.99,61.65,61.99,108200.0,61.75,61.99,61.65,61.99,108200.0
2014-11-13 12:00:00,61.98,62.15,61.92,62.13,81400.0,61.98,62.15,61.92,62.13,81400.0
2014-11-13 12:30:00,62.15,62.24,62.07,62.07,32100.0,62.15,62.24,62.07,62.07,32100.0
2014-11-13 13:00:00,62.08,62.09,61.74,61.8,50500.0,62.08,62.09,61.74,61.8,50500.0
2014-11-13 13:30:00,61.81,61.99,61.74,61.94,46600.0,61.81,61.99,61.74,61.94,46600.0
2014-11-13 14:00:00,61.95,62.02,61.82,61.87,59100.0,61.95,62.02,61.82,61.87,59100.0
2014-11-13 14:30:00,61.88,61.98,61.84,61.92,58800.0,61.88,61.98,61.84,61.92,58800.0
2014-11-13 15:00:00,61.91,62.05,61.85,61.85,92800.0,61.91,62.05,61.85,61.85,92800.0
2014-11-13 15:30:00,61.84,62.01,61.84,61.99,214600.0,61.84,62.01,61.84,61.99,214600.0
2014-11-14 09:30:00,62.18,62.18,61.58,61.72,167300.0,62.18,62.18,61.58,61.72,167300.0
2014-11-14 10:00:00,61.72,62.04,61.71,61.91,66300.0,61.72,62.04,61.71,61.91,66300.0
2014-11-14 10:30:00,61.92,62.15,61.9,62.12,820300.0,61.92,62.15,61.9,62.12,820300.0
2014-11-14 11:00:00,62.13,62.15,62.04,62.15,49700.0,62.13,62.15,62.04,62.15,49700.0
2014-11-14 11:30:00,62.15,62.3,62.11,62.24,79900.0,62.15,62.3,62.11,62.24,79900.0
2014-11-14 12:00:00,62.24,62.26,62.13,62.2,46800.0,62.24,62.26,62.13,62.2,46800.0
2014-11-14 12:30:00,62.2,62.34,62.1,62.16,70400.0,62.2,62.34,62.1,62.16,70400.0
2014-11-14 13:00:00,62.17,62.23,62.12,62.2,69400.0,62.17,62.23,62.12,62.2,69400.0
2014-11-14 13:30:00,62.2,62.2,62.03,62.03,36800.0,62.2,62.2,62.03,62.03,36800.0
2014-11-14 14:00:00,62.03,62.14,62.03,62.09,49800.0,62.03,62.14,62.03,62.09,49800.0
2014-11-14 14:30:00,62.08,62.13,62.04,62.07,53300.0,62.08,62.13,62.04,62.07,53300.0
2014-11-14 15:00:00,62.06,62.09,61.94,61.97,83100.0,62.06,62.09,61.94,61.97,83100.0
2014-11-14 15:30:00,61.97,62.06,61.95,62.05,187300.0,61.97,62.06,61.95,62.05,187300.0
2014-11-17 09:30:00,62.08,62.72,62.04,62.11,520000.0,62.08,62.72,62.04,62.11,520000.0
2014-11-17 10:00:00,62.1,62.25,62.09,62.14,160600.0,62.1,62.25,62.09,62.14,160600.0
2014-11-17 10:30:00,62.13,62.17,62.01,62.1,450400.0,62.13,62.17,62.01,62.1,450400.0
2014-11-17 11:00:00,62.1,62.1,61.79,61.86,203200.0,62.1,62.1,61.79,61.86,203200.0
2014-11-17 11:30:00,61.85,61.88,61.71,61.75,117400.0,61.85,61.88,61.71,61.75,117400.0
2014-11-17 12:00:00,61.75,61.79,61.72,61.74,228000.0,61.75,61.79,61.72,61.74,228000.0
2014-11-17 12:30:00,61.74,61.74,61.65,61.65,114200.0,61.74,61.74,61.65,61.65,114200.0
2014-11-17 13:00:00,61.66,61.74,61.64,61.69,72800.0,61.66,61.74,61.64,61.69,72800.0
2014-11-17 13:30:00,61.7,61.72,61.61,61.63,79400.0,61.7,61.72,61.61,61.63,79400.0
2014-11-17 14:00:00,61.62,61.62,61.38,61.48,300200.0,61.62,61.62,61.38,61.48,300200.0
2014-11-17 14:30:00,61.48,61.52,61.41,61.47,199400.0,61.48,61.52,61.41,61.47,199400.0
2014-11-17 15:00:00,61.46,61.46,61.36,61.43,236000.0,61.46,61.46,61.36,61.43,236000.0
2014-11-17 15:30:00,61.43,61.53,61.42,61.46,627600.0,61.43,61.53,61.42,61.46,627600.0
2014-11-18 09:30:00,61.47,61.83,61.33,61.83,226400.0,61.47,61.83,61.33,61.83,226400.0
2014-11-18 10:00:00,61.83,61.9,61.61,61.61,79200.0,61.83,61.9,61.61,61.61,79200.0
2014-11-18 10:30:00,61.61,61.67,61.49,61.56,96800.0,61.61,61.67,61.49,61.56,96800.0
2014-11-18 11:00:00,61.56,61.72,61.52,61.66,250600.0,61.56,61.72,61.52,61.66,250600.0
2014-11-18 11:30:00,61.66,61.84,61.66,61.75,261600.0,61.66,61.84,61.66,61.75,261600.0
2014-11-18 12:00:00,61.74,61.81,61.68,61.76,187100.0,61.74,61.81,61.68,61.76,187100.0
2014-11-18 12:30:00,61.75,61.87,61.74,61.87,102400.0,61.75,61.87,61.74,61.87,102400.0
2014-11-18 13:00:00,61.86,62.01,61.81,62.01,54700.0,61.86,62.01,61.81,62.01,54700.0
2014-11-18 13:30:00,62.0,62.06,61.87,62.03,61200.0,62.0,62.06,61.87,62.03,61200.0
2014-11-18 14:00:00,62.02,62.1,62.0,62.0,100600.0,62.02,62.1,62.0,62.0,100600.0
2014-11-18 14:30:00,62.01,62.02,61.9,61.91,248300.0,62.01,62.02,61.9,61.91,248300.0
2014-11-18 15:00:00,61.9,62.04,61.9,61.97,128400.0,61.9,62.04,61.9,61.97,128400.0
2014-11-18 15:30:00,61.98,62.03,61.91,61.98,553300.0,61.98,62.03,61.91,61.98,553300.0
2014-11-19 09:30:00,62.4,62.47,61.38,61.5,601000.0,62.4,62.47,61.38,61.5,601000.0
2014-11-19 10:00:00,61.49,61.85,61.47,61.67,224600.0,61.49,61.85,61.47,61.67,224600.0
2014-11-19 10:30:00,61.68,61.77,61.56,61.69,163700.0,61.68,61.77,61.56,61.69,163700.0
2014-11-19 11:00:00,61.69,61.84,61.62,61.78,148100.0,61.69,61.84,61.62,61.78,148100.0
2014-11-19 11:30:00,61.79,62.0,61.76,61.97,344400.0,61.79,62.0,61.76,61.97,344400.0
2014-11-19 12:00:00,61.96,62.1,61.87,62.1,289400.0,61.96,62.1,61.87,62.1,289400.0
2014-11-19 12:30:00,62.1,62.26,62.08,62.25,69800.0,62.1,62.26,62.08,62.25,69800.0
2014-11-19 13:00:00,62.25,62.25,62.11,62.12,88100.0,62.25,62.25,62.11,62.12,88100.0
2014-11-19 13:30:00,62.12,62.19,61.97,62.05,386300.0,62.12,62.19,61.97,62.05,386300.0
2014-11-19 14:00:00,62.06,62.43,62.0,62.41,296400.0,62.06,62.43,62.0,62.41,296400.0
2014-11-19 14:30:00,62.41,62.49,62.24,62.36,206300.0,62.41,62.49,62.24,62.36,206300.0
2014-11-19 15:00:00,62.35,62.66,62.32,62.58,264600.0,62.35,62.66,62.32,62.58,264600.0
2014-11-19 15:30:00,62.57,62.66,62.37,62.63,522800.0,62.57,62.66,62.37,62.63,522800.0
2014-11-20 09:30:00,64.42,66.89,64.27,66.84,1787400.0,64.42,66.89,64.27,66.84,1787400.0
2014-11-20 10:00:00,66.8,67.08,65.45,66.16,1088300.0,66.8,67.08,65.45,66.16,1088300.0
2014-11-20 10:30:00,66.15,66.32,65.43,65.58,394500.0,66.15,66.32,65.43,65.58,394500.0
2014-11-20 11:00:00,65.6,66.01,65.51,65.83,236700.0,65.6,66.01,65.51,65.83,236700.0
2014-11-20 11:30:00,65.85,66.07,65.72,65.85,227000.0,65.85,66.07,65.72,65.85,227000.0
2014-11-20 12:00:00,65.85,66.01,65.64,65.95,300100.0,65.85,66.01,65.64,65.95,300100.0
2014-11-20 12:30:00,65.95,65.98,65.64,65.75,315600.0,65.95,65.98,65.64,65.75,315600.0
2014-11-20 13:00:00,65.75,65.98,65.49,65.95,387200.0,65.75,65.98,65.49,65.95,387200.0
2014-11-20 13:30:00,65.93,66.01,65.69,65.77,218800.0,65.93,66.01,65.69,65.77,218800.0
2014-11-20 14:00:00,65.78,65.91,65.62,65.74,208200.0,65.78,65.91,65.62,65.74,208200.0
2014-11-20 14:30:00,65.73,65.84,65.41,65.65,297100.0,65.73,65.84,65.41,65.65,297100.0
2014-11-20 15:00:00,65.63,65.85,65.62,65.84,290700.0,65.63,65.85,65.62,65.84,290700.0
2014-11-20 15:30:00,65.85,66.03,65.55,65.87,759800.0,65.85,66.03,65.55,65.87,759800.0
2014-11-21 09:30:00,66.84,66.84,66.01,66.57,452500.0,66.84,66.84,66.01,66.57,452500.0
2014-11-21 10:00:00,66.58,66.96,66.47,66.87,293400.0,66.58,66.96,66.47,66.87,293400.0
2014-11-21 10:30:00,66.87,67.23,66.84,66.9,207500.0,66.87,67.23,66.84,66.9,207500.0
2014-11-21 11:00:00,66.9,66.92,66.61,66.72,195500.0,66.9,66.92,66.61,66.72,195500.0
2014-11-21 11:30:00,66.72,67.08,66.7,66.99,137600.0,66.72,67.08,66.7,66.99,137600.0
2014-11-21 12:00:00,67.0,67.02,66.7,66.88,95500.0,67.0,67.02,66.7,66.88,95500.0
2014-11-21 12:30:00,66.9,66.99,66.8,66.82,129100.0,66.9,66.99,66.8,66.82,129100.0
2014-11-21 13:00:00,66.82,66.85,66.69,66.81,64600.0,66.82,66.85,66.69,66.81,64600.0
2014-11-21 13:30:00,66.8,66.95,66.74,66.91,95500.0,66.8,66.95,66.74,66.91,95500.0
2014-11-21 14:00:00,66.9,66.99,66.7,66.7,109300.0,66.9,66.99,66.7,66.7,109300.0
2014-11-21 14:30:00,66.7,66.95,66.61,66.83,124500.0,66.7,66.95,66.61,66.83,124500.0
2014-11-21 15:00:00,66.84,66.84,66.58,66.66,138500.0,66.84,66.84,66.58,66.66,138500.0
2014-11-21 15:30:00,66.67,66.75,66.24,66.39,606100.0,66.67,66.75,66.24,66.39,606100.0
2014-11-24 09:30:00,66.6,66.98,66.44,66.95,189100.0,66.6,66.98,66.44,66.95,189100.0
2014-11-24 10:00:00,66.96,67.24,66.94,67.19,195600.0,66.96,67.24,66.94,67.19,195600.0
2014-11-24 10:30:00,67.18,67.18,66.94,67.06,127100.0,67.18,67.18,66.94,67.06,127100.0
2014-11-24 11:00:00,67.07,67.07,66.75,66.78,140300.0,67.07,67.07,66.75,66.78,140300.0
2014-11-24 11:30:00,66.78,67.01,66.69,66.95,127100.0,66.78,67.01,66.69,66.95,127100.0
2014-11-24 12:00:00,66.94,67.01,66.91,66.97,74500.0,66.94,67.01,66.91,66.97,74500.0
2014-11-24 12:30:00,66.95,67.0,66.91,66.97,55100.0,66.95,67.0,66.91,66.97,55100.0
2014-11-24 13:00:00,66.98,67.18,66.95,67.17,74300.0,66.98,67.18,66.95,67.17,74300.0
2014-11-24 13:30:00,67.16,67.35,67.14,67.19,135600.0,67.16,67.35,67.14,67.19,135600.0
2014-11-24 14:00:00,67.2,67.27,67.11,67.12,100900.0,67.2,67.27,67.11,67.12,100900.0
2014-11-24 14:30:00,67.12,67.18,67.12,67.14,97400.0,67.12,67.18,67.12,67.14,97400.0
2014-11-24 15:00:00,67.14,67.15,67.0,67.09,102900.0,67.14,67.15,67.0,67.09,102900.0
2014-11-24 15:30:00,67.08,67.25,67.08,67.2,315400.0,67.08,67.25,67.08,67.2,315400.0
2014-11-25 09:30:00,67.38,67.38,66.9,66.93,183600.0,67.38,67.38,66.9,66.93,183600.0
2014-11-25 10:00:00,66.93,66.93,66.72,66.86,143200.0,66.93,66.93,66.72,66.86,143200.0
2014-11-25 10:30:00,66.86,66.86,66.55,66.56,110600.0,66.86,66.86,66.55,66.56,110600.0
2014-11-25 11:00:00,66.55,66.74,66.53,66.67,95100.0,66.55,66.74,66.53,66.67,95100.0
2014-11-25 11:30:00,66.67,66.95,66.66,66.95,115900.0,66.67,66.95,66.66,66.95,115900.0
2014-11-25 12:00:00,66.96,66.99,66.91,66.96,76500.0,66.96,66.99,66.91,66.96,76500.0
2014-11-25 12:30:00,66.97,67.02,66.92,66.96,97600.0,66.97,67.02,66.92,66.96,97600.0
2014-11-25 13:00:00,66.96,66.98,66.83,66.89,101400.0,66.96,66.98,66.83,66.89,101400.0
2014-11-25 13:30:00,66.88,66.92,66.86,66.89,111400.0,66.88,66.92,66.86,66.89,111400.0
2014-11-25 14:00:00,66.88,66.98,66.86,66.97,129100.0,66.88,66.98,66.86,66.97,129100.0
2014-11-25 14:30:00,66.98,66.98,66.77,66.87,111100.0,66.98,66.98,66.77,66.87,111100.0
2014-11-25 15:00:00,66.87,66.97,66.86,66.91,192400.0,66.87,66.97,66.86,66.91,192400.0
2014-11-25 15:30:00,66.91,66.93,66.75,66.8,411500.0,66.91,66.93,66.75,66.8,411500.0
2014-11-26 09:30:00,66.65,67.3,66.62,67.29,186000.0,66.65,67.3,66.62,67.29,186000.0
2014-11-26 10:00:00,67.28,67.37,67.19,67.24,142200.0,67.28,67.37,67.19,67.24,142200.0
2014-11-26 10:30:00,67.23,67.24,67.06,67.16,110100.0,67.23,67.24,67.06,67.16,110100.0
2014-11-26 11:00:00,67.15,67.25,66.95,67.06,80900.0,67.15,67.25,66.95,67.06,80900.0
2014-11-26 11:30:00,67.06,67.07,66.95,67.01,105100.0,67.06,67.07,66.95,67.01,105100.0
2014-11-26 12:00:00,67.0,67.1,66.98,67.08,81500.0,67.0,67.1,66.98,67.08,81500.0
2014-11-26 12:30:00,67.09,67.12,67.03,67.07,39900.0,67.09,67.12,67.03,67.07,39900.0
2014-11-26 13:00:00,67.07,67.13,67.07,67.1,46100.0,67.07,67.13,67.07,67.1,46100.0
2014-11-26 13:30:00,67.1,67.15,67.1,67.14,53200.0,67.1,67.15,67.1,67.14,53200.0
2014-11-26 14:00:00,67.14,67.19,67.07,67.12,38200.0,67.14,67.19,67.07,67.12,38200.0
2014-11-26 14:30:00,67.12,67.21,67.11,67.15,68400.0,67.12,67.21,67.11,67.15,68400.0
2014-11-26 15:00:00,67.14,67.19,67.12,67.18,84700.0,67.14,67.19,67.12,67.18,84700.0
2014-11-26 15:30:00,67.18,67.37,67.14,67.33,294100.0,67.18,67.37,67.14,67.33,294100.0
2014-11-28 09:30:00,68.41,69.5,68.18,69.43,453100.0,68.41,69.5,68.18,69.43,453100.0
2014-11-28 10:00:00,69.42,69.42,69.0,69.12,149100.0,69.42,69.42,69.0,69.12,149100.0
2014-11-28 10:30:00,69.11,69.13,68.75,68.75,104700.0,69.11,69.13,68.75,68.75,104700.0
2014-11-28 11:00:00,68.76,68.84,68.48,68.49,86800.0,68.76,68.84,68.48,68.49,86800.0
2014-11-28 11:30:00,68.5,68.68,68.43,68.56,93800.0,68.5,68.68,68.43,68.56,93800.0
2014-11-28 12:00:00,68.56,68.62,68.43,68.5,70500.0,68.56,68.62,68.43,68.5,70500.0
2014-11-28 12:30:00,68.51,68.6,68.22,68.36,210100.0,68.51,68.6,68.22,68.36,210100.0
2014-12-01 09:30:00,68.32,68.44,67.0,67.2,291200.0,68.32,68.44,67.0,67.2,291200.0
2014-12-01 10:00:00,67.27,67.63,67.12,67.5,267500.0,67.27,67.63,67.12,67.5,267500.0
2014-12-01 10:30:00,67.5,67.79,67.48,67.78,218200.0,67.5,67.79,67.48,67.78,218200.0
2014-12-01 11:00:00,67.77,68.11,67.76,68.09,103300.0,67.77,68.11,67.76,68.09,103300.0
2014-12-01 11:30:00,68.1,68.14,67.85,67.94,126800.0,68.1,68.14,67.85,67.94,126800.0
2014-12-01 12:00:00,67.95,68.07,67.91,67.97,75100.0,67.95,68.07,67.91,67.97,75100.0
2014-12-01 12:30:00,67.97,68.09,67.89,68.09,121600.0,67.97,68.09,67.89,68.09,121600.0
2014-12-01 13:00:00,68.09,68.2,68.01,68.19,111600.0,68.09,68.2,68.01,68.19,111600.0
2014-12-01 13:30:00,68.2,68.4,68.14,68.17,123200.0,68.2,68.4,68.14,68.17,123200.0
2014-12-01 14:00:00,68.18,68.21,68.0,68.0,98800.0,68.18,68.21,68.0,68.0,98800.0
2014-12-01 14:30:00,68.0,68.15,67.96,68.09,155700.0,68.0,68.15,67.96,68.09,155700.0
2014-12-01 15:00:00,68.08,68.12,67.93,68.0,129800.0,68.08,68.12,67.93,68.0,129800.0
2014-12-01 15:30:00,68.0,68.0,67.72,67.94,530600.0,68.0,68.0,67.72,67.94,530600.0
2014-12-02 09:30:00,66.92,68.63,66.92,68.38,100200.0,66.92,68.63,66.92,68.38,100200.0
2014-12-02 10:00:00,68.38,68.55,68.3,68.35,77800.0,68.38,68.55,68.3,68.35,77800.0
2014-12-02 10:30:00,68.35,68.38,68.07,68.08,186000.0,68.35,68.38,68.07,68.08,186000.0
2014-12-02 11:00:00,68.08,68.3,68.08,68.25,104600.0,68.08,68.3,68.08,68.25,104600.0
2014-12-02 11:30:00,68.25,68.32,68.2,68.22,120100.0,68.25,68.32,68.2,68.22,120100.0
2014-12-02 12:00:00,68.22,68.36,67.85,67.86,187100.0,68.22,68.36,67.85,67.86,187100.0
2014-12-02 12:30:00,67.85,68.4,67.82,68.15,160700.0,67.85,68.4,67.82,68.15,160700.0
2014-12-02 13:00:00,68.15,68.5,68.11,68.47,95200.0,68.15,68.5,68.11,68.47,95200.0
2014-12-02 13:30:00,68.47,68.68,68.46,68.57,111700.0,68.47,68.68,68.46,68.57,111700.0
2014-12-02 14:00:00,68.57,68.57,68.37,68.47,103500.0,68.57,68.57,68.37,68.47,103500.0
2014-12-02 14:30:00,68.46,68.72,68.36,68.61,230400.0,68.46,68.72,68.36,68.61,230400.0
2014-12-02 15:00:00,68.62,68.8,68.61,68.63,136400.0,68.62,68.8,68.61,68.63,136400.0
2014-12-02 15:30:00,68.63,68.75,68.49,68.71,374300.0,68.63,68.75,68.49,68.71,374300.0
2014-12-03 09:30:00,67.54,68.82,67.23,68.33,137900.0,67.54,68.82,67.23,68.33,137900.0
2014-12-03 10:00:00,68.34,68.8,68.17,68.72,234700.0,68.34,68.8,68.17,68.72,234700.0
2014-12-03 10:30:00,68.72,68.76,68.56,68.6,161700.0,68.72,68.76,68.56,68.6,161700.0
2014-12-03 11:00:00,68.6,68.71,68.48,68.55,154700.0,68.6,68.71,68.48,68.55,154700.0
2014-12-03 11:30:00,68.57,68.71,68.36,68.68,122000.0,68.57,68.71,68.36,68.68,122000.0
2014-12-03 12:00:00,68.67,68.71,68.56,68.58,79200.0,68.67,68.71,68.56,68.58,79200.0
2014-12-03 12:30:00,68.58,68.68,68.56,68.61,56800.0,68.58,68.68,68.56,68.61,56800.0
2014-12-03 13:00:00,68.61,68.68,68.58,68.67,90600.0,68.61,68.68,68.58,68.67,90600.0
2014-12-03 13:30:00,68.68,68.87,68.59,68.79,139700.0,68.68,68.87,68.59,68.79,139700.0
2014-12-03 14:00:00,68.8,68.92,68.8,68.88,83000.0,68.8,68.92,68.8,68.88,83000.0
2014-12-03 14:30:00,68.9,68.91,68.67,68.73,138800.0,68.9,68.91,68.67,68.73,138800.0
2014-12-03 15:00:00,68.72,68.81,68.7,68.8,205300.0,68.72,68.81,68.7,68.8,205300.0
2014-12-03 15:30:00,68.81,69.31,68.8,69.2,993400.0,68.81,69.31,68.8,69.2,993400.0
2014-12-04 09:30:00,69.07,69.45,69.07,69.32,132500.0,69.07,69.45,69.07,69.32,132500.0
2014-12-04 10:00:00,69.31,69.65,69.23,69.63,235900.0,69.31,69.65,69.23,69.63,235900.0
2014-12-04 10:30:00,69.62,69.65,69.15,69.34,113200.0,69.62,69.65,69.15,69.34,113200.0
2014-12-04 11:00:00,69.35,69.42,69.09,69.1,126500.0,69.35,69.42,69.09,69.1,126500.0
2014-12-04 11:30:00,69.1,69.42,69.03,69.42,65300.0,69.1,69.42,69.03,69.42,65300.0
2014-12-04 12:00:00,69.43,69.62,69.28,69.38,62300.0,69.43,69.62,69.28,69.38,62300.0
2014-12-04 12:30:00,69.37,69.55,69.22,69.26,134800.0,69.37,69.55,69.22,69.26,134800.0
2014-12-04 13:00:00,69.27,69.39,69.12,69.3,141200.0,69.27,69.39,69.12,69.3,141200.0
2014-12-04 13:30:00,69.3,69.49,69.3,69.47,120500.0,69.3,69.49,69.3,69.47,120500.0
2014-12-04 14:00:00,69.48,69.59,69.41,69.52,96200.0,69.48,69.59,69.41,69.52,96200.0
2014-12-04 14:30:00,69.52,69.57,69.4,69.55,113900.0,69.52,69.57,69.4,69.55,113900.0
2014-12-04 15:00:00,69.55,69.56,69.08,69.14,165400.0,69.55,69.56,69.08,69.14,165400.0
2014-12-04 15:30:00,69.13,69.26,69.1,69.26,232200.0,69.13,69.26,69.1,69.26,232200.0
2014-12-05 09:30:00,69.65,69.65,69.27,69.57,123700.0,69.65,69.65,69.27,69.57,123700.0
2014-12-05 10:00:00,69.53,69.53,69.15,69.25,202400.0,69.53,69.53,69.15,69.25,202400.0
2014-12-05 10:30:00,69.25,69.32,68.71,68.76,242900.0,69.25,69.32,68.71,68.76,242900.0
2014-12-05 11:00:00,68.76,68.91,68.71,68.82,198400.0,68.76,68.91,68.71,68.82,198400.0
2014-12-05 11:30:00,68.82,68.84,68.7,68.75,80500.0,68.82,68.84,68.7,68.75,80500.0
2014-12-05 12:00:00,68.75,68.76,68.52,68.53,72000.0,68.75,68.76,68.52,68.53,72000.0
2014-12-05 12:30:00,68.53,68.57,68.4,68.49,101200.0,68.53,68.57,68.4,68.49,101200.0
2014-12-05 13:00:00,68.51,68.55,68.43,68.5,85300.0,68.51,68.55,68.43,68.5,85300.0
2014-12-05 13:30:00,68.5,68.55,68.39,68.42,88700.0,68.5,68.55,68.39,68.42,88700.0
2014-12-05 14:00:00,68.43,68.45,68.04,68.17,221200.0,68.43,68.45,68.04,68.17,221200.0
2014-12-05 14:30:00,68.16,68.26,68.13,68.26,188500.0,68.16,68.26,68.13,68.26,188500.0
2014-12-05 15:00:00,68.26,68.29,68.19,68.24,176400.0,68.26,68.29,68.19,68.24,176400.0
2014-12-05 15:30:00,68.24,68.46,68.17,68.4,548800.0,68.24,68.46,68.17,68.4,548800.0
2014-12-08 09:30:00,68.08,68.44,68.07,68.1,223000.0,68.08,68.44,68.07,68.1,223000.0
2014-12-08 10:00:00,68.09,68.15,67.92,67.95,244500.0,68.09,68.15,67.92,67.95,244500.0
2014-12-08 10:30:00,67.95,67.97,67.84,67.91,167700.0,67.95,67.97,67.84,67.91,167700.0
2014-12-08 11:00:00,67.92,68.21,67.87,68.05,182000.0,67.92,68.21,67.87,68.05,182000.0
2014-12-08 11:30:00,68.06,68.16,68.04,68.1,107900.0,68.06,68.16,68.04,68.1,107900.0
2014-12-08 12:00:00,68.09,68.14,67.75,67.76,105200.0,68.09,68.14,67.75,67.76,105200.0
2014-12-08 12:30:00,67.76,67.92,67.75,67.8,84100.0,67.76,67.92,67.75,67.8,84100.0
2014-12-08 13:00:00,67.79,67.89,67.72,67.77,139500.0,67.79,67.89,67.72,67.77,139500.0
2014-12-08 13:30:00,67.77,67.78,67.57,67.73,106400.0,67.77,67.78,67.57,67.73,106400.0
2014-12-08 14:00:00,67.74,67.74,67.63,67.73,97100.0,67.74,67.74,67.63,67.73,97100.0
2014-12-08 14:30:00,67.72,68.0,67.71,67.92,147800.0,67.72,68.0,67.71,67.92,147800.0
2014-12-08 15:00:00,67.92,67.98,67.87,67.96,129100.0,67.92,67.98,67.87,67.96,129100.0
2014-12-08 15:30:00,67.96,68.01,67.82,68.0,282400.0,67.96,68.01,67.82,68.0,282400.0
2014-12-09 09:30:00,67.39,67.97,67.35,67.67,199700.0,67.39,67.97,67.35,67.67,199700.0
2014-12-09 10:00:00,67.68,67.72,67.37,67.41,208800.0,67.68,67.72,67.37,67.41,208800.0
2014-12-09 10:30:00,67.4,67.81,67.37,67.77,144000.0,67.4,67.81,67.37,67.77,144000.0
2014-12-09 11:00:00,67.77,67.8,67.53,67.75,98300.0,67.77,67.8,67.53,67.75,98300.0
2014-12-09 11:30:00,67.76,67.86,67.67,67.84,109400.0,67.76,67.86,67.67,67.84,109400.0
2014-12-09 12:00:00,67.84,67.85,67.68,67.8,58100.0,67.84,67.85,67.68,67.8,58100.0
2014-12-09 12:30:00,67.8,68.03,67.78,68.0,88000.0,67.8,68.03,67.78,68.0,88000.0
2014-12-09 13:00:00,68.01,68.13,67.94,68.1,94200.0,68.01,68.13,67.94,68.1,94200.0
2014-12-09 13:30:00,68.09,68.22,68.07,68.12,46100.0,68.09,68.22,68.07,68.12,46100.0
2014-12-09 14:00:00,68.12,68.16,68.0,68.06,51100.0,68.12,68.16,68.0,68.06,51100.0
2014-12-09 14:30:00,68.07,68.07,67.68,67.73,208900.0,68.07,68.07,67.68,67.73,208900.0
2014-12-09 15:00:00,67.73,67.89,67.73,67.88,151800.0,67.73,67.89,67.73,67.88,151800.0
2014-12-09 15:30:00,67.87,68.18,67.79,68.1,469100.0,67.87,68.18,67.79,68.1,469100.0
2014-12-10 09:30:00,68.02,68.11,67.67,67.96,139300.0,68.02,68.11,67.67,67.96,139300.0
2014-12-10 10:00:00,67.97,68.08,67.72,67.81,94300.0,67.97,68.08,67.72,67.81,94300.0
2014-12-10 10:30:00,67.8,67.8,67.49,67.68,80700.0,67.8,67.8,67.49,67.68,80700.0
2014-12-10 11:00:00,67.67,67.8,67.56,67.72,107000.0,67.67,67.8,67.56,67.72,107000.0
2014-12-10 11:30:00,67.72,67.87,67.6,67.85,79800.0,67.72,67.87,67.6,67.85,79800.0
2014-12-10 12:00:00,67.85,68.03,67.8,67.96,94400.0,67.85,68.03,67.8,67.96,94400.0
2014-12-10 12:30:00,67.96,68.01,67.88,67.97,79000.0,67.96,68.01,67.88,67.97,79000.0
2014-12-10 13:00:00,67.97,68.04,67.9,67.95,94900.0,67.97,68.04,67.9,67.95,94900.0
2014-12-10 13:30:00,67.95,67.99,67.56,67.56,53400.0,67.95,67.99,67.56,67.56,53400.0
2014-12-10 14:00:00,67.56,67.6,67.34,67.4,83900.0,67.56,67.6,67.34,67.4,83900.0
2014-12-10 14:30:00,67.41,67.41,67.14,67.14,88800.0,67.41,67.41,67.14,67.14,88800.0
2014-12-10 15:00:00,67.13,67.5,67.11,67.46,85900.0,67.13,67.5,67.11,67.46,85900.0
2014-12-10 15:30:00,67.46,67.5,67.1,67.19,339200.0,67.46,67.5,67.1,67.19,339200.0
2014-12-11 09:30:00,68.05,69.58,67.76,68.33,245600.0,68.05,69.58,67.76,68.33,245600.0
2014-12-11 10:00:00,68.29,68.52,68.23,68.41,234500.0,68.29,68.52,68.23,68.41,234500.0
2014-12-11 10:30:00,68.41,68.72,68.4,68.55,148700.0,68.41,68.72,68.4,68.55,148700.0
2014-12-11 11:00:00,68.54,68.54,68.15,68.37,113300.0,68.54,68.54,68.15,68.37,113300.0
2014-12-11 11:30:00,68.37,68.45,68.24,68.25,75100.0,68.37,68.45,68.24,68.25,75100.0
2014-12-11 12:00:00,68.24,68.34,68.09,68.09,66600.0,68.24,68.34,68.09,68.09,66600.0
2014-12-11 12:30:00,68.11,68.3,68.09,68.26,106300.0,68.11,68.3,68.09,68.26,106300.0
2014-12-11 13:00:00,68.27,68.31,68.14,68.17,67200.0,68.27,68.31,68.14,68.17,67200.0
2014-12-11 13:30:00,68.18,68.28,68.12,68.18,70500.0,68.18,68.28,68.12,68.18,70500.0
2014-12-11 14:00:00,68.19,68.5,68.19,68.24,72900.0,68.19,68.5,68.19,68.24,72900.0
2014-12-11 14:30:00,68.25,68.29,67.95,68.04,110300.0,68.25,68.29,67.95,68.04,110300.0
2014-12-11 15:00:00,68.01,68.24,67.98,68.13,116600.0,68.01,68.24,67.98,68.13,116600.0
2014-12-11 15:30:00,68.13,68.21,67.69,67.77,331900.0,68.13,68.21,67.69,67.77,331900.0
2014-12-12 09:30:00,67.11,68.42,67.09,68.3,197600.0,67.11,68.42,67.09,68.3,197600.0
2014-12-12 10:00:00,68.31,68.36,67.35,67.35,186800.0,68.31,68.36,67.35,67.35,186800.0
2014-12-12 10:30:00,67.37,67.46,67.3,67.33,85100.0,67.37,67.46,67.3,67.33,85100.0
2014-12-12 11:00:00,67.36,67.66,67.33,67.53,104600.0,67.36,67.66,67.33,67.53,104600.0
2014-12-12 11:30:00,67.54,68.09,67.53,67.94,105600.0,67.54,68.09,67.53,67.94,105600.0
2014-12-12 12:00:00,67.94,68.31,67.93,68.24,63500.0,67.94,68.31,67.93,68.24,63500.0
2014-12-12 12:30:00,68.23,68.31,68.19,68.28,66400.0,68.23,68.31,68.19,68.28,66400.0
2014-12-12 13:00:00,68.3,68.55,68.1,68.54,100400.0,68.3,68.55,68.1,68.54,100400.0
2014-12-12 13:30:00,68.56,68.65,68.49,68.56,97100.0,68.56,68.65,68.49,68.56,97100.0
2014-12-12 14:00:00,68.56,68.62,68.31,68.33,84900.0,68.56,68.62,68.31,68.33,84900.0
2014-12-12 14:30:00,68.32,68.58,68.31,68.58,94000.0,68.32,68.58,68.31,68.58,94000.0
2014-12-12 15:00:00,68.58,68.67,68.47,68.53,85900.0,68.58,68.67,68.47,68.53,85900.0
2014-12-12 15:30:00,68.53,68.54,68.12,68.13,222300.0,68.53,68.54,68.12,68.13,222300.0
2014-12-15 09:30:00,68.71,69.58,68.16,69.58,206700.0,68.71,69.58,68.16,69.58,206700.0
2014-12-15 10:00:00,69.56,69.58,68.67,68.86,147500.0,69.56,69.58,68.67,68.86,147500.0
2014-12-15 10:30:00,68.85,68.96,68.51,68.71,47500.0,68.85,68.96,68.51,68.71,47500.0
2014-12-15 11:00:00,68.71,68.71,68.02,68.13,45800.0,68.71,68.71,68.02,68.13,45800.0
2014-12-15 11:30:00,68.13,68.31,68.02,68.08,41200.0,68.13,68.31,68.02,68.08,41200.0
2014-12-15 12:00:00,68.08,68.48,68.06,68.44,47600.0,68.08,68.48,68.06,68.44,47600.0
2014-12-15 12:30:00,68.47,68.85,68.31,68.77,69400.0,68.47,68.85,68.31,68.77,69400.0
2014-12-15 13:00:00,68.76,68.8,68.2,68.22,115500.0,68.76,68.8,68.2,68.22,115500.0
2014-12-15 13:30:00,68.21,68.49,68.2,68.42,115100.0,68.21,68.49,68.2,68.42,115100.0
2014-12-15 14:00:00,68.43,68.68,68.37,68.62,113400.0,68.43,68.68,68.37,68.62,113400.0
2014-12-15 14:30:00,68.61,68.86,68.54,68.69,89900.0,68.61,68.86,68.54,68.69,89900.0
2014-12-15 15:00:00,68.69,68.91,68.63,68.63,100800.0,68.69,68.91,68.63,68.63,100800.0
2014-12-15 15:30:00,68.6,68.87,68.57,68.59,205100.0,68.6,68.87,68.57,68.59,205100.0
2014-12-16 09:30:00,67.83,68.46,67.57,67.57,353400.0,67.83,68.46,67.57,67.57,353400.0
2014-12-16 10:00:00,67.57,68.08,67.52,67.84,175400.0,67.57,68.08,67.52,67.84,175400.0
2014-12-16 10:30:00,67.84,68.08,67.71,68.02,103700.0,67.84,68.08,67.71,68.02,103700.0
2014-12-16 11:00:00,68.01,68.23,67.75,68.14,81000.0,68.01,68.23,67.75,68.14,81000.0
2014-12-16 11:30:00,68.16,68.29,68.09,68.2,79900.0,68.16,68.29,68.09,68.2,79900.0
2014-12-16 12:00:00,68.2,68.24,67.86,67.94,78100.0,68.2,68.24,67.86,67.94,78100.0
2014-12-16 12:30:00,67.93,68.03,67.78,67.8,56400.0,67.93,68.03,67.78,67.8,56400.0
2014-12-16 13:00:00,67.79,67.85,67.35,67.6,169800.0,67.79,67.85,67.35,67.6,169800.0
2014-12-16 13:30:00,67.59,67.95,67.54,67.84,63600.0,67.59,67.95,67.54,67.84,63600.0
2014-12-16 14:00:00,67.84,67.87,67.68,67.75,81200.0,67.84,67.87,67.68,67.75,81200.0
2014-12-16 14:30:00,67.75,67.84,67.55,67.68,92300.0,67.75,67.84,67.55,67.68,92300.0
2014-12-16 15:00:00,67.68,67.79,67.42,67.44,128000.0,67.68,67.79,67.42,67.44,128000.0
2014-12-16 15:30:00,67.43,67.51,66.95,67.01,401700.0,67.43,67.51,66.95,67.01,401700.0
2014-12-17 09:30:00,67.32,67.86,67.01,67.61,120900.0,67.32,67.86,67.01,67.61,120900.0
2014-12-17 10:00:00,67.59,67.61,66.87,67.14,161500.0,67.59,67.61,66.87,67.14,161500.0
2014-12-17 10:30:00,67.19,67.31,66.9,66.92,114400.0,67.19,67.31,66.9,66.92,114400.0
2014-12-17 11:00:00,66.92,67.17,66.84,67.12,89100.0,66.92,67.17,66.84,67.12,89100.0
2014-12-17 11:30:00,67.14,67.46,67.01,67.4,66500.0,67.14,67.46,67.01,67.4,66500.0
2014-12-17 12:00:00,67.41,67.44,67.04,67.05,85700.0,67.41,67.44,67.04,67.05,85700.0
2014-12-17 12:30:00,67.06,67.44,67.06,67.42,64300.0,67.06,67.44,67.06,67.42,64300.0
2014-12-17 13:00:00,67.41,67.6,67.37,67.43,51000.0,67.41,67.6,67.37,67.43,51000.0
2014-12-17 13:30:00,67.44,67.61,67.37,67.61,43100.0,67.44,67.61,67.37,67.61,43100.0
2014-12-17 14:00:00,67.62,67.97,67.55,67.86,92700.0,67.62,67.97,67.55,67.86,92700.0
2014-12-17 14:30:00,67.87,68.07,67.73,67.75,94600.0,67.87,68.07,67.73,67.75,94600.0
2014-12-17 15:00:00,67.78,68.07,67.58,68.03,110200.0,67.78,68.07,67.58,68.03,110200.0
2014-12-17 15:30:00,68.03,68.31,67.95,68.07,257200.0,68.03,68.31,67.95,68.07,257200.0
2014-12-18 09:30:00,68.88,69.1,68.62,68.95,246100.0,68.88,69.1,68.62,68.95,246100.0
2014-12-18 10:00:00,68.98,69.15,68.7,68.95,163900.0,68.98,69.15,68.7,68.95,163900.0
2014-12-18 10:30:00,68.97,69.0,68.73,68.79,73000.0,68.97,69.0,68.73,68.79,73000.0
2014-12-18 11:00:00,68.78,68.89,68.56,68.76,71100.0,68.78,68.89,68.56,68.76,71100.0
2014-12-18 11:30:00,68.76,68.97,68.71,68.94,80700.0,68.76,68.97,68.71,68.94,80700.0
2014-12-18 12:00:00,68.93,69.01,68.9,68.98,71700.0,68.93,69.01,68.9,68.98,71700.0
2014-12-18 12:30:00,68.97,69.02,68.88,68.98,85700.0,68.97,69.02,68.88,68.98,85700.0
2014-12-18 13:00:00,68.98,69.02,68.73,69.0,59700.0,68.98,69.02,68.73,69.0,59700.0
2014-12-18 13:30:00,69.01,69.02,68.86,68.99,57900.0,69.01,69.02,68.86,68.99,57900.0
2014-12-18 14:00:00,68.99,69.02,68.88,68.89,60400.0,68.99,69.02,68.88,68.89,60400.0
2014-12-18 14:30:00,68.87,68.97,68.71,68.72,61700.0,68.87,68.97,68.71,68.72,61700.0
2014-12-18 15:00:00,68.73,68.89,68.64,68.66,139500.0,68.73,68.89,68.64,68.66,139500.0
2014-12-18 15:30:00,68.65,69.11,68.64,69.09,425200.0,68.65,69.11,68.64,69.09,425200.0
2014-12-19 09:30:00,68.84,69.39,68.26,68.33,557600.0,68.84,69.39,68.26,68.33,557600.0
2014-12-19 10:00:00,68.34,68.65,68.31,68.6,109500.0,68.34,68.65,68.31,68.6,109500.0
2014-12-19 10:30:00,68.61,68.61,68.27,68.44,106100.0,68.61,68.61,68.27,68.44,106100.0
2014-12-19 11:00:00,68.43,68.47,68.29,68.38,71400.0,68.43,68.47,68.29,68.38,71400.0
2014-12-19 11:30:00,68.39,68.52,68.29,68.33,52700.0,68.39,68.52,68.29,68.33,52700.0
2014-12-19 12:00:00,68.31,68.37,68.25,68.32,145200.0,68.31,68.37,68.25,68.32,145200.0
2014-12-19 12:30:00,68.31,68.53,68.26,68.5,50700.0,68.31,68.53,68.26,68.5,50700.0
2014-12-19 13:00:00,68.5,68.59,68.41,68.54,104300.0,68.5,68.59,68.41,68.54,104300.0
2014-12-19 13:30:00,68.53,68.61,68.4,68.6,85300.0,68.53,68.61,68.4,68.6,85300.0
2014-12-19 14:00:00,68.61,68.77,68.58,68.58,94700.0,68.61,68.77,68.58,68.58,94700.0
2014-12-19 14:30:00,68.58,68.81,68.48,68.77,113200.0,68.58,68.81,68.48,68.77,113200.0
2014-12-19 15:00:00,68.77,68.97,68.68,68.95,220500.0,68.77,68.97,68.68,68.95,220500.0
2014-12-19 15:30:00,68.95,69.03,68.68,68.7,398800.0,68.95,69.03,68.68,68.7,398800.0
2014-12-22 09:30:00,68.74,69.07,68.31,68.33,95700.0,68.74,69.07,68.31,68.33,95700.0
2014-12-22 10:00:00,68.33,68.53,68.29,68.52,85200.0,68.33,68.53,68.29,68.52,85200.0
2014-12-22 10:30:00,68.54,68.62,68.33,68.35,76500.0,68.54,68.62,68.33,68.35,76500.0
2014-12-22 11:00:00,68.35,68.56,68.31,68.56,90900.0,68.35,68.56,68.31,68.56,90900.0
2014-12-22 11:30:00,68.57,68.71,68.57,68.66,58100.0,68.57,68.71,68.57,68.66,58100.0
2014-12-22 12:00:00,68.65,68.85,68.62,68.81,37100.0,68.65,68.85,68.62,68.81,37100.0
2014-12-22 12:30:00,68.81,69.0,68.66,68.98,104400.0,68.81,69.0,68.66,68.98,104400.0
2014-12-22 13:00:00,68.98,69.16,68.91,69.1,67000.0,68.98,69.16,68.91,69.1,67000.0
2014-12-22 13:30:00,69.1,69.13,68.99,69.11,102800.0,69.1,69.13,68.99,69.11,102800.0
2014-12-22 14:00:00,69.1,69.21,69.05,69.2,132900.0,69.1,69.21,69.05,69.2,132900.0
2014-12-22 14:30:00,69.2,69.25,68.97,68.98,53400.0,69.2,69.25,68.97,68.98,53400.0
2014-12-22 15:00:00,68.98,69.15,68.98,69.1,82200.0,68.98,69.15,68.98,69.1,82200.0
2014-12-22 15:30:00,69.11,69.17,68.99,69.11,186100.0,69.11,69.17,68.99,69.11,186100.0
2014-12-23 09:30:00,69.58,69.63,69.19,69.37,51800.0,69.58,69.63,69.19,69.37,51800.0
2014-12-23 10:00:00,69.43,69.82,69.37,69.74,97200.0,69.43,69.82,69.37,69.74,97200.0
2014-12-23 10:30:00,69.72,69.89,69.59,69.83,85800.0,69.72,69.89,69.59,69.83,85800.0
2014-12-23 11:00:00,69.83,69.97,69.76,69.97,67700.0,69.83,69.97,69.76,69.97,67700.0
2014-12-23 11:30:00,69.97,70.05,69.97,70.0,60800.0,69.97,70.05,69.97,70.0,60800.0
2014-12-23 12:00:00,70.01,70.26,69.99,70.18,78200.0,70.01,70.26,69.99,70.18,78200.0
2014-12-23 12:30:00,70.19,70.37,70.18,70.31,82200.0,70.19,70.37,70.18,70.31,82200.0
2014-12-23 13:00:00,70.32,70.44,70.29,70.4,158200.0,70.32,70.44,70.29,70.4,158200.0
2014-12-23 13:30:00,70.4,70.57,70.4,70.56,64300.0,70.4,70.57,70.4,70.56,64300.0
2014-12-23 14:00:00,70.57,70.82,70.36,70.4,150600.0,70.57,70.82,70.36,70.4,150600.0
2014-12-23 14:30:00,70.41,70.43,70.23,70.25,103800.0,70.41,70.43,70.23,70.25,103800.0
2014-12-23 15:00:00,70.25,70.29,70.1,70.13,107200.0,70.25,70.29,70.1,70.13,107200.0
2014-12-23 15:30:00,70.13,70.19,70.04,70.06,231200.0,70.13,70.19,70.04,70.06,231200.0
2014-12-24 09:30:00,70.29,70.46,69.48,69.54,105300.0,70.29,70.46,69.48,69.54,105300.0
2014-12-24 10:00:00,69.58,69.88,69.5,69.64,112100.0,69.58,69.88,69.5,69.64,112100.0
2014-12-24 10:30:00,69.66,70.09,69.65,70.0,56800.0,69.66,70.09,69.65,70.0,56800.0
2014-12-24 11:00:00,70.02,70.09,69.9,69.91,53100.0,70.02,70.09,69.9,69.91,53100.0
2014-12-24 11:30:00,69.91,70.12,69.82,70.12,39300.0,69.91,70.12,69.82,70.12,39300.0
2014-12-24 12:00:00,70.11,70.13,69.97,69.97,72100.0,70.11,70.13,69.97,69.97,72100.0
2014-12-24 12:30:00,69.95,70.03,69.85,69.86,72800.0,69.95,70.03,69.85,69.86,72800.0
2014-12-26 09:30:00,70.0,70.68,70.0,70.09,104600.0,70.0,70.68,70.0,70.09,104600.0
2014-12-26 10:00:00,70.1,70.26,70.08,70.18,31100.0,70.1,70.26,70.08,70.18,31100.0
2014-12-26 10:30:00,70.17,70.25,70.01,70.2,64600.0,70.17,70.25,70.01,70.2,64600.0
2014-12-26 11:00:00,70.2,70.26,70.05,70.05,91900.0,70.2,70.26,70.05,70.05,91900.0
2014-12-26 11:30:00,70.05,70.05,69.78,69.82,97000.0,70.05,70.05,69.78,69.82,97000.0
2014-12-26 12:00:00,69.81,69.87,69.68,69.7,71200.0,69.81,69.87,69.68,69.7,71200.0
2014-12-26 12:30:00,69.71,69.78,69.62,69.62,28700.0,69.71,69.78,69.62,69.62,28700.0
2014-12-26 13:00:00,69.64,69.78,69.62,69.78,18200.0,69.64,69.78,69.62,69.78,18200.0
2014-12-26 13:30:00,69.78,69.84,69.7,69.78,36600.0,69.78,69.84,69.7,69.78,36600.0
2014-12-26 14:00:00,69.78,69.87,69.76,69.82,18700.0,69.78,69.87,69.76,69.82,18700.0
2014-12-26 14:30:00,69.82,69.82,69.67,69.68,17700.0,69.82,69.82,69.67,69.68,17700.0
2014-12-26 15:00:00,69.69,69.72,69.55,69.61,37600.0,69.69,69.72,69.55,69.61,37600.0
2014-12-26 15:30:00,69.6,69.61,69.47,69.57,145700.0,69.6,69.61,69.47,69.57,145700.0
2014-12-29 09:30:00,69.5,70.51,69.36,70.42,100200.0,69.5,70.51,69.36,70.42,100200.0
2014-12-29 10:00:00,70.43,70.47,70.23,70.37,65700.0,70.43,70.47,70.23,70.37,65700.0
2014-12-29 10:30:00,70.38,70.4,70.0,70.32,57700.0,70.38,70.4,70.0,70.32,57700.0
2014-12-29 11:00:00,70.31,70.35,70.14,70.17,95500.0,70.31,70.35,70.14,70.17,95500.0
2014-12-29 11:30:00,70.19,70.23,69.91,70.03,40800.0,70.19,70.23,69.91,70.03,40800.0
2014-12-29 12:00:00,70.05,70.13,69.98,70.09,43200.0,70.05,70.13,69.98,70.09,43200.0
2014-12-29 12:30:00,70.08,70.13,70.03,70.06,33000.0,70.08,70.13,70.03,70.06,33000.0
2014-12-29 13:00:00,70.07,70.19,70.06,70.16,31800.0,70.07,70.19,70.06,70.16,31800.0
2014-12-29 13:30:00,70.15,70.34,70.15,70.34,27400.0,70.15,70.34,70.15,70.34,27400.0
2014-12-29 14:00:00,70.33,70.39,70.29,70.38,38500.0,70.33,70.39,70.29,70.38,38500.0
2014-12-29 14:30:00,70.38,70.4,70.32,70.36,47600.0,70.38,70.4,70.32,70.36,47600.0
2014-12-29 15:00:00,70.36,70.44,70.31,70.36,73400.0,70.36,70.44,70.31,70.36,73400.0
2014-12-29 15:30:00,70.36,70.53,70.32,70.49,250700.0,70.36,70.53,70.32,70.49,250700.0
2014-12-30 09:30:00,70.25,70.84,70.2,70.3,48600.0,70.25,70.84,70.2,70.3,48600.0
2014-12-30 10:00:00,70.32,70.72,70.32,70.54,90100.0,70.32,70.72,70.32,70.54,90100.0
2014-12-30 10:30:00,70.53,70.67,70.37,70.47,38200.0,70.53,70.67,70.37,70.47,38200.0
2014-12-30 11:00:00,70.48,70.5,70.29,70.43,47600.0,70.48,70.5,70.29,70.43,47600.0
2014-12-30 11:30:00,70.44,70.56,70.35,70.37,31300.0,70.44,70.56,70.35,70.37,31300.0
2014-12-30 12:00:00,70.4,70.49,70.37,70.47,41200.0,70.4,70.49,70.37,70.47,41200.0
2014-12-30 12:30:00,70.46,70.52,70.35,70.5,45500.0,70.46,70.52,70.35,70.5,45500.0
2014-12-30 13:00:00,70.49,70.53,70.36,70.43,73500.0,70.49,70.53,70.36,70.43,73500.0
2014-12-30 13:30:00,70.43,70.44,70.25,70.3,25200.0,70.43,70.44,70.25,70.3,25200.0
2014-12-30 14:00:00,70.28,70.47,70.27,70.43,36400.0,70.28,70.47,70.27,70.43,36400.0
2014-12-30 14:30:00,70.45,70.66,70.44,70.65,35200.0,70.45,70.66,70.44,70.65,35200.0
2014-12-30 15:00:00,70.66,70.8,70.66,70.75,89000.0,70.66,70.8,70.66,70.75,89000.0
2014-12-30 15:30:00,70.75,70.79,70.41,70.7,366200.0,70.75,70.79,70.41,70.7,366200.0
2014-12-31 09:30:00,70.98,71.53,70.75,71.32,121100.0,70.98,71.53,70.75,71.32,121100.0
2014-12-31 10:00:00,71.33,71.43,71.27,71.34,79400.0,71.33,71.43,71.27,71.34,79400.0
2014-12-31 10:30:00,71.33,71.5,71.31,71.41,87000.0,71.33,71.5,71.31,71.41,87000.0
2014-12-31 11:00:00,71.43,71.45,71.3,71.38,69600.0,71.43,71.45,71.3,71.38,69600.0
2014-12-31 11:30:00,71.41,71.5,71.32,71.46,83500.0,71.41,71.5,71.32,71.46,83500.0
2014-12-31 12:00:00,71.46,71.47,71.19,71.24,95500.0,71.46,71.47,71.19,71.24,95500.0
2014-12-31 12:30:00,71.24,71.26,71.08,71.15,50000.0,71.24,71.26,71.08,71.15,50000.0
2014-12-31 13:00:00,71.16,71.27,70.87,70.88,67100.0,71.16,71.27,70.87,70.88,67100.0
2014-12-31 13:30:00,70.88,70.97,70.64,70.68,64300.0,70.88,70.97,70.64,70.68,64300.0
2014-12-31 14:00:00,70.69,70.71,70.42,70.52,70600.0,70.69,70.71,70.42,70.52,70600.0
2014-12-31 14:30:00,70.52,70.63,70.4,70.63,70900.0,70.52,70.63,70.4,70.63,70900.0
2014-12-31 15:00:00,70.63,70.65,70.49,70.49,121000.0,70.63,70.65,70.49,70.49,121000.0
2014-12-31 15:30:00,70.49,70.57,70.32,70.37,295600.0,70.49,70.57,70.32,70.37,295600.0
2015-01-02 09:30:00,70.94,71.3,70.4,70.94,108100.0,70.94,71.3,70.4,70.94,108100.0
2015-01-02 10:00:00,70.95,71.09,70.79,70.87,82800.0,70.95,71.09,70.79,70.87,82800.0
2015-01-02 10:30:00,70.85,70.85,70.31,70.55,54900.0,70.85,70.85,70.31,70.55,54900.0
2015-01-02 11:00:00,70.53,70.53,70.12,70.39,67400.0,70.53,70.53,70.12,70.39,67400.0
2015-01-02 11:30:00,70.42,70.5,70.23,70.36,37900.0,70.42,70.5,70.23,70.36,37900.0
2015-01-02 12:00:00,70.36,70.43,70.17,70.21,36800.0,70.36,70.43,70.17,70.21,36800.0
2015-01-02 12:30:00,70.22,70.28,69.98,69.99,33700.0,70.22,70.28,69.98,69.99,33700.0
2015-01-02 13:00:00,69.99,70.03,69.79,69.83,31500.0,69.99,70.03,69.79,69.83,31500.0
2015-01-02 13:30:00,69.81,69.97,69.76,69.9,33200.0,69.81,69.97,69.76,69.9,33200.0
2015-01-02 14:00:00,69.89,70.33,69.89,70.25,38200.0,69.89,70.33,69.89,70.25,38200.0
2015-01-02 14:30:00,70.26,70.4,70.1,70.1,56400.0,70.26,70.4,70.1,70.1,56400.0
2015-01-02 15:00:00,70.11,70.21,70.0,70.2,48900.0,70.11,70.21,70.0,70.2,48900.0
2015-01-02 15:30:00,70.22,70.55,70.16,70.35,168700.0,70.22,70.55,70.16,70.35,168700.0
2015-01-05 09:30:00,70.2,70.54,69.81,70.33,225300.0,70.2,70.54,69.81,70.33,225300.0
2015-01-05 10:00:00,70.31,70.46,70.02,70.28,374600.0,70.31,70.46,70.02,70.28,374600.0
2015-01-05 10:30:00,70.26,70.3,69.96,70.01,84400.0,70.26,70.3,69.96,70.01,84400.0
2015-01-05 11:00:00,70.0,70.12,69.88,70.02,76600.0,70.0,70.12,69.88,70.02,76600.0
2015-01-05 11:30:00,70.01,70.19,69.9,69.96,175000.0,70.01,70.19,69.9,69.96,175000.0
2015-01-05 12:00:00,69.96,70.12,69.68,69.69,77700.0,69.96,70.12,69.68,69.69,77700.0
2015-01-05 12:30:00,69.69,69.86,69.52,69.65,102500.0,69.69,69.86,69.52,69.65,102500.0
2015-01-05 13:00:00,69.66,69.71,69.45,69.51,63200.0,69.66,69.71,69.45,69.51,63200.0
2015-01-05 13:30:00,69.52,69.93,69.49,69.86,179100.0,69.52,69.93,69.49,69.86,179100.0
2015-01-05 14:00:00,69.85,69.85,69.52,69.56,73300.0,69.85,69.85,69.52,69.56,73300.0
2015-01-05 14:30:00,69.57,69.71,69.5,69.57,89700.0,69.57,69.71,69.5,69.57,89700.0
2015-01-05 15:00:00,69.56,69.66,69.52,69.55,123300.0,69.56,69.66,69.52,69.55,123300.0
2015-01-05 15:30:00,69.56,69.77,69.51,69.59,341600.0,69.56,69.77,69.51,69.59,341600.0
2015-01-06 09:30:00,69.78,69.97,69.37,69.45,115900.0,69.78,69.97,69.37,69.45,115900.0
2015-01-06 10:00:00,69.44,69.57,69.3,69.49,90400.0,69.44,69.57,69.3,69.49,90400.0
2015-01-06 10:30:00,69.48,69.52,69.03,69.03,113000.0,69.48,69.52,69.03,69.03,113000.0
2015-01-06 11:00:00,69.04,69.06,68.55,68.59,135800.0,69.04,69.06,68.55,68.59,135800.0
2015-01-06 11:30:00,68.58,68.61,68.22,68.23,131900.0,68.58,68.61,68.22,68.23,131900.0
2015-01-06 12:00:00,68.23,68.24,67.58,68.08,122600.0,68.23,68.24,67.58,68.08,122600.0
2015-01-06 12:30:00,68.06,68.33,68.01,68.3,117000.0,68.06,68.33,68.01,68.3,117000.0
2015-01-06 13:00:00,68.31,68.36,68.01,68.14,104400.0,68.31,68.36,68.01,68.14,104400.0
2015-01-06 13:30:00,68.15,68.53,68.13,68.5,116300.0,68.15,68.53,68.13,68.5,116300.0
2015-01-06 14:00:00,68.5,68.66,68.44,68.6,87800.0,68.5,68.66,68.44,68.6,87800.0
2015-01-06 14:30:00,68.62,69.0,68.53,68.95,225200.0,68.62,69.0,68.53,68.95,225200.0
2015-01-06 15:00:00,68.94,69.11,68.81,69.0,181600.0,68.94,69.11,68.81,69.0,181600.0
2015-01-06 15:30:00,69.0,69.0,68.58,68.66,457800.0,69.0,69.0,68.58,68.66,457800.0
2015-01-07 09:30:00,69.18,69.58,68.83,69.55,231100.0,69.18,69.58,68.83,69.55,231100.0
2015-01-07 10:00:00,69.54,69.83,69.41,69.8,184200.0,69.54,69.83,69.41,69.8,184200.0
2015-01-07 10:30:00,69.81,70.17,69.58,70.07,192500.0,69.81,70.17,69.58,70.07,192500.0
2015-01-07 11:00:00,70.06,70.1,69.78,69.98,96900.0,70.06,70.1,69.78,69.98,96900.0
2015-01-07 11:30:00,69.96,70.15,69.9,70.05,143700.0,69.96,70.15,69.9,70.05,143700.0
2015-01-07 12:00:00,70.07,70.52,70.05,70.52,262000.0,70.07,70.52,70.05,70.52,262000.0
2015-01-07 12:30:00,70.54,70.68,70.44,70.62,118400.0,70.54,70.68,70.44,70.62,118400.0
2015-01-07 13:00:00,70.62,70.66,70.42,70.51,78600.0,70.62,70.66,70.42,70.51,78600.0
2015-01-07 13:30:00,70.52,70.64,70.46,70.47,80500.0,70.52,70.64,70.46,70.47,80500.0
2015-01-07 14:00:00,70.46,70.67,70.37,70.56,86800.0,70.46,70.67,70.37,70.56,86800.0
2015-01-07 14:30:00,70.55,70.66,70.44,70.47,76900.0,70.55,70.66,70.44,70.47,76900.0
2015-01-07 15:00:00,70.48,70.61,70.4,70.55,158500.0,70.48,70.61,70.4,70.55,158500.0
2015-01-07 15:30:00,70.56,70.92,70.53,70.82,584800.0,70.56,70.92,70.53,70.82,584800.0
2015-01-08 09:30:00,71.06,71.17,70.66,70.95,229100.0,71.06,71.17,70.66,70.95,229100.0
2015-01-08 10:00:00,70.95,70.96,70.61,70.79,194400.0,70.95,70.96,70.61,70.79,194400.0
2015-01-08 10:30:00,70.77,70.86,70.5,70.6,112900.0,70.77,70.86,70.5,70.6,112900.0
2015-01-08 11:00:00,70.61,70.72,70.51,70.54,108100.0,70.61,70.72,70.51,70.54,108100.0
2015-01-08 11:30:00,70.55,70.58,70.42,70.5,72300.0,70.55,70.58,70.42,70.5,72300.0
2015-01-08 12:00:00,70.51,70.51,70.25,70.3,62400.0,70.51,70.51,70.25,70.3,62400.0
2015-01-08 12:30:00,70.3,70.47,70.26,70.42,105300.0,70.3,70.47,70.26,70.42,105300.0
2015-01-08 13:00:00,70.43,70.58,70.4,70.55,95700.0,70.43,70.58,70.4,70.55,95700.0
2015-01-08 13:30:00,70.54,70.68,70.48,70.64,122200.0,70.54,70.68,70.48,70.64,122200.0
2015-01-08 14:00:00,70.64,70.81,70.52,70.75,170800.0,70.64,70.81,70.52,70.75,170800.0
2015-01-08 14:30:00,70.77,70.79,70.65,70.72,149500.0,70.77,70.79,70.65,70.72,149500.0
2015-01-08 15:00:00,70.73,70.87,70.72,70.87,142700.0,70.73,70.87,70.72,70.87,142700.0
2015-01-08 15:30:00,70.86,71.19,70.79,71.11,579000.0,70.86,71.19,70.79,71.11,579000.0
2015-01-09 09:30:00,71.0,71.2,70.3,70.97,248000.0,71.0,71.2,70.3,70.97,248000.0
2015-01-09 10:00:00,70.93,71.13,70.4,70.46,93800.0,70.93,71.13,70.4,70.46,93800.0
2015-01-09 10:30:00,70.44,70.46,70.05,70.2,136300.0,70.44,70.46,70.05,70.2,136300.0
2015-01-09 11:00:00,70.21,70.21,69.78,69.95,98000.0,70.21,70.21,69.78,69.95,98000.0
2015-01-09 11:30:00,69.93,69.94,69.75,69.86,116600.0,69.93,69.94,69.75,69.86,116600.0
2015-01-09 12:00:00,69.86,69.9,69.81,69.85,73200.0,69.86,69.9,69.81,69.85,73200.0
2015-01-09 12:30:00,69.87,69.92,69.54,69.57,68400.0,69.87,69.92,69.54,69.57,68400.0
2015-01-09 13:00:00,69.55,69.81,69.54,69.65,61200.0,69.55,69.81,69.54,69.65,61200.0
2015-01-09 13:30:00,69.68,69.8,69.5,69.59,55900.0,69.68,69.8,69.5,69.59,55900.0
2015-01-09 14:00:00,69.59,69.7,69.5,69.5,90300.0,69.59,69.7,69.5,69.5,90300.0
2015-01-09 14:30:00,69.5,69.66,69.47,69.57,85500.0,69.5,69.66,69.47,69.57,85500.0
2015-01-09 15:00:00,69.57,69.7,69.5,69.5,159400.0,69.57,69.7,69.5,69.5,159400.0
2015-01-09 15:30:00,69.52,69.56,69.36,69.46,508200.0,69.52,69.56,69.36,69.46,508200.0
2015-01-12 09:30:00,69.44,69.54,68.77,68.85,534900.0,69.44,69.54,68.77,68.85,534900.0
2015-01-12 10:00:00,68.85,69.11,68.47,68.75,285000.0,68.85,69.11,68.47,68.75,285000.0
2015-01-12 10:30:00,68.7,69.0,68.62,68.96,368000.0,68.7,69.0,68.62,68.96,368000.0
2015-01-12 11:00:00,68.97,68.97,68.76,68.85,165400.0,68.97,68.97,68.76,68.85,165400.0
2015-01-12 11:30:00,68.85,69.06,68.68,69.04,213300.0,68.85,69.06,68.68,69.04,213300.0
2015-01-12 12:00:00,69.02,69.04,68.67,68.95,174300.0,69.02,69.04,68.67,68.95,174300.0
2015-01-12 12:30:00,68.92,69.13,68.9,69.0,386400.0,68.92,69.13,68.9,69.0,386400.0
2015-01-12 13:00:00,69.0,69.08,68.92,68.99,182100.0,69.0,69.08,68.92,68.99,182100.0
2015-01-12 13:30:00,68.97,69.33,68.97,69.31,118800.0,68.97,69.33,68.97,69.31,118800.0
2015-01-12 14:00:00,69.31,69.48,69.3,69.39,186100.0,69.31,69.48,69.3,69.39,186100.0
2015-01-12 14:30:00,69.39,69.39,69.05,69.2,187600.0,69.39,69.39,69.05,69.2,187600.0
2015-01-12 15:00:00,69.2,69.3,69.18,69.26,225800.0,69.2,69.3,69.18,69.26,225800.0
2015-01-12 15:30:00,69.26,69.53,69.19,69.46,625500.0,69.26,69.53,69.19,69.46,625500.0
2015-01-13 09:30:00,70.11,70.23,69.45,69.47,491800.0,70.11,70.23,69.45,69.47,491800.0
2015-01-13 10:00:00,69.47,69.82,69.34,69.52,325200.0,69.47,69.82,69.34,69.52,325200.0
2015-01-13 10:30:00,69.53,69.65,69.43,69.45,191600.0,69.53,69.65,69.43,69.45,191600.0
2015-01-13 11:00:00,69.44,69.45,69.11,69.34,196500.0,69.44,69.45,69.11,69.34,196500.0
2015-01-13 11:30:00,69.32,69.36,69.24,69.25,136500.0,69.32,69.36,69.24,69.25,136500.0
2015-01-13 12:00:00,69.25,69.32,69.11,69.12,126100.0,69.25,69.32,69.11,69.12,126100.0
2015-01-13 12:30:00,69.12,69.12,68.86,69.01,174900.0,69.12,69.12,68.86,69.01,174900.0
2015-01-13 13:00:00,69.02,69.05,68.48,68.49,205100.0,69.02,69.05,68.48,68.49,205100.0
2015-01-13 13:30:00,68.49,68.5,67.83,67.9,312000.0,68.49,68.5,67.83,67.9,312000.0
2015-01-13 14:00:00,67.89,68.12,67.87,68.09,435000.0,67.89,68.12,67.87,68.09,435000.0
2015-01-13 14:30:00,68.07,68.11,67.91,67.92,231200.0,68.07,68.11,67.91,67.92,231200.0
2015-01-13 15:00:00,67.92,68.12,67.71,67.72,465600.0,67.92,68.12,67.71,67.72,465600.0
2015-01-13 15:30:00,67.73,68.19,67.73,68.0,861400.0,67.73,68.19,67.73,68.0,861400.0
2015-01-14 09:30:00,67.26,67.47,65.86,67.15,896200.0,67.26,67.47,65.86,67.15,896200.0
2015-01-14 10:00:00,67.15,67.29,66.65,66.82,423100.0,67.15,67.29,66.65,66.82,423100.0
2015-01-14 10:30:00,66.81,66.82,66.41,66.6,352500.0,66.81,66.82,66.41,66.6,352500.0
2015-01-14 11:00:00,66.6,66.61,66.34,66.47,351300.0,66.6,66.61,66.34,66.47,351300.0
2015-01-14 11:30:00,66.46,66.85,66.45,66.56,161600.0,66.46,66.85,66.45,66.56,161600.0
2015-01-14 12:00:00,66.56,66.76,66.45,66.55,131500.0,66.56,66.76,66.45,66.55,131500.0
2015-01-14 12:30:00,66.57,66.69,66.49,66.57,168300.0,66.57,66.69,66.49,66.57,168300.0
2015-01-14 13:00:00,66.58,66.67,66.48,66.64,135200.0,66.58,66.67,66.48,66.64,135200.0
2015-01-14 13:30:00,66.65,66.65,66.49,66.62,137900.0,66.65,66.65,66.49,66.62,137900.0
2015-01-14 14:00:00,66.63,67.12,66.6,67.08,188500.0,66.63,67.12,66.6,67.08,188500.0
2015-01-14 14:30:00,67.08,67.21,66.86,66.96,176800.0,67.08,67.21,66.86,66.96,176800.0
2015-01-14 15:00:00,66.97,67.55,66.94,67.5,459800.0,66.97,67.55,66.94,67.5,459800.0
2015-01-14 15:30:00,67.5,67.55,67.18,67.37,629700.0,67.5,67.55,67.18,67.37,629700.0
2015-01-15 09:30:00,67.51,68.05,66.8,66.83,1567900.0,67.51,68.05,66.8,66.83,1567900.0
2015-01-15 10:00:00,66.83,67.57,66.78,67.05,938700.0,66.83,67.57,66.78,67.05,938700.0
2015-01-15 10:30:00,67.05,67.71,66.7,66.85,634800.0,67.05,67.71,66.7,66.85,634800.0
2015-01-15 11:00:00,66.86,67.15,66.82,66.83,375400.0,66.86,67.15,66.82,66.83,375400.0
2015-01-15 11:30:00,66.83,66.83,66.16,66.2,265200.0,66.83,66.83,66.16,66.2,265200.0
2015-01-15 12:00:00,66.19,66.73,66.14,66.61,305200.0,66.19,66.73,66.14,66.61,305200.0
2015-01-15 12:30:00,66.59,66.66,66.06,66.12,308200.0,66.59,66.66,66.06,66.12,308200.0
2015-01-15 13:00:00,66.13,66.37,66.12,66.2,154400.0,66.13,66.37,66.12,66.2,154400.0
2015-01-15 13:30:00,66.2,66.31,66.13,66.25,190700.0,66.2,66.31,66.13,66.25,190700.0
2015-01-15 14:00:00,66.26,66.35,66.23,66.33,270100.0,66.26,66.35,66.23,66.33,270100.0
2015-01-15 14:30:00,66.32,66.72,66.27,66.71,251300.0,66.32,66.72,66.27,66.71,251300.0
2015-01-15 15:00:00,66.7,66.76,66.33,66.48,324500.0,66.7,66.76,66.33,66.48,324500.0
2015-01-15 15:30:00,66.48,66.67,66.39,66.4,871400.0,66.48,66.67,66.39,66.4,871400.0
2015-01-16 09:30:00,66.0,66.41,65.2,65.88,1137600.0,66.0,66.41,65.2,65.88,1137600.0
2015-01-16 10:00:00,65.87,66.1,65.48,65.66,896200.0,65.87,66.1,65.48,65.66,896200.0
2015-01-16 10:30:00,65.65,66.66,65.65,66.29,657000.0,65.65,66.66,65.65,66.29,657000.0
2015-01-16 11:00:00,66.31,66.89,66.0,66.17,345600.0,66.31,66.89,66.0,66.17,345600.0
2015-01-16 11:30:00,66.2,66.4,66.02,66.15,357700.0,66.2,66.4,66.02,66.15,357700.0
2015-01-16 12:00:00,66.15,66.26,66.02,66.16,375700.0,66.15,66.26,66.02,66.16,375700.0
2015-01-16 12:30:00,66.16,66.22,66.02,66.03,362600.0,66.16,66.22,66.02,66.03,362600.0
2015-01-16 13:00:00,66.02,66.08,65.71,65.78,276800.0,66.02,66.08,65.71,65.78,276800.0
2015-01-16 13:30:00,65.78,66.22,65.75,66.1,434900.0,65.78,66.22,65.75,66.1,434900.0
2015-01-16 14:00:00,66.09,66.16,66.0,66.03,384300.0,66.09,66.16,66.0,66.03,384300.0
2015-01-16 14:30:00,66.03,66.2,66.0,66.17,378600.0,66.03,66.2,66.0,66.17,378600.0
2015-01-16 15:00:00,66.17,66.3,66.09,66.24,427200.0,66.17,66.3,66.09,66.24,427200.0
2015-01-16 15:30:00,66.24,66.98,66.21,66.66,1106900.0,66.24,66.98,66.21,66.66,1106900.0
2015-01-20 09:30:00,66.88,67.11,66.31,66.68,164700.0,66.88,67.11,66.31,66.68,164700.0
2015-01-20 10:00:00,66.68,66.77,66.35,66.35,187200.0,66.68,66.77,66.35,66.35,187200.0
2015-01-20 10:30:00,66.36,66.36,65.91,66.2,218500.0,66.36,66.36,65.91,66.2,218500.0
2015-01-20 11:00:00,66.17,66.44,66.13,66.43,202500.0,66.17,66.44,66.13,66.43,202500.0
2015-01-20 11:30:00,66.42,66.45,65.95,66.03,171500.0,66.42,66.45,65.95,66.03,171500.0
2015-01-20 12:00:00,66.05,66.35,66.01,66.26,87500.0,66.05,66.35,66.01,66.26,87500.0
2015-01-20 12:30:00,66.28,66.36,66.08,66.34,116900.0,66.28,66.36,66.08,66.34,116900.0
2015-01-20 13:00:00,66.32,66.45,66.25,66.3,114800.0,66.32,66.45,66.25,66.3,114800.0
2015-01-20 13:30:00,66.28,66.65,66.25,66.65,114500.0,66.28,66.65,66.25,66.65,114500.0
2015-01-20 14:00:00,66.64,66.85,66.56,66.6,176300.0,66.64,66.85,66.56,66.6,176300.0
2015-01-20 14:30:00,66.58,67.19,66.58,67.17,257600.0,66.58,67.19,66.58,67.17,257600.0
2015-01-20 15:00:00,67.17,67.37,67.0,67.08,312500.0,67.17,67.37,67.0,67.08,312500.0
2015-01-20 15:30:00,67.08,67.35,67.07,67.25,825400.0,67.08,67.35,67.07,67.25,825400.0
2015-01-21 09:30:00,67.2,68.02,67.08,67.76,381400.0,67.2,68.02,67.08,67.76,381400.0
2015-01-21 10:00:00,67.76,67.8,67.42,67.59,215700.0,67.76,67.8,67.42,67.59,215700.0
2015-01-21 10:30:00,67.6,68.0,67.48,67.97,310900.0,67.6,68.0,67.48,67.97,310900.0
2015-01-21 11:00:00,67.98,68.01,67.61,67.98,268400.0,67.98,68.01,67.61,67.98,268400.0
2015-01-21 11:30:00,68.0,68.06,67.75,67.97,316100.0,68.0,68.06,67.75,67.97,316100.0
2015-01-21 12:00:00,67.97,67.97,67.72,67.82,84600.0,67.97,67.97,67.72,67.82,84600.0
2015-01-21 12:30:00,67.83,67.89,67.61,67.62,115600.0,67.83,67.89,67.61,67.62,115600.0
2015-01-21 13:00:00,67.62,67.82,67.6,67.63,170100.0,67.62,67.82,67.6,67.63,170100.0
2015-01-21 13:30:00,67.62,67.63,67.46,67.48,96100.0,67.62,67.63,67.46,67.48,96100.0
2015-01-21 14:00:00,67.45,67.79,67.4,67.71,129900.0,67.45,67.79,67.4,67.71,129900.0
2015-01-21 14:30:00,67.7,68.01,67.68,68.0,122700.0,67.7,68.01,67.68,68.0,122700.0
2015-01-21 15:00:00,67.99,68.03,67.78,68.01,173400.0,67.99,68.03,67.78,68.01,173400.0
2015-01-21 15:30:00,68.01,68.1,67.8,67.82,517500.0,68.01,68.1,67.8,67.82,517500.0
2015-01-22 09:30:00,68.3,70.26,67.83,69.73,2704200.0,68.3,70.26,67.83,69.73,2704200.0
2015-01-22 10:00:00,69.75,69.96,68.88,69.85,1232500.0,69.75,69.96,68.88,69.85,1232500.0
2015-01-22 10:30:00,69.85,70.18,69.73,70.01,684200.0,69.85,70.18,69.73,70.01,684200.0
2015-01-22 11:00:00,70.02,70.1,69.98,70.09,223600.0,70.02,70.1,69.98,70.09,223600.0
2015-01-22 11:30:00,70.1,70.3,70.1,70.3,396500.0,70.1,70.3,70.1,70.3,396500.0
2015-01-22 12:00:00,70.3,70.3,70.1,70.2,182000.0,70.3,70.3,70.1,70.2,182000.0
2015-01-22 12:30:00,70.2,70.33,70.11,70.28,268000.0,70.2,70.33,70.11,70.28,268000.0
2015-01-22 13:00:00,70.3,70.32,70.17,70.3,168700.0,70.3,70.32,70.17,70.3,168700.0
2015-01-22 13:30:00,70.3,70.41,70.29,70.35,208600.0,70.3,70.41,70.29,70.35,208600.0
2015-01-22 14:00:00,70.36,70.43,70.31,70.42,358300.0,70.36,70.43,70.31,70.42,358300.0
2015-01-22 14:30:00,70.43,70.5,70.39,70.46,351300.0,70.43,70.5,70.39,70.46,351300.0
2015-01-22 15:00:00,70.47,70.58,70.38,70.42,393200.0,70.47,70.58,70.38,70.42,393200.0
2015-01-22 15:30:00,70.42,70.46,70.23,70.25,912000.0,70.42,70.46,70.23,70.25,912000.0
2015-01-23 09:30:00,70.49,71.12,70.34,71.1,660900.0,70.49,71.12,70.34,71.1,660900.0
2015-01-23 10:00:00,71.1,71.66,71.09,71.6,757000.0,71.1,71.66,71.09,71.6,757000.0
2015-01-23 10:30:00,71.62,71.93,71.48,71.9,744500.0,71.62,71.93,71.48,71.9,744500.0
2015-01-23 11:00:00,71.89,72.14,71.8,71.8,668500.0,71.89,72.14,71.8,71.8,668500.0
2015-01-23 11:30:00,71.81,72.11,71.79,72.09,217000.0,71.81,72.11,71.79,72.09,217000.0
2015-01-23 12:00:00,72.11,72.26,72.05,72.18,214700.0,72.11,72.26,72.05,72.18,214700.0
2015-01-23 12:30:00,72.2,72.53,72.15,72.32,297300.0,72.2,72.53,72.15,72.32,297300.0
2015-01-23 13:00:00,72.32,72.48,72.3,72.44,227100.0,72.32,72.48,72.3,72.44,227100.0
2015-01-23 13:30:00,72.44,72.59,72.41,72.58,291600.0,72.44,72.59,72.41,72.58,291600.0
2015-01-23 14:00:00,72.58,72.59,72.39,72.45,199700.0,72.58,72.59,72.39,72.45,199700.0
2015-01-23 14:30:00,72.44,72.45,71.96,72.22,233700.0,72.44,72.45,71.96,72.22,233700.0
2015-01-23 15:00:00,72.22,72.36,72.06,72.25,372000.0,72.22,72.36,72.06,72.25,372000.0
2015-01-23 15:30:00,72.24,72.25,72.02,72.07,648300.0,72.24,72.25,72.02,72.07,648300.0
2015-01-26 09:30:00,72.11,72.34,71.17,71.25,448100.0,72.11,72.34,71.17,71.25,448100.0
2015-01-26 10:00:00,71.27,71.29,70.63,70.94,496700.0,71.27,71.29,70.63,70.94,496700.0
2015-01-26 10:30:00,70.95,71.12,70.7,70.7,428500.0,70.95,71.12,70.7,70.7,428500.0
2015-01-26 11:00:00,70.72,70.79,69.52,69.96,788200.0,70.72,70.79,69.52,69.96,788200.0
2015-01-26 11:30:00,69.95,70.58,69.89,70.55,546800.0,69.95,70.58,69.89,70.55,546800.0
2015-01-26 12:00:00,70.53,70.74,70.36,70.71,247100.0,70.53,70.74,70.36,70.71,247100.0
2015-01-26 12:30:00,70.72,70.74,70.01,70.01,311500.0,70.72,70.74,70.01,70.01,311500.0
2015-01-26 13:00:00,70.0,70.73,69.97,70.65,153200.0,70.0,70.73,69.97,70.65,153200.0
2015-01-26 13:30:00,70.67,70.95,70.6,70.7,263500.0,70.67,70.95,70.6,70.7,263500.0
2015-01-26 14:00:00,70.7,70.76,70.51,70.53,319900.0,70.7,70.76,70.51,70.53,319900.0
2015-01-26 14:30:00,70.54,70.54,69.97,70.25,1136000.0,70.54,70.54,69.97,70.25,1136000.0
2015-01-26 15:00:00,70.25,70.25,70.1,70.16,337900.0,70.25,70.25,70.1,70.16,337900.0
2015-01-26 15:30:00,70.16,70.41,70.04,70.36,700700.0,70.16,70.41,70.04,70.36,700700.0
2015-01-27 09:30:00,70.12,70.88,69.75,70.67,492500.0,70.12,70.88,69.75,70.67,492500.0
2015-01-27 10:00:00,70.68,71.03,70.54,70.59,626400.0,70.68,71.03,70.54,70.59,626400.0
2015-01-27 10:30:00,70.59,70.71,70.22,70.67,390100.0,70.59,70.71,70.22,70.67,390100.0
2015-01-27 11:00:00,70.67,70.97,70.66,70.93,422700.0,70.67,70.97,70.66,70.93,422700.0
2015-01-27 11:30:00,70.95,70.98,70.87,70.93,204200.0,70.95,70.98,70.87,70.93,204200.0
2015-01-27 12:00:00,70.94,71.03,70.83,71.01,164600.0,70.94,71.03,70.83,71.01,164600.0
2015-01-27 12:30:00,71.0,71.06,70.95,71.01,372200.0,71.0,71.06,70.95,71.01,372200.0
2015-01-27 13:00:00,71.01,71.58,70.99,71.33,551300.0,71.01,71.58,70.99,71.33,551300.0
2015-01-27 13:30:00,71.34,71.44,71.22,71.29,255600.0,71.34,71.44,71.22,71.29,255600.0
2015-01-27 14:00:00,71.29,71.47,71.23,71.4,223900.0,71.29,71.47,71.23,71.4,223900.0
2015-01-27 14:30:00,71.4,71.47,71.26,71.26,179200.0,71.4,71.47,71.26,71.26,179200.0
2015-01-27 15:00:00,71.27,71.35,71.17,71.18,224700.0,71.27,71.35,71.17,71.18,224700.0
2015-01-27 15:30:00,71.17,71.36,71.17,71.31,511600.0,71.17,71.36,71.17,71.31,511600.0
2015-01-28 09:30:00,71.7,71.7,70.91,71.16,570600.0,71.7,71.7,70.91,71.16,570600.0
2015-01-28 10:00:00,71.16,71.25,70.77,70.98,244300.0,71.16,71.25,70.77,70.98,244300.0
2015-01-28 10:30:00,70.98,71.1,70.36,70.47,172700.0,70.98,71.1,70.36,70.47,172700.0
2015-01-28 11:00:00,70.45,70.77,70.36,70.54,122500.0,70.45,70.77,70.36,70.54,122500.0
2015-01-28 11:30:00,70.57,70.69,70.42,70.45,72600.0,70.57,70.69,70.42,70.45,72600.0
2015-01-28 12:00:00,70.46,70.68,70.43,70.63,55400.0,70.46,70.68,70.43,70.63,55400.0
2015-01-28 12:30:00,70.68,70.68,70.46,70.62,56200.0,70.68,70.68,70.46,70.62,56200.0
2015-01-28 13:00:00,70.62,70.62,70.43,70.47,105700.0,70.62,70.62,70.43,70.47,105700.0
2015-01-28 13:30:00,70.47,70.83,70.47,70.71,107300.0,70.47,70.83,70.47,70.71,107300.0
2015-01-28 14:00:00,70.74,71.11,70.6,70.67,322900.0,70.74,71.11,70.6,70.67,322900.0
2015-01-28 14:30:00,70.61,70.98,70.49,70.87,179400.0,70.61,70.98,70.49,70.87,179400.0
2015-01-28 15:00:00,70.87,70.97,70.44,70.48,278100.0,70.87,70.97,70.44,70.48,278100.0
2015-01-28 15:30:00,70.48,70.53,69.82,69.97,616400.0,70.48,70.53,69.82,69.97,616400.0
2015-01-29 09:30:00,70.18,70.56,69.78,69.87,372400.0,70.18,70.56,69.78,69.87,372400.0
2015-01-29 10:00:00,69.84,70.13,69.72,70.13,378100.0,69.84,70.13,69.72,70.13,378100.0
2015-01-29 10:30:00,70.14,70.15,69.58,69.75,135200.0,70.14,70.15,69.58,69.75,135200.0
2015-01-29 11:00:00,69.75,69.99,69.64,69.87,155200.0,69.75,69.99,69.64,69.87,155200.0
2015-01-29 11:30:00,69.88,70.11,69.78,69.78,133400.0,69.88,70.11,69.78,69.78,133400.0
2015-01-29 12:00:00,69.77,70.01,69.76,69.92,113300.0,69.77,70.01,69.76,69.92,113300.0
2015-01-29 12:30:00,69.9,70.02,69.8,69.99,119000.0,69.9,70.02,69.8,69.99,119000.0
2015-01-29 13:00:00,69.99,70.12,69.95,70.06,176500.0,69.99,70.12,69.95,70.06,176500.0
2015-01-29 13:30:00,70.07,70.13,69.94,69.94,278500.0,70.07,70.13,69.94,69.94,278500.0
2015-01-29 14:00:00,69.94,69.98,69.77,69.97,433100.0,69.94,69.98,69.77,69.97,433100.0
2015-01-29 14:30:00,70.0,70.03,69.87,69.96,110500.0,70.0,70.03,69.87,69.96,110500.0
2015-01-29 15:00:00,69.97,70.13,69.95,70.07,276000.0,69.97,70.13,69.95,70.07,276000.0
2015-01-29 15:30:00,70.07,70.2,69.99,70.18,357700.0,70.07,70.2,69.99,70.18,357700.0
2015-01-30 09:30:00,70.05,70.69,69.77,70.42,433900.0,70.05,70.69,69.77,70.42,433900.0
2015-01-30 10:00:00,70.42,70.7,70.08,70.19,538600.0,70.42,70.7,70.08,70.19,538600.0
2015-01-30 10:30:00,70.2,70.48,70.04,70.4,193700.0,70.2,70.48,70.04,70.4,193700.0
2015-01-30 11:00:00,70.41,70.46,70.31,70.41,318700.0,70.41,70.46,70.31,70.41,318700.0
2015-01-30 11:30:00,70.39,70.52,70.24,70.51,134100.0,70.39,70.52,70.24,70.51,134100.0
2015-01-30 12:00:00,70.53,71.14,70.53,71.06,206600.0,70.53,71.14,70.53,71.06,206600.0
2015-01-30 12:30:00,71.05,71.23,71.0,71.11,197300.0,71.05,71.23,71.0,71.11,197300.0
2015-01-30 13:00:00,71.1,71.49,71.02,71.46,296400.0,71.1,71.49,71.02,71.46,296400.0
2015-01-30 13:30:00,71.45,71.68,71.33,71.59,188300.0,71.45,71.68,71.33,71.59,188300.0
2015-01-30 14:00:00,71.58,72.1,71.56,72.09,363200.0,71.58,72.1,71.56,72.09,363200.0
2015-01-30 14:30:00,72.09,72.13,71.75,71.85,478000.0,72.09,72.13,71.75,71.85,478000.0
2015-01-30 15:00:00,71.83,72.02,71.46,71.53,676400.0,71.83,72.02,71.46,71.53,676400.0
2015-01-30 15:30:00,71.51,71.53,71.03,71.11,741700.0,71.51,71.53,71.03,71.11,741700.0
2015-02-02 09:30:00,71.22,71.63,70.9,71.1,512700.0,71.22,71.63,70.9,71.1,512700.0
2015-02-02 10:00:00,71.1,71.13,70.28,70.6,734800.0,71.1,71.13,70.28,70.6,734800.0
2015-02-02 10:30:00,70.61,71.22,70.56,71.16,222300.0,70.61,71.22,70.56,71.16,222300.0
2015-02-02 11:00:00,71.14,71.5,71.03,71.43,206600.0,71.14,71.5,71.03,71.43,206600.0
2015-02-02 11:30:00,71.44,72.03,71.44,71.76,255300.0,71.44,72.03,71.44,71.76,255300.0
2015-02-02 12:00:00,71.77,71.86,71.72,71.78,267400.0,71.77,71.86,71.72,71.78,267400.0
2015-02-02 12:30:00,71.81,71.81,71.59,71.66,178600.0,71.81,71.81,71.59,71.66,178600.0
2015-02-02 13:00:00,71.66,72.09,71.62,71.87,206600.0,71.66,72.09,71.62,71.87,206600.0
2015-02-02 13:30:00,71.88,71.97,71.74,71.79,386200.0,71.88,71.97,71.74,71.79,386200.0
2015-02-02 14:00:00,71.79,72.2,71.77,72.18,161400.0,71.79,72.2,71.77,72.18,161400.0
2015-02-02 14:30:00,72.18,72.22,71.81,71.88,148300.0,72.18,72.22,71.81,71.88,148300.0
2015-02-02 15:00:00,71.86,72.3,71.86,72.07,247900.0,71.86,72.3,71.86,72.07,247900.0
2015-02-02 15:30:00,72.07,72.52,72.03,72.24,474000.0,72.07,72.52,72.03,72.24,474000.0
2015-02-03 09:30:00,72.23,73.08,72.03,73.03,386500.0,72.23,73.08,72.03,73.03,386500.0
2015-02-03 10:00:00,73.03,73.77,72.91,73.73,475000.0,73.03,73.77,72.91,73.73,475000.0
2015-02-03 10:30:00,73.73,73.92,73.44,73.64,540100.0,73.73,73.92,73.44,73.64,540100.0
2015-02-03 11:00:00,73.63,73.77,73.51,73.68,228800.0,73.63,73.77,73.51,73.68,228800.0
2015-02-03 11:30:00,73.65,73.79,73.43,73.52,156800.0,73.65,73.79,73.43,73.52,156800.0
2015-02-03 12:00:00,73.49,73.65,73.4,73.59,128300.0,73.49,73.65,73.4,73.59,128300.0
2015-02-03 12:30:00,73.6,73.88,73.51,73.74,212300.0,73.6,73.88,73.51,73.74,212300.0
2015-02-03 13:00:00,73.71,73.97,73.65,73.81,234700.0,73.71,73.97,73.65,73.81,234700.0
2015-02-03 13:30:00,73.81,74.16,73.8,74.02,245700.0,73.81,74.16,73.8,74.02,245700.0
2015-02-03 14:00:00,74.02,74.21,73.93,74.15,228000.0,74.02,74.21,73.93,74.15,228000.0
2015-02-03 14:30:00,74.16,74.18,73.95,74.07,185800.0,74.16,74.18,73.95,74.07,185800.0
2015-02-03 15:00:00,74.07,74.5,74.07,74.47,387000.0,74.07,74.5,74.07,74.47,387000.0
2015-02-03 15:30:00,74.48,74.49,74.19,74.38,610900.0,74.48,74.49,74.19,74.38,610900.0
2015-02-04 09:30:00,74.4,74.86,73.79,74.79,372800.0,74.4,74.86,73.79,74.79,372800.0
2015-02-04 10:00:00,74.83,75.13,74.68,75.04,560000.0,74.83,75.13,74.68,75.04,560000.0
2015-02-04 10:30:00,75.04,75.72,75.02,75.33,481200.0,75.04,75.72,75.02,75.33,481200.0
2015-02-04 11:00:00,75.32,75.38,75.14,75.36,351100.0,75.32,75.38,75.14,75.36,351100.0
2015-02-04 11:30:00,75.36,75.53,75.24,75.39,178300.0,75.36,75.53,75.24,75.39,178300.0
2015-02-04 12:00:00,75.37,75.4,75.24,75.24,212000.0,75.37,75.4,75.24,75.24,212000.0
2015-02-04 12:30:00,75.25,75.39,75.19,75.35,146200.0,75.25,75.39,75.19,75.35,146200.0
2015-02-04 13:00:00,75.35,75.37,75.19,75.35,141100.0,75.35,75.37,75.19,75.35,141100.0
2015-02-04 13:30:00,75.35,75.45,75.29,75.41,258700.0,75.35,75.45,75.29,75.41,258700.0
2015-02-04 14:00:00,75.41,75.51,75.27,75.38,338700.0,75.41,75.51,75.27,75.38,338700.0
2015-02-04 14:30:00,75.38,75.41,75.12,75.22,418200.0,75.38,75.41,75.12,75.22,418200.0
2015-02-04 15:00:00,75.22,75.29,75.06,75.27,400100.0,75.22,75.29,75.06,75.27,400100.0
2015-02-04 15:30:00,75.29,75.33,74.7,74.99,750300.0,75.29,75.33,74.7,74.99,750300.0
2015-02-05 09:30:00,75.13,75.65,74.98,75.58,219400.0,75.13,75.65,74.98,75.58,219400.0
2015-02-05 10:00:00,75.57,76.21,75.53,76.2,597200.0,75.57,76.21,75.53,76.2,597200.0
2015-02-05 10:30:00,76.2,76.51,75.97,76.46,595300.0,76.2,76.51,75.97,76.46,595300.0
2015-02-05 11:00:00,76.46,76.73,76.23,76.46,367300.0,76.46,76.73,76.23,76.46,367300.0
2015-02-05 11:30:00,76.47,76.61,76.27,76.27,314200.0,76.47,76.61,76.27,76.27,314200.0
2015-02-05 12:00:00,76.27,76.3,76.02,76.27,205500.0,76.27,76.3,76.02,76.27,205500.0
2015-02-05 12:30:00,76.26,76.51,75.92,75.98,776200.0,76.26,76.51,75.92,75.98,776200.0
2015-02-05 13:00:00,75.99,76.12,75.85,76.07,189400.0,75.99,76.12,75.85,76.07,189400.0
2015-02-05 13:30:00,76.08,76.13,75.82,75.9,94200.0,76.08,76.13,75.82,75.9,94200.0
2015-02-05 14:00:00,75.89,76.0,75.76,75.92,117300.0,75.89,76.0,75.76,75.92,117300.0
2015-02-05 14:30:00,75.92,76.04,75.78,76.01,160100.0,75.92,76.04,75.78,76.01,160100.0
2015-02-05 15:00:00,76.0,76.03,75.82,75.87,268400.0,76.0,76.03,75.82,75.87,268400.0
2015-02-05 15:30:00,75.87,76.04,75.84,75.92,392600.0,75.87,76.04,75.84,75.92,392600.0
2015-02-06 09:30:00,76.33,76.49,75.69,75.81,257400.0,76.33,76.49,75.69,75.81,257400.0
2015-02-06 10:00:00,75.82,75.83,75.67,75.73,98700.0,75.82,75.83,75.67,75.73,98700.0
2015-02-06 10:30:00,75.72,75.87,75.67,75.75,112300.0,75.72,75.87,75.67,75.75,112300.0
2015-02-06 11:00:00,75.74,75.82,75.68,75.82,170700.0,75.74,75.82,75.68,75.82,170700.0
2015-02-06 11:30:00,75.82,75.98,75.72,75.72,241200.0,75.82,75.98,75.72,75.72,241200.0
2015-02-06 12:00:00,75.74,75.89,75.57,75.59,54300.0,75.74,75.89,75.57,75.59,54300.0
2015-02-06 12:30:00,75.59,75.68,75.36,75.46,78200.0,75.59,75.68,75.36,75.46,78200.0
2015-02-06 13:00:00,75.47,75.64,75.32,75.39,86500.0,75.47,75.64,75.32,75.39,86500.0
2015-02-06 13:30:00,75.39,75.5,75.26,75.46,69800.0,75.39,75.5,75.26,75.46,69800.0
2015-02-06 14:00:00,75.47,75.48,75.27,75.34,97600.0,75.47,75.48,75.27,75.34,97600.0
2015-02-06 14:30:00,75.33,75.41,75.07,75.07,126600.0,75.33,75.41,75.07,75.07,126600.0
2015-02-06 15:00:00,75.07,75.11,74.84,74.85,247900.0,75.07,75.11,74.84,74.85,247900.0
2015-02-06 15:30:00,74.86,75.09,74.84,75.07,430200.0,74.86,75.09,74.84,75.07,430200.0
2015-02-09 09:30:00,74.63,75.28,74.47,75.23,267200.0,74.63,75.28,74.47,75.23,267200.0
2015-02-09 10:00:00,75.21,75.25,75.01,75.02,194300.0,75.21,75.25,75.01,75.02,194300.0
2015-02-09 10:30:00,75.01,75.21,74.92,75.05,212700.0,75.01,75.21,74.92,75.05,212700.0
2015-02-09 11:00:00,75.05,75.24,74.8,75.24,216500.0,75.05,75.24,74.8,75.24,216500.0
2015-02-09 11:30:00,75.22,75.24,75.0,75.07,162900.0,75.22,75.24,75.0,75.07,162900.0
2015-02-09 12:00:00,75.07,75.38,75.03,75.36,110500.0,75.07,75.38,75.03,75.36,110500.0
2015-02-09 12:30:00,75.38,75.45,75.25,75.32,81700.0,75.38,75.45,75.25,75.32,81700.0
2015-02-09 13:00:00,75.32,75.35,74.98,75.04,152400.0,75.32,75.35,74.98,75.04,152400.0
2015-02-09 13:30:00,75.03,75.15,74.84,74.96,109900.0,75.03,75.15,74.84,74.96,109900.0
2015-02-09 14:00:00,74.96,75.02,74.69,74.73,201200.0,74.96,75.02,74.69,74.73,201200.0
2015-02-09 14:30:00,74.73,74.82,74.58,74.64,132500.0,74.73,74.82,74.58,74.64,132500.0
2015-02-09 15:00:00,74.64,74.71,74.51,74.7,139000.0,74.64,74.71,74.51,74.7,139000.0
2015-02-09 15:30:00,74.71,75.01,74.62,74.9,378000.0,74.71,75.01,74.62,74.9,378000.0
2015-02-10 09:30:00,75.39,75.6,74.79,74.85,269100.0,75.39,75.6,74.79,74.85,269100.0
2015-02-10 10:00:00,74.84,75.02,74.66,74.75,172400.0,74.84,75.02,74.66,74.75,172400.0
2015-02-10 10:30:00,74.75,75.01,74.68,74.98,118400.0,74.75,75.01,74.68,74.98,118400.0
2015-02-10 11:00:00,74.99,75.08,74.86,75.05,169300.0,74.99,75.08,74.86,75.05,169300.0
2015-02-10 11:30:00,75.06,75.12,74.93,75.01,160900.0,75.06,75.12,74.93,75.01,160900.0
2015-02-10 12:00:00,75.0,75.2,74.93,75.0,111300.0,75.0,75.2,74.93,75.0,111300.0
2015-02-10 12:30:00,75.0,75.13,74.96,75.0,143900.0,75.0,75.13,74.96,75.0,143900.0
2015-02-10 13:00:00,75.0,75.07,74.97,75.06,138100.0,75.0,75.07,74.97,75.06,138100.0
2015-02-10 13:30:00,75.06,75.06,74.97,74.98,129100.0,75.06,75.06,74.97,74.98,129100.0
2015-02-10 14:00:00,74.98,75.34,74.98,75.34,106200.0,74.98,75.34,74.98,75.34,106200.0
2015-02-10 14:30:00,75.33,75.42,75.28,75.42,118000.0,75.33,75.42,75.28,75.42,118000.0
2015-02-10 15:00:00,75.41,75.42,75.31,75.36,150000.0,75.41,75.42,75.31,75.36,150000.0
2015-02-10 15:30:00,75.35,75.8,75.35,75.7,597600.0,75.35,75.8,75.35,75.7,597600.0
2015-02-11 09:30:00,75.52,76.31,75.33,76.29,140800.0,75.52,76.31,75.33,76.29,140800.0
2015-02-11 10:00:00,76.21,76.22,75.9,75.92,134500.0,76.21,76.22,75.9,75.92,134500.0
2015-02-11 10:30:00,75.92,76.13,75.83,76.09,109300.0,75.92,76.13,75.83,76.09,109300.0
2015-02-11 11:00:00,76.09,76.33,75.91,76.0,139200.0,76.09,76.33,75.91,76.0,139200.0
2015-02-11 11:30:00,76.0,76.41,75.97,76.39,161200.0,76.0,76.41,75.97,76.39,161200.0
2015-02-11 12:00:00,76.39,76.52,76.2,76.34,143200.0,76.39,76.52,76.2,76.34,143200.0
2015-02-11 12:30:00,76.32,76.42,76.19,76.29,164800.0,76.32,76.42,76.19,76.29,164800.0
2015-02-11 13:00:00,76.3,76.32,76.2,76.31,198800.0,76.3,76.32,76.2,76.31,198800.0
2015-02-11 13:30:00,76.32,76.76,76.29,76.73,182100.0,76.32,76.76,76.29,76.73,182100.0
2015-02-11 14:00:00,76.71,76.84,76.52,76.62,294600.0,76.71,76.84,76.52,76.62,294600.0
2015-02-11 14:30:00,76.63,76.7,76.54,76.67,307100.0,76.63,76.7,76.54,76.67,307100.0
2015-02-11 15:00:00,76.67,76.94,76.6,76.82,505700.0,76.67,76.94,76.6,76.82,505700.0
2015-02-11 15:30:00,76.83,76.86,76.52,76.65,1177000.0,76.83,76.86,76.52,76.65,1177000.0
2015-02-12 09:30:00,76.79,77.16,76.16,76.34,303600.0,76.79,77.16,76.16,76.34,303600.0
2015-02-12 10:00:00,76.34,76.41,75.98,76.01,152100.0,76.34,76.41,75.98,76.01,152100.0
2015-02-12 10:30:00,76.01,76.11,75.9,76.0,226300.0,76.01,76.11,75.9,76.0,226300.0
2015-02-12 11:00:00,75.98,76.0,75.71,75.76,272900.0,75.98,76.0,75.71,75.76,272900.0
2015-02-12 11:30:00,75.77,75.89,75.58,75.59,266100.0,75.77,75.89,75.58,75.59,266100.0
2015-02-12 12:00:00,75.6,75.79,75.55,75.79,184900.0,75.6,75.79,75.55,75.79,184900.0
2015-02-12 12:30:00,75.78,75.86,75.66,75.79,178800.0,75.78,75.86,75.66,75.79,178800.0
2015-02-12 13:00:00,75.78,75.89,75.74,75.79,271700.0,75.78,75.89,75.74,75.79,271700.0
2015-02-12 13:30:00,75.8,75.88,75.67,75.67,181100.0,75.8,75.88,75.67,75.67,181100.0
2015-02-12 14:00:00,75.67,75.74,75.66,75.72,247600.0,75.67,75.74,75.66,75.72,247600.0
2015-02-12 14:30:00,75.73,75.74,75.63,75.63,187600.0,75.73,75.74,75.63,75.63,187600.0
2015-02-12 15:00:00,75.64,75.73,75.53,75.73,283200.0,75.64,75.73,75.53,75.73,283200.0
2015-02-12 15:30:00,75.73,75.95,75.71,75.83,733100.0,75.73,75.95,75.71,75.83,733100.0
2015-02-13 09:30:00,75.89,76.06,75.23,75.46,175200.0,75.89,76.06,75.23,75.46,175200.0
2015-02-13 10:00:00,75.42,75.85,75.42,75.85,166100.0,75.42,75.85,75.42,75.85,166100.0
2015-02-13 10:30:00,75.86,76.03,75.79,76.01,110800.0,75.86,76.03,75.79,76.01,110800.0
2015-02-13 11:00:00,76.01,76.5,75.99,76.35,143700.0,76.01,76.5,75.99,76.35,143700.0
2015-02-13 11:30:00,76.35,76.4,76.02,76.06,134900.0,76.35,76.4,76.02,76.06,134900.0
2015-02-13 12:00:00,76.07,76.22,76.05,76.07,95000.0,76.07,76.22,76.05,76.07,95000.0
2015-02-13 12:30:00,76.07,76.3,75.88,76.3,88200.0,76.07,76.3,75.88,76.3,88200.0
2015-02-13 13:00:00,76.29,76.39,76.18,76.24,101300.0,76.29,76.39,76.18,76.24,101300.0
2015-02-13 13:30:00,76.21,76.36,76.15,76.34,94700.0,76.21,76.36,76.15,76.34,94700.0
2015-02-13 14:00:00,76.32,76.45,76.18,76.42,113000.0,76.32,76.45,76.18,76.42,113000.0
2015-02-13 14:30:00,76.44,76.58,76.43,76.5,162400.0,76.44,76.58,76.43,76.5,162400.0
2015-02-13 15:00:00,76.49,76.76,76.47,76.73,167400.0,76.49,76.76,76.47,76.73,167400.0
2015-02-13 15:30:00,76.71,76.91,76.68,76.83,382500.0,76.71,76.91,76.68,76.83,382500.0
2015-02-17 09:30:00,76.84,76.93,76.23,76.58,460400.0,76.84,76.93,76.23,76.58,460400.0
2015-02-17 10:00:00,76.58,76.77,76.38,76.39,130100.0,76.58,76.77,76.38,76.39,130100.0
2015-02-17 10:30:00,76.38,76.53,76.28,76.38,178900.0,76.38,76.53,76.28,76.38,178900.0
2015-02-17 11:00:00,76.4,76.93,76.34,76.91,77700.0,76.4,76.93,76.34,76.91,77700.0
2015-02-17 11:30:00,76.89,76.95,76.64,76.65,104000.0,76.89,76.95,76.64,76.65,104000.0
2015-02-17 12:00:00,76.65,76.83,76.64,76.77,61200.0,76.65,76.83,76.64,76.77,61200.0
2015-02-17 12:30:00,76.77,76.85,76.62,76.71,148300.0,76.77,76.85,76.62,76.71,148300.0
2015-02-17 13:00:00,76.73,76.9,76.71,76.87,96800.0,76.73,76.9,76.71,76.87,96800.0
2015-02-17 13:30:00,76.87,76.94,76.79,76.9,59200.0,76.87,76.94,76.79,76.9,59200.0
2015-02-17 14:00:00,76.89,77.0,76.86,76.92,62300.0,76.89,77.0,76.86,76.92,62300.0
2015-02-17 14:30:00,76.91,77.01,76.87,76.91,95600.0,76.91,77.01,76.87,76.91,95600.0
2015-02-17 15:00:00,76.91,76.93,76.76,76.8,116900.0,76.91,76.93,76.76,76.8,116900.0
2015-02-17 15:30:00,76.8,76.81,76.62,76.7,315200.0,76.8,76.81,76.62,76.7,315200.0
2015-02-18 09:30:00,76.86,76.96,76.64,76.7,245800.0,76.86,76.96,76.64,76.7,245800.0
2015-02-18 10:00:00,76.69,76.9,76.67,76.7,651200.0,76.69,76.9,76.67,76.7,651200.0
2015-02-18 10:30:00,76.7,76.92,76.7,76.73,235000.0,76.7,76.92,76.7,76.73,235000.0
2015-02-18 11:00:00,76.72,76.76,76.47,76.51,189200.0,76.72,76.76,76.47,76.51,189200.0
2015-02-18 11:30:00,76.51,76.79,76.5,76.69,342200.0,76.51,76.79,76.5,76.69,342200.0
2015-02-18 12:00:00,76.7,76.72,76.5,76.63,130800.0,76.7,76.72,76.5,76.63,130800.0
2015-02-18 12:30:00,76.61,76.69,76.54,76.65,172200.0,76.61,76.69,76.54,76.65,172200.0
2015-02-18 13:00:00,76.66,76.78,76.62,76.76,155800.0,76.66,76.78,76.62,76.76,155800.0
2015-02-18 13:30:00,76.76,76.89,76.75,76.78,189800.0,76.76,76.89,76.75,76.78,189800.0
2015-02-18 14:00:00,76.81,77.09,76.81,76.96,583000.0,76.81,77.09,76.81,76.96,583000.0
2015-02-18 14:30:00,76.96,77.09,76.96,77.03,138800.0,76.96,77.09,76.96,77.03,138800.0
2015-02-18 15:00:00,77.03,77.11,76.99,77.03,289000.0,77.03,77.11,76.99,77.03,289000.0
2015-02-18 15:30:00,77.04,77.09,76.97,77.01,789200.0,77.04,77.09,76.97,77.01,789200.0
2015-02-19 09:30:00,77.45,77.68,76.72,77.44,210000.0,77.45,77.68,76.72,77.44,210000.0
2015-02-19 10:00:00,77.43,77.44,77.35,77.39,185200.0,77.43,77.44,77.35,77.39,185200.0
2015-02-19 10:30:00,77.4,77.41,77.1,77.27,151400.0,77.4,77.41,77.1,77.27,151400.0
2015-02-19 11:00:00,77.28,77.28,77.06,77.06,168800.0,77.28,77.28,77.06,77.06,168800.0
2015-02-19 11:30:00,77.07,77.21,77.01,77.03,108500.0,77.07,77.21,77.01,77.03,108500.0
2015-02-19 12:00:00,77.04,77.13,77.02,77.07,126500.0,77.04,77.13,77.02,77.07,126500.0
2015-02-19 12:30:00,77.08,77.19,77.0,77.18,89400.0,77.08,77.19,77.0,77.18,89400.0
2015-02-19 13:00:00,77.19,77.19,76.85,77.11,92300.0,77.19,77.19,76.85,77.11,92300.0
2015-02-19 13:30:00,77.11,77.21,77.06,77.15,62000.0,77.11,77.21,77.06,77.15,62000.0
2015-02-19 14:00:00,77.15,77.16,76.82,76.83,113600.0,77.15,77.16,76.82,76.83,113600.0
2015-02-19 14:30:00,76.83,76.92,76.69,76.91,83100.0,76.83,76.92,76.69,76.91,83100.0
2015-02-19 15:00:00,76.91,76.91,76.81,76.87,82500.0,76.91,76.91,76.81,76.87,82500.0
2015-02-19 15:30:00,76.87,76.89,76.64,76.69,420600.0,76.87,76.89,76.64,76.69,420600.0
2015-02-20 09:30:00,76.7,76.7,76.16,76.24,185100.0,76.7,76.7,76.16,76.24,185100.0
2015-02-20 10:00:00,76.24,76.43,76.16,76.19,86000.0,76.24,76.43,76.16,76.19,86000.0
2015-02-20 10:30:00,76.2,76.59,76.2,76.4,65600.0,76.2,76.59,76.2,76.4,65600.0
2015-02-20 11:00:00,76.41,76.59,76.35,76.4,67600.0,76.41,76.59,76.35,76.4,67600.0
2015-02-20 11:30:00,76.4,76.6,76.36,76.5,96500.0,76.4,76.6,76.36,76.5,96500.0
2015-02-20 12:00:00,76.53,76.79,76.47,76.73,62400.0,76.53,76.79,76.47,76.73,62400.0
2015-02-20 12:30:00,76.72,76.97,76.71,76.9,130200.0,76.72,76.97,76.71,76.9,130200.0
2015-02-20 13:00:00,76.89,76.99,76.79,76.94,80000.0,76.89,76.99,76.79,76.94,80000.0
2015-02-20 13:30:00,76.93,77.14,76.92,77.09,217100.0,76.93,77.14,76.92,77.09,217100.0
2015-02-20 14:00:00,77.09,77.42,77.08,77.38,201200.0,77.09,77.42,77.08,77.38,201200.0
2015-02-20 14:30:00,77.38,77.44,77.27,77.4,144400.0,77.38,77.44,77.27,77.4,144400.0
2015-02-20 15:00:00,77.41,77.6,77.4,77.59,156200.0,77.41,77.6,77.4,77.59,156200.0
2015-02-20 15:30:00,77.6,77.87,77.33,77.7,669500.0,77.6,77.87,77.33,77.7,669500.0
2015-02-23 09:30:00,78.0,78.0,77.81,77.86,484500.0,78.0,78.0,77.81,77.86,484500.0
2015-02-23 10:00:00,77.87,77.91,77.69,77.84,215200.0,77.87,77.91,77.69,77.84,215200.0
2015-02-23 10:30:00,77.86,78.1,77.83,78.0,347500.0,77.86,78.1,77.83,78.0,347500.0
2015-02-23 11:00:00,78.01,78.1,77.76,77.76,391200.0,78.01,78.1,77.76,77.76,391200.0
2015-02-23 11:30:00,77.76,77.89,77.72,77.78,109100.0,77.76,77.89,77.72,77.78,109100.0
2015-02-23 12:00:00,77.78,78.07,77.78,77.81,146000.0,77.78,78.07,77.78,77.81,146000.0
2015-02-23 12:30:00,77.81,77.83,77.51,77.54,92500.0,77.81,77.83,77.51,77.54,92500.0
2015-02-23 13:00:00,77.56,77.57,77.34,77.57,91200.0,77.56,77.57,77.34,77.57,91200.0
2015-02-23 13:30:00,77.57,77.63,77.46,77.61,85900.0,77.57,77.63,77.46,77.61,85900.0
2015-02-23 14:00:00,77.61,77.85,77.6,77.8,88100.0,77.61,77.85,77.6,77.8,88100.0
2015-02-23 14:30:00,77.79,77.87,77.51,77.53,126500.0,77.79,77.87,77.51,77.53,126500.0
2015-02-23 15:00:00,77.52,77.6,77.43,77.58,224200.0,77.52,77.6,77.43,77.58,224200.0
2015-02-23 15:30:00,77.58,77.84,77.57,77.8,306700.0,77.58,77.84,77.57,77.8,306700.0
2015-02-24 09:30:00,78.0,78.0,77.5,77.5,119800.0,78.0,78.0,77.5,77.5,119800.0
2015-02-24 10:00:00,77.5,77.74,77.35,77.45,152600.0,77.5,77.74,77.35,77.45,152600.0
2015-02-24 10:30:00,77.47,77.76,77.37,77.67,87500.0,77.47,77.76,77.37,77.67,87500.0
2015-02-24 11:00:00,77.67,77.77,77.4,77.44,165800.0,77.67,77.77,77.4,77.44,165800.0
2015-02-24 11:30:00,77.45,77.73,77.42,77.64,83400.0,77.45,77.73,77.42,77.64,83400.0
2015-02-24 12:00:00,77.63,77.71,77.51,77.55,75900.0,77.63,77.71,77.51,77.55,75900.0
2015-02-24 12:30:00,77.54,77.56,77.47,77.5,80200.0,77.54,77.56,77.47,77.5,80200.0
2015-02-24 13:00:00,77.51,77.53,77.35,77.36,87000.0,77.51,77.53,77.35,77.36,87000.0
2015-02-24 13:30:00,77.37,77.51,77.35,77.49,62500.0,77.37,77.51,77.35,77.49,62500.0
2015-02-24 14:00:00,77.5,77.51,77.42,77.43,76100.0,77.5,77.51,77.42,77.43,76100.0
2015-02-24 14:30:00,77.42,77.51,77.41,77.44,124200.0,77.42,77.51,77.41,77.44,124200.0
2015-02-24 15:00:00,77.45,77.5,77.37,77.44,170800.0,77.45,77.5,77.37,77.44,170800.0
2015-02-24 15:30:00,77.44,77.6,77.41,77.49,346200.0,77.44,77.6,77.41,77.49,346200.0
2015-02-25 09:30:00,77.56,79.08,77.56,78.96,621700.0,77.56,79.08,77.56,78.96,621700.0
2015-02-25 10:00:00,78.95,80.7,78.93,80.64,728600.0,78.95,80.7,78.93,80.64,728600.0
2015-02-25 10:30:00,80.59,80.85,79.72,79.94,726100.0,80.59,80.85,79.72,79.94,726100.0
2015-02-25 11:00:00,79.94,80.12,79.61,80.05,213700.0,79.94,80.12,79.61,80.05,213700.0
2015-02-25 11:30:00,80.06,80.26,79.5,80.09,394200.0,80.06,80.26,79.5,80.09,394200.0
2015-02-25 12:00:00,80.09,80.36,79.77,80.01,228400.0,80.09,80.36,79.77,80.01,228400.0
2015-02-25 12:30:00,80.01,80.01,79.5,79.5,181900.0,80.01,80.01,79.5,79.5,181900.0
2015-02-25 13:00:00,79.51,79.81,79.42,79.72,184000.0,79.51,79.81,79.42,79.72,184000.0
2015-02-25 13:30:00,79.72,79.92,79.62,79.69,185500.0,79.72,79.92,79.62,79.69,185500.0
2015-02-25 14:00:00,79.69,79.72,79.5,79.53,128800.0,79.69,79.72,79.5,79.53,128800.0
2015-02-25 14:30:00,79.53,79.61,79.34,79.5,223000.0,79.53,79.61,79.34,79.5,223000.0
2015-02-25 15:00:00,79.5,79.52,79.33,79.34,417300.0,79.5,79.52,79.33,79.34,417300.0
2015-02-25 15:30:00,79.33,79.46,79.06,79.15,579900.0,79.33,79.46,79.06,79.15,579900.0
2015-02-26 09:30:00,78.79,79.5,78.42,79.22,347100.0,78.79,79.5,78.42,79.22,347100.0
2015-02-26 10:00:00,79.23,79.3,78.66,78.73,199200.0,79.23,79.3,78.66,78.73,199200.0
2015-02-26 10:30:00,78.76,79.38,78.66,79.15,249400.0,78.76,79.38,78.66,79.15,249400.0
2015-02-26 11:00:00,79.15,79.24,79.0,79.1,161000.0,79.15,79.24,79.0,79.1,161000.0
2015-02-26 11:30:00,79.09,79.41,79.0,79.04,76400.0,79.09,79.41,79.0,79.04,76400.0
2015-02-26 12:00:00,79.03,79.44,79.03,79.43,94000.0,79.03,79.44,79.03,79.43,94000.0
2015-02-26 12:30:00,79.43,79.45,79.13,79.13,106900.0,79.43,79.45,79.13,79.13,106900.0
2015-02-26 13:00:00,79.14,79.19,78.99,79.15,71500.0,79.14,79.19,78.99,79.15,71500.0
2015-02-26 13:30:00,79.14,79.16,78.93,79.05,75100.0,79.14,79.16,78.93,79.05,75100.0
2015-02-26 14:00:00,79.03,79.2,78.99,79.05,96800.0,79.03,79.2,78.99,79.05,96800.0
2015-02-26 14:30:00,79.04,79.14,78.93,78.95,137300.0,79.04,79.14,78.93,78.95,137300.0
2015-02-26 15:00:00,78.95,79.18,78.84,79.12,151700.0,78.95,79.18,78.84,79.12,151700.0
2015-02-26 15:30:00,79.12,79.18,78.94,79.05,328300.0,79.12,79.18,78.94,79.05,328300.0
2015-02-27 09:30:00,78.97,79.36,78.61,79.31,343900.0,78.97,79.36,78.61,79.31,343900.0
2015-02-27 10:00:00,79.31,79.81,79.24,79.66,278000.0,79.31,79.81,79.24,79.66,278000.0
2015-02-27 10:30:00,79.68,79.8,79.41,79.41,185400.0,79.68,79.8,79.41,79.41,185400.0
2015-02-27 11:00:00,79.44,79.51,78.98,79.06,428300.0,79.44,79.51,78.98,79.06,428300.0
2015-02-27 11:30:00,79.06,79.19,78.97,79.03,223100.0,79.06,79.19,78.97,79.03,223100.0
2015-02-27 12:00:00,79.03,79.19,78.98,78.99,108100.0,79.03,79.19,78.98,78.99,108100.0
2015-02-27 12:30:00,79.0,79.12,78.94,79.07,86200.0,79.0,79.12,78.94,79.07,86200.0
2015-02-27 13:00:00,79.07,79.25,79.02,79.22,135700.0,79.07,79.25,79.02,79.22,135700.0
2015-02-27 13:30:00,79.22,79.36,79.12,79.15,138200.0,79.22,79.36,79.12,79.15,138200.0
2015-02-27 14:00:00,79.16,79.26,79.12,79.19,161600.0,79.16,79.26,79.12,79.19,161600.0
2015-02-27 14:30:00,79.18,79.38,79.12,79.34,191200.0,79.18,79.38,79.12,79.34,191200.0
2015-02-27 15:00:00,79.33,79.44,79.18,79.39,324600.0,79.33,79.44,79.18,79.39,324600.0
2015-02-27 15:30:00,79.39,79.68,79.31,79.67,669400.0,79.39,79.68,79.31,79.67,669400.0
2015-03-02 09:30:00,79.5,80.03,79.29,79.98,454100.0,79.5,80.03,79.29,79.98,454100.0
2015-03-02 10:00:00,79.97,80.14,79.84,80.14,684100.0,79.97,80.14,79.84,80.14,684100.0
2015-03-02 10:30:00,80.14,80.25,79.97,80.02,138400.0,80.14,80.25,79.97,80.02,138400.0
2015-03-02 11:00:00,80.02,80.02,79.71,79.8,88900.0,80.02,80.02,79.71,79.8,88900.0
2015-03-02 11:30:00,79.8,80.1,79.8,79.99,137900.0,79.8,80.1,79.8,79.99,137900.0
2015-03-02 12:00:00,79.98,80.03,79.88,79.95,178600.0,79.98,80.03,79.88,79.95,178600.0
2015-03-02 12:30:00,79.94,79.97,79.72,79.9,95200.0,79.94,79.97,79.72,79.9,95200.0
2015-03-02 13:00:00,79.9,79.99,79.77,79.86,161400.0,79.9,79.99,79.77,79.86,161400.0
2015-03-02 13:30:00,79.86,80.0,79.73,79.93,162500.0,79.86,80.0,79.73,79.93,162500.0
2015-03-02 14:00:00,79.92,80.06,79.87,80.0,161600.0,79.92,80.06,79.87,80.0,161600.0
2015-03-02 14:30:00,79.99,80.04,79.88,79.96,143900.0,79.99,80.04,79.88,79.96,143900.0
2015-03-02 15:00:00,79.97,79.99,79.82,79.89,186300.0,79.97,79.99,79.82,79.89,186300.0
2015-03-02 15:30:00,79.89,79.97,79.82,79.92,280500.0,79.89,79.97,79.82,79.92,280500.0
2015-03-03 09:30:00,80.13,80.19,79.25,79.34,351400.0,80.13,80.19,79.25,79.34,351400.0
2015-03-03 10:00:00,79.34,79.55,79.23,79.27,254600.0,79.34,79.55,79.23,79.27,254600.0
2015-03-03 10:30:00,79.27,79.31,79.2,79.23,150500.0,79.27,79.31,79.2,79.23,150500.0
2015-03-03 11:00:00,79.21,79.3,79.09,79.24,123200.0,79.21,79.3,79.09,79.24,123200.0
2015-03-03 11:30:00,79.23,79.26,78.95,79.0,184900.0,79.23,79.26,78.95,79.0,184900.0
2015-03-03 12:00:00,78.99,79.03,78.79,78.83,142700.0,78.99,79.03,78.79,78.83,142700.0
2015-03-03 12:30:00,78.82,79.14,78.81,79.06,175100.0,78.82,79.14,78.81,79.06,175100.0
2015-03-03 13:00:00,79.06,79.15,78.94,79.1,95100.0,79.06,79.15,78.94,79.1,95100.0
2015-03-03 13:30:00,79.09,79.16,79.0,79.12,94700.0,79.09,79.16,79.0,79.12,94700.0
2015-03-03 14:00:00,79.12,79.19,79.07,79.15,223300.0,79.12,79.19,79.07,79.15,223300.0
2015-03-03 14:30:00,79.15,79.22,79.02,79.19,149500.0,79.15,79.22,79.02,79.19,149500.0
2015-03-03 15:00:00,79.18,79.24,79.06,79.22,305200.0,79.18,79.24,79.06,79.22,305200.0
2015-03-03 15:30:00,79.23,79.27,79.14,79.16,593900.0,79.23,79.27,79.14,79.16,593900.0
2015-03-04 09:30:00,79.12,79.22,78.94,79.0,272400.0,79.12,79.22,78.94,79.0,272400.0
2015-03-04 10:00:00,78.99,79.02,78.72,78.96,386200.0,78.99,79.02,78.72,78.96,386200.0
2015-03-04 10:30:00,78.95,79.09,78.88,79.03,119800.0,78.95,79.09,78.88,79.03,119800.0
2015-03-04 11:00:00,79.04,79.23,78.98,79.19,138100.0,79.04,79.23,78.98,79.19,138100.0
2015-03-04 11:30:00,79.2,79.3,79.18,79.26,91500.0,79.2,79.3,79.18,79.26,91500.0
2015-03-04 12:00:00,79.23,79.28,79.12,79.23,70100.0,79.23,79.28,79.12,79.23,70100.0
2015-03-04 12:30:00,79.23,79.34,79.19,79.2,68900.0,79.23,79.34,79.19,79.2,68900.0
2015-03-04 13:00:00,79.21,79.22,79.09,79.15,56400.0,79.21,79.22,79.09,79.15,56400.0
2015-03-04 13:30:00,79.16,79.18,78.99,79.01,128900.0,79.16,79.18,78.99,79.01,128900.0
2015-03-04 14:00:00,79.0,79.08,78.87,79.04,144500.0,79.0,79.08,78.87,79.04,144500.0
2015-03-04 14:30:00,79.04,79.11,78.99,79.09,154400.0,79.04,79.11,78.99,79.09,154400.0
2015-03-04 15:00:00,79.1,79.12,78.97,78.98,138800.0,79.1,79.12,78.97,78.98,138800.0
2015-03-04 15:30:00,78.99,79.02,78.79,78.84,300300.0,78.99,79.02,78.79,78.84,300300.0
2015-03-05 09:30:00,79.14,79.55,78.88,79.31,305200.0,79.14,79.55,78.88,79.31,305200.0
2015-03-05 10:00:00,79.3,79.65,79.27,79.64,107400.0,79.3,79.65,79.27,79.64,107400.0
2015-03-05 10:30:00,79.64,79.71,79.51,79.62,101800.0,79.64,79.71,79.51,79.62,101800.0
2015-03-05 11:00:00,79.6,79.65,79.55,79.59,115200.0,79.6,79.65,79.55,79.59,115200.0
2015-03-05 11:30:00,79.58,79.66,79.44,79.46,113500.0,79.58,79.66,79.44,79.46,113500.0
2015-03-05 12:00:00,79.48,79.49,79.23,79.34,58200.0,79.48,79.49,79.23,79.34,58200.0
2015-03-05 12:30:00,79.34,79.39,79.12,79.14,88300.0,79.34,79.39,79.12,79.14,88300.0
2015-03-05 13:00:00,79.14,79.27,79.09,79.23,52700.0,79.14,79.27,79.09,79.23,52700.0
2015-03-05 13:30:00,79.23,79.47,79.21,79.46,111700.0,79.23,79.47,79.21,79.46,111700.0
2015-03-05 14:00:00,79.45,79.51,79.42,79.44,56400.0,79.45,79.51,79.42,79.44,56400.0
2015-03-05 14:30:00,79.43,79.53,79.4,79.52,60100.0,79.43,79.53,79.4,79.52,60100.0
2015-03-05 15:00:00,79.52,79.55,79.46,79.52,82300.0,79.52,79.55,79.46,79.52,82300.0
2015-03-05 15:30:00,79.52,79.66,79.42,79.42,340200.0,79.52,79.66,79.42,79.42,340200.0
2015-03-06 09:30:00,79.26,79.68,79.01,79.67,173000.0,79.26,79.68,79.01,79.67,173000.0
2015-03-06 10:00:00,79.66,79.83,79.61,79.77,172100.0,79.66,79.83,79.61,79.77,172100.0
2015-03-06 10:30:00,79.77,80.14,79.76,80.12,150900.0,79.77,80.14,79.76,80.12,150900.0
2015-03-06 11:00:00,80.09,80.1,79.78,79.78,207000.0,80.09,80.1,79.78,79.78,207000.0
2015-03-06 11:30:00,79.76,79.79,79.44,79.6,108300.0,79.76,79.79,79.44,79.6,108300.0
2015-03-06 12:00:00,79.58,79.7,79.51,79.53,108600.0,79.58,79.7,79.51,79.53,108600.0
2015-03-06 12:30:00,79.54,79.8,79.52,79.8,141100.0,79.54,79.8,79.52,79.8,141100.0
2015-03-06 13:00:00,79.82,79.91,79.75,79.84,85300.0,79.82,79.91,79.75,79.84,85300.0
2015-03-06 13:30:00,79.85,79.97,79.78,79.95,104600.0,79.85,79.97,79.78,79.95,104600.0
2015-03-06 14:00:00,79.94,80.1,79.86,79.92,204600.0,79.94,80.1,79.86,79.92,204600.0
2015-03-06 14:30:00,79.91,79.96,79.76,79.86,97600.0,79.91,79.96,79.76,79.86,97600.0
2015-03-06 15:00:00,79.86,79.95,79.78,79.83,158200.0,79.86,79.95,79.78,79.83,158200.0
2015-03-06 15:30:00,79.82,79.9,79.53,79.61,365000.0,79.82,79.9,79.53,79.61,365000.0
2015-03-09 09:30:00,79.54,79.65,79.3,79.59,218900.0,79.54,79.65,79.3,79.59,218900.0
2015-03-09 10:00:00,79.6,79.67,79.53,79.61,145200.0,79.6,79.67,79.53,79.61,145200.0
2015-03-09 10:30:00,79.59,79.63,79.52,79.56,114500.0,79.59,79.63,79.52,79.56,114500.0
2015-03-09 11:00:00,79.56,79.62,79.45,79.48,88000.0,79.56,79.62,79.45,79.48,88000.0
2015-03-09 11:30:00,79.48,79.61,79.47,79.59,102700.0,79.48,79.61,79.47,79.59,102700.0
2015-03-09 12:00:00,79.59,79.6,79.42,79.5,73700.0,79.59,79.6,79.42,79.5,73700.0
2015-03-09 12:30:00,79.5,79.61,79.5,79.6,63400.0,79.5,79.61,79.5,79.6,63400.0
2015-03-09 13:00:00,79.6,79.68,79.57,79.67,96200.0,79.6,79.68,79.57,79.67,96200.0
2015-03-09 13:30:00,79.67,79.84,79.67,79.79,114000.0,79.67,79.84,79.67,79.79,114000.0
2015-03-09 14:00:00,79.79,79.81,79.75,79.79,71400.0,79.79,79.81,79.75,79.79,71400.0
2015-03-09 14:30:00,79.79,79.8,79.66,79.7,123200.0,79.79,79.8,79.66,79.7,123200.0
2015-03-09 15:00:00,79.7,79.75,79.65,79.67,87800.0,79.7,79.75,79.65,79.67,87800.0
2015-03-09 15:30:00,79.67,79.82,79.64,79.7,186700.0,79.67,79.82,79.64,79.7,186700.0
2015-03-10 09:30:00,79.11,79.33,79.01,79.08,159800.0,79.11,79.33,79.01,79.08,159800.0
2015-03-10 10:00:00,79.05,79.27,78.87,78.98,137600.0,79.05,79.27,78.87,78.98,137600.0
2015-03-10 10:30:00,79.01,79.29,78.97,79.23,147400.0,79.01,79.29,78.97,79.23,147400.0
2015-03-10 11:00:00,79.23,79.47,79.22,79.36,120100.0,79.23,79.47,79.22,79.36,120100.0
2015-03-10 11:30:00,79.37,79.47,79.08,79.2,211600.0,79.37,79.47,79.08,79.2,211600.0
2015-03-10 12:00:00,79.21,79.24,79.1,79.11,91400.0,79.21,79.24,79.1,79.11,91400.0
2015-03-10 12:30:00,79.12,79.23,79.1,79.19,68100.0,79.12,79.23,79.1,79.19,68100.0
2015-03-10 13:00:00,79.18,79.33,79.11,79.26,167400.0,79.18,79.33,79.11,79.26,167400.0
2015-03-10 13:30:00,79.27,79.36,79.19,79.27,51200.0,79.27,79.36,79.19,79.27,51200.0
2015-03-10 14:00:00,79.27,79.57,79.24,79.56,224800.0,79.27,79.57,79.24,79.56,224800.0
2015-03-10 14:30:00,79.55,79.69,79.52,79.6,200200.0,79.55,79.69,79.52,79.6,200200.0
2015-03-10 15:00:00,79.61,79.69,79.56,79.67,138100.0,79.61,79.69,79.56,79.67,138100.0
2015-03-10 15:30:00,79.69,79.7,79.49,79.62,745800.0,79.69,79.7,79.49,79.62,745800.0
2015-03-11 09:30:00,79.65,80.06,79.38,79.88,237400.0,79.65,80.06,79.38,79.88,237400.0
2015-03-11 10:00:00,79.89,80.04,79.85,79.91,411600.0,79.89,80.04,79.85,79.91,411600.0
2015-03-11 10:30:00,79.93,80.0,79.89,79.89,152400.0,79.93,80.0,79.89,79.89,152400.0
2015-03-11 11:00:00,79.9,79.94,79.67,79.83,247500.0,79.9,79.94,79.67,79.83,247500.0
2015-03-11 11:30:00,79.84,79.9,79.65,79.66,57900.0,79.84,79.9,79.65,79.66,57900.0
2015-03-11 12:00:00,79.66,79.72,79.56,79.63,216900.0,79.66,79.72,79.56,79.63,216900.0
2015-03-11 12:30:00,79.62,79.74,79.54,79.6,54300.0,79.62,79.74,79.54,79.6,54300.0
2015-03-11 13:00:00,79.6,79.64,79.45,79.46,87300.0,79.6,79.64,79.45,79.46,87300.0
2015-03-11 13:30:00,79.47,79.49,79.17,79.18,241100.0,79.47,79.49,79.17,79.18,241100.0
2015-03-11 14:00:00,79.18,79.41,79.17,79.25,276200.0,79.18,79.41,79.17,79.25,276200.0
2015-03-11 14:30:00,79.25,79.31,79.03,79.1,186300.0,79.25,79.31,79.03,79.1,186300.0
2015-03-11 15:00:00,79.1,79.13,78.86,79.01,242900.0,79.1,79.13,78.86,79.01,242900.0
2015-03-11 15:30:00,79.0,79.01,78.81,78.83,522000.0,79.0,79.01,78.81,78.83,522000.0
2015-03-12 09:30:00,80.1,80.25,79.62,80.0,532300.0,80.1,80.25,79.62,80.0,532300.0
2015-03-12 10:00:00,80.0,80.03,79.75,79.99,170600.0,80.0,80.03,79.75,79.99,170600.0
2015-03-12 10:30:00,80.0,80.36,80.0,80.3,130300.0,80.0,80.36,80.0,80.3,130300.0
2015-03-12 11:00:00,80.32,80.67,80.25,80.67,407300.0,80.32,80.67,80.25,80.67,407300.0
2015-03-12 11:30:00,80.67,80.8,80.63,80.73,72500.0,80.67,80.8,80.63,80.73,72500.0
2015-03-12 12:00:00,80.74,80.92,80.74,80.86,113100.0,80.74,80.92,80.74,80.86,113100.0
2015-03-12 12:30:00,80.84,80.99,80.82,80.88,77800.0,80.84,80.99,80.82,80.88,77800.0
2015-03-12 13:00:00,80.88,80.97,80.77,80.9,95200.0,80.88,80.97,80.77,80.9,95200.0
2015-03-12 13:30:00,80.89,80.98,80.84,80.94,136900.0,80.89,80.98,80.84,80.94,136900.0
2015-03-12 14:00:00,80.95,81.16,80.88,81.03,128700.0,80.95,81.16,80.88,81.03,128700.0
2015-03-12 14:30:00,81.03,81.13,80.97,81.13,247900.0,81.03,81.13,80.97,81.13,247900.0
2015-03-12 15:00:00,81.13,81.21,80.98,81.03,137200.0,81.13,81.21,80.98,81.03,137200.0
2015-03-12 15:30:00,81.04,81.05,80.84,80.89,507100.0,81.04,81.05,80.84,80.89,507100.0
2015-03-13 09:30:00,80.89,82.11,80.71,82.05,303700.0,80.89,82.11,80.71,82.05,303700.0
2015-03-13 10:00:00,82.05,82.12,81.55,81.99,217500.0,82.05,82.12,81.55,81.99,217500.0
2015-03-13 10:30:00,81.97,82.08,81.5,81.55,159500.0,81.97,82.08,81.5,81.55,159500.0
2015-03-13 11:00:00,81.5,81.74,81.34,81.35,97500.0,81.5,81.74,81.34,81.35,97500.0
2015-03-13 11:30:00,81.34,81.64,81.34,81.63,91900.0,81.34,81.64,81.34,81.63,91900.0
2015-03-13 12:00:00,81.61,81.63,81.25,81.61,86900.0,81.61,81.63,81.25,81.61,86900.0
2015-03-13 12:30:00,81.61,81.95,81.6,81.89,81900.0,81.61,81.95,81.6,81.89,81900.0
2015-03-13 13:00:00,81.87,81.94,81.68,81.68,166800.0,81.87,81.94,81.68,81.68,166800.0
2015-03-13 13:30:00,81.67,81.74,81.46,81.55,117700.0,81.67,81.74,81.46,81.55,117700.0
2015-03-13 14:00:00,81.55,81.56,81.39,81.52,144800.0,81.55,81.56,81.39,81.52,144800.0
2015-03-13 14:30:00,81.54,81.54,81.42,81.46,136100.0,81.54,81.54,81.42,81.46,136100.0
2015-03-13 15:00:00,81.47,81.61,81.45,81.61,145400.0,81.47,81.61,81.45,81.61,145400.0
2015-03-13 15:30:00,81.62,81.93,81.61,81.9,318300.0,81.62,81.93,81.61,81.9,318300.0
2015-03-16 09:30:00,82.27,83.0,82.05,82.84,278800.0,82.27,83.0,82.05,82.84,278800.0
2015-03-16 10:00:00,82.82,82.9,82.62,82.71,294700.0,82.82,82.9,82.62,82.71,294700.0
2015-03-16 10:30:00,82.71,82.75,82.6,82.72,160800.0,82.71,82.75,82.6,82.72,160800.0
2015-03-16 11:00:00,82.73,83.2,82.72,83.12,223100.0,82.73,83.2,82.72,83.12,223100.0
2015-03-16 11:30:00,83.13,83.24,83.04,83.06,116000.0,83.13,83.24,83.04,83.06,116000.0
2015-03-16 12:00:00,83.06,83.26,83.0,83.23,97000.0,83.06,83.26,83.0,83.23,97000.0
2015-03-16 12:30:00,83.23,83.69,83.1,83.31,196800.0,83.23,83.69,83.1,83.31,196800.0
2015-03-16 13:00:00,83.27,83.57,83.22,83.36,146200.0,83.27,83.57,83.22,83.36,146200.0
2015-03-16 13:30:00,83.36,83.56,83.36,83.52,229800.0,83.36,83.56,83.36,83.52,229800.0
2015-03-16 14:00:00,83.51,83.55,83.47,83.52,136800.0,83.51,83.55,83.47,83.52,136800.0
2015-03-16 14:30:00,83.52,83.69,83.49,83.62,162300.0,83.52,83.69,83.49,83.62,162300.0
2015-03-16 15:00:00,83.62,83.69,83.56,83.6,225400.0,83.62,83.69,83.56,83.6,225400.0
2015-03-16 15:30:00,83.61,83.73,83.58,83.71,407500.0,83.61,83.73,83.58,83.71,407500.0
2015-03-17 09:30:00,83.38,83.83,83.01,83.48,375500.0,83.38,83.83,83.01,83.48,375500.0
2015-03-17 10:00:00,83.46,83.82,83.4,83.69,295800.0,83.46,83.82,83.4,83.69,295800.0
2015-03-17 10:30:00,83.69,83.8,83.28,83.39,194000.0,83.69,83.8,83.28,83.39,194000.0
2015-03-17 11:00:00,83.37,83.38,83.09,83.12,134700.0,83.37,83.38,83.09,83.12,134700.0
2015-03-17 11:30:00,83.12,83.27,83.02,83.27,127100.0,83.12,83.27,83.02,83.27,127100.0
2015-03-17 12:00:00,83.27,83.47,83.16,83.22,95100.0,83.27,83.47,83.16,83.22,95100.0
2015-03-17 12:30:00,83.23,83.41,83.17,83.19,69300.0,83.23,83.41,83.17,83.19,69300.0
2015-03-17 13:00:00,83.15,83.31,83.09,83.24,92900.0,83.15,83.31,83.09,83.24,92900.0
2015-03-17 13:30:00,83.25,83.33,83.16,83.3,95900.0,83.25,83.33,83.16,83.3,95900.0
2015-03-17 14:00:00,83.31,83.5,83.29,83.48,134000.0,83.31,83.5,83.29,83.48,134000.0
2015-03-17 14:30:00,83.48,83.51,83.28,83.45,184600.0,83.48,83.51,83.28,83.45,184600.0
2015-03-17 15:00:00,83.45,83.64,83.34,83.48,190000.0,83.45,83.64,83.34,83.48,190000.0
2015-03-17 15:30:00,83.47,83.53,83.26,83.33,494000.0,83.47,83.53,83.26,83.33,494000.0
2015-03-18 09:30:00,83.29,83.47,82.91,83.38,100800.0,83.29,83.47,82.91,83.38,100800.0
2015-03-18 10:00:00,83.38,83.43,83.14,83.22,68600.0,83.38,83.43,83.14,83.22,68600.0
2015-03-18 10:30:00,83.19,83.35,83.02,83.07,71100.0,83.19,83.35,83.02,83.07,71100.0
2015-03-18 11:00:00,83.08,83.26,83.05,83.18,53500.0,83.08,83.26,83.05,83.18,53500.0
2015-03-18 11:30:00,83.16,83.2,83.0,83.1,89900.0,83.16,83.2,83.0,83.1,89900.0
2015-03-18 12:00:00,83.09,83.13,83.0,83.06,53700.0,83.09,83.13,83.0,83.06,53700.0
2015-03-18 12:30:00,83.06,83.26,83.05,83.08,59200.0,83.06,83.26,83.05,83.08,59200.0
2015-03-18 13:00:00,83.08,83.26,83.07,83.12,59900.0,83.08,83.26,83.07,83.12,59900.0
2015-03-18 13:30:00,83.13,83.19,83.0,83.11,105500.0,83.13,83.19,83.0,83.11,105500.0
2015-03-18 14:00:00,83.16,84.21,83.12,83.82,229600.0,83.16,84.21,83.12,83.82,229600.0
2015-03-18 14:30:00,83.8,83.93,83.66,83.81,287800.0,83.8,83.93,83.66,83.81,287800.0
2015-03-18 15:00:00,83.8,84.18,83.77,84.03,181200.0,83.8,84.18,83.77,84.03,181200.0
2015-03-18 15:30:00,84.03,84.07,83.49,83.71,358700.0,84.03,84.07,83.49,83.71,358700.0
2015-03-19 09:30:00,83.88,84.1,83.42,83.65,117600.0,83.88,84.1,83.42,83.65,117600.0
2015-03-19 10:00:00,83.65,84.04,83.64,83.83,90800.0,83.65,84.04,83.64,83.83,90800.0
2015-03-19 10:30:00,83.82,83.82,83.63,83.69,147900.0,83.82,83.82,83.63,83.69,147900.0
2015-03-19 11:00:00,83.68,83.9,83.62,83.78,107000.0,83.68,83.9,83.62,83.78,107000.0
2015-03-19 11:30:00,83.76,83.76,83.41,83.46,56000.0,83.76,83.76,83.41,83.46,56000.0
2015-03-19 12:00:00,83.46,83.46,83.3,83.36,72000.0,83.46,83.46,83.3,83.36,72000.0
2015-03-19 12:30:00,83.36,83.46,83.31,83.32,44100.0,83.36,83.46,83.31,83.32,44100.0
2015-03-19 13:00:00,83.32,83.58,83.31,83.53,40100.0,83.32,83.58,83.31,83.53,40100.0
2015-03-19 13:30:00,83.54,83.55,83.35,83.37,56200.0,83.54,83.55,83.35,83.37,56200.0
2015-03-19 14:00:00,83.37,83.49,83.34,83.44,60000.0,83.37,83.49,83.34,83.44,60000.0
2015-03-19 14:30:00,83.44,83.51,83.37,83.42,65000.0,83.44,83.51,83.37,83.42,65000.0
2015-03-19 15:00:00,83.41,83.5,83.25,83.39,89600.0,83.41,83.5,83.25,83.39,89600.0
2015-03-19 15:30:00,83.39,83.5,83.36,83.41,188200.0,83.39,83.5,83.36,83.41,188200.0
2015-03-20 09:30:00,83.91,83.91,83.37,83.39,362000.0,83.91,83.91,83.37,83.39,362000.0
2015-03-20 10:00:00,83.38,83.62,83.37,83.58,101700.0,83.38,83.62,83.37,83.58,101700.0
2015-03-20 10:30:00,83.58,83.72,83.51,83.6,220700.0,83.58,83.72,83.51,83.6,220700.0
2015-03-20 11:00:00,83.6,83.92,83.57,83.9,135200.0,83.6,83.92,83.57,83.9,135200.0
2015-03-20 11:30:00,83.91,84.02,83.8,83.92,44400.0,83.91,84.02,83.8,83.92,44400.0
2015-03-20 12:00:00,83.9,83.95,83.8,83.84,31700.0,83.9,83.95,83.8,83.84,31700.0
2015-03-20 12:30:00,83.84,84.01,83.83,83.99,44000.0,83.84,84.01,83.83,83.99,44000.0
2015-03-20 13:00:00,84.0,84.16,83.98,84.16,32700.0,84.0,84.16,83.98,84.16,32700.0
2015-03-20 13:30:00,84.19,84.22,84.05,84.11,40600.0,84.19,84.22,84.05,84.11,40600.0
2015-03-20 14:00:00,84.12,84.14,83.97,84.03,72300.0,84.12,84.14,83.97,84.03,72300.0
2015-03-20 14:30:00,84.03,84.07,83.94,84.0,60100.0,84.03,84.07,83.94,84.0,60100.0
2015-03-20 15:00:00,84.02,84.07,83.88,83.98,69900.0,84.02,84.07,83.88,83.98,69900.0
2015-03-20 15:30:00,83.97,84.02,83.79,83.8,342200.0,83.97,84.02,83.79,83.8,342200.0
2015-03-23 09:30:00,83.74,84.0,83.32,83.57,68700.0,83.74,84.0,83.32,83.57,68700.0
2015-03-23 10:00:00,83.6,83.77,83.42,83.6,85700.0,83.6,83.77,83.42,83.6,85700.0
2015-03-23 10:30:00,83.64,83.65,83.54,83.55,59100.0,83.64,83.65,83.54,83.55,59100.0
2015-03-23 11:00:00,83.56,83.68,83.42,83.42,56900.0,83.56,83.68,83.42,83.42,56900.0
2015-03-23 11:30:00,83.42,83.47,83.22,83.42,87400.0,83.42,83.47,83.22,83.42,87400.0
2015-03-23 12:00:00,83.42,83.52,83.33,83.36,48100.0,83.42,83.52,83.33,83.36,48100.0
2015-03-23 12:30:00,83.37,83.5,83.31,83.32,59300.0,83.37,83.5,83.31,83.32,59300.0
2015-03-23 13:00:00,83.33,83.5,83.26,83.46,53600.0,83.33,83.5,83.26,83.46,53600.0
2015-03-23 13:30:00,83.48,83.56,83.25,83.37,63500.0,83.48,83.56,83.25,83.37,63500.0
2015-03-23 14:00:00,83.37,83.58,83.35,83.42,119200.0,83.37,83.58,83.35,83.42,119200.0
2015-03-23 14:30:00,83.41,83.46,83.33,83.36,57100.0,83.41,83.46,83.33,83.36,57100.0
2015-03-23 15:00:00,83.38,83.44,83.26,83.33,74700.0,83.38,83.44,83.26,83.33,74700.0
2015-03-23 15:30:00,83.33,83.43,83.03,83.06,261700.0,83.33,83.43,83.03,83.06,261700.0
2015-03-24 09:30:00,82.72,83.54,81.17,83.46,141000.0,82.72,83.54,81.17,83.46,141000.0
2015-03-24 10:00:00,83.5,83.53,83.08,83.16,78700.0,83.5,83.53,83.08,83.16,78700.0
2015-03-24 10:30:00,83.17,83.38,83.17,83.34,63800.0,83.17,83.38,83.17,83.34,63800.0
2015-03-24 11:00:00,83.34,83.53,83.32,83.38,75100.0,83.34,83.53,83.32,83.38,75100.0
2015-03-24 11:30:00,83.39,83.57,83.36,83.36,162800.0,83.39,83.57,83.36,83.36,162800.0
2015-03-24 12:00:00,83.36,83.47,83.08,83.09,51900.0,83.36,83.47,83.08,83.09,51900.0
2015-03-24 12:30:00,83.1,83.13,82.79,82.81,82800.0,83.1,83.13,82.79,82.81,82800.0
2015-03-24 13:00:00,82.8,82.95,82.72,82.73,120300.0,82.8,82.95,82.72,82.73,120300.0
2015-03-24 13:30:00,82.72,82.76,82.62,82.68,124900.0,82.72,82.76,82.62,82.68,124900.0
2015-03-24 14:00:00,82.68,82.74,82.62,82.67,85900.0,82.68,82.74,82.62,82.67,85900.0
2015-03-24 14:30:00,82.67,82.72,82.64,82.69,80100.0,82.67,82.72,82.64,82.69,80100.0
2015-03-24 15:00:00,82.69,82.88,82.66,82.67,129100.0,82.69,82.88,82.66,82.67,129100.0
2015-03-24 15:30:00,82.66,82.87,82.62,82.79,292400.0,82.66,82.87,82.62,82.79,292400.0
2015-03-25 09:30:00,82.48,82.83,81.77,82.56,113300.0,82.48,82.83,81.77,82.56,113300.0
2015-03-25 10:00:00,82.57,82.64,82.38,82.44,96900.0,82.57,82.64,82.38,82.44,96900.0
2015-03-25 10:30:00,82.45,82.56,82.3,82.32,106900.0,82.45,82.56,82.3,82.32,106900.0
2015-03-25 11:00:00,82.33,82.44,82.1,82.15,102500.0,82.33,82.44,82.1,82.15,102500.0
2015-03-25 11:30:00,82.12,82.12,81.61,81.72,118500.0,82.12,82.12,81.61,81.72,118500.0
2015-03-25 12:00:00,81.74,81.77,81.53,81.76,108100.0,81.74,81.77,81.53,81.76,108100.0
2015-03-25 12:30:00,81.74,82.0,81.71,81.99,111400.0,81.74,82.0,81.71,81.99,111400.0
2015-03-25 13:00:00,81.99,82.05,81.71,81.78,85500.0,81.99,82.05,81.71,81.78,85500.0
2015-03-25 13:30:00,81.78,81.89,81.69,81.77,72400.0,81.78,81.89,81.69,81.77,72400.0
2015-03-25 14:00:00,81.76,81.78,81.57,81.66,86400.0,81.76,81.78,81.57,81.66,86400.0
2015-03-25 14:30:00,81.66,81.66,81.47,81.48,123800.0,81.66,81.66,81.47,81.48,123800.0
2015-03-25 15:00:00,81.47,81.48,81.34,81.39,125200.0,81.47,81.48,81.34,81.39,125200.0
2015-03-25 15:30:00,81.39,81.4,81.11,81.17,313400.0,81.39,81.4,81.11,81.17,313400.0
2015-03-26 09:30:00,80.71,80.88,80.29,80.7,230400.0,80.71,80.88,80.29,80.7,230400.0
2015-03-26 10:00:00,80.71,80.94,80.57,80.78,157700.0,80.71,80.94,80.57,80.78,157700.0
2015-03-26 10:30:00,80.8,81.2,80.66,81.08,131000.0,80.8,81.2,80.66,81.08,131000.0
2015-03-26 11:00:00,81.1,81.1,80.79,80.92,98200.0,81.1,81.1,80.79,80.92,98200.0
2015-03-26 11:30:00,80.91,81.27,80.87,81.26,108300.0,80.91,81.27,80.87,81.26,108300.0
2015-03-26 12:00:00,81.24,81.32,80.97,80.97,97200.0,81.24,81.32,80.97,80.97,97200.0
2015-03-26 12:30:00,80.98,81.32,80.98,81.32,71400.0,80.98,81.32,80.98,81.32,71400.0
2015-03-26 13:00:00,81.33,81.4,81.14,81.29,55200.0,81.33,81.4,81.14,81.29,55200.0
2015-03-26 13:30:00,81.29,81.46,81.25,81.36,54400.0,81.29,81.46,81.25,81.36,54400.0
2015-03-26 14:00:00,81.35,81.47,81.08,81.09,89800.0,81.35,81.47,81.08,81.09,89800.0
2015-03-26 14:30:00,81.09,81.18,80.96,80.96,95500.0,81.09,81.18,80.96,80.96,95500.0
2015-03-26 15:00:00,80.96,81.04,80.85,81.04,105700.0,80.96,81.04,80.85,81.04,105700.0
2015-03-26 15:30:00,81.03,81.18,80.99,81.02,222300.0,81.03,81.18,80.99,81.02,222300.0
2015-03-27 09:30:00,81.08,81.98,81.03,81.89,137300.0,81.08,81.98,81.03,81.89,137300.0
2015-03-27 10:00:00,81.86,82.15,81.82,81.91,154300.0,81.86,82.15,81.82,81.91,154300.0
2015-03-27 10:30:00,81.91,82.07,81.74,81.83,125400.0,81.91,82.07,81.74,81.83,125400.0
2015-03-27 11:00:00,81.8,82.0,81.73,81.85,67700.0,81.8,82.0,81.73,81.85,67700.0
2015-03-27 11:30:00,81.84,81.94,81.66,81.71,60900.0,81.84,81.94,81.66,81.71,60900.0
2015-03-27 12:00:00,81.73,81.81,81.52,81.6,85800.0,81.73,81.81,81.52,81.6,85800.0
2015-03-27 12:30:00,81.59,81.88,81.56,81.82,104900.0,81.59,81.88,81.56,81.82,104900.0
2015-03-27 13:00:00,81.82,81.89,81.75,81.8,61200.0,81.82,81.89,81.75,81.8,61200.0
2015-03-27 13:30:00,81.81,81.91,81.72,81.88,80300.0,81.81,81.91,81.72,81.88,80300.0
2015-03-27 14:00:00,81.88,81.97,81.8,81.88,54100.0,81.88,81.97,81.8,81.88,54100.0
2015-03-27 14:30:00,81.88,82.03,81.87,81.96,60300.0,81.88,82.03,81.87,81.96,60300.0
2015-03-27 15:00:00,81.95,82.01,81.8,81.8,72400.0,81.95,82.01,81.8,81.8,72400.0
2015-03-27 15:30:00,81.81,81.92,81.69,81.72,226700.0,81.81,81.92,81.69,81.72,226700.0
2015-03-30 09:30:00,82.0,82.3,81.46,81.8,201300.0,82.0,82.3,81.46,81.8,201300.0
2015-03-30 10:00:00,81.81,82.18,81.76,81.84,151000.0,81.81,82.18,81.76,81.84,151000.0
2015-03-30 10:30:00,81.85,82.13,81.81,82.11,75000.0,81.85,82.13,81.81,82.11,75000.0
2015-03-30 11:00:00,82.13,82.2,81.91,81.97,162600.0,82.13,82.2,81.91,81.97,162600.0
2015-03-30 11:30:00,81.95,82.23,81.93,82.17,77500.0,81.95,82.23,81.93,82.17,77500.0
2015-03-30 12:00:00,82.16,82.23,82.05,82.22,50400.0,82.16,82.23,82.05,82.22,50400.0
2015-03-30 12:30:00,82.22,82.36,82.09,82.31,64500.0,82.22,82.36,82.09,82.31,64500.0
2015-03-30 13:00:00,82.3,82.48,82.29,82.41,52700.0,82.3,82.48,82.29,82.41,52700.0
2015-03-30 13:30:00,82.41,82.49,82.31,82.34,48200.0,82.41,82.49,82.31,82.34,48200.0
2015-03-30 14:00:00,82.34,82.38,82.09,82.13,55900.0,82.34,82.38,82.09,82.13,55900.0
2015-03-30 14:30:00,82.13,82.26,82.06,82.13,87500.0,82.13,82.26,82.06,82.13,87500.0
2015-03-30 15:00:00,82.14,82.23,82.08,82.13,143500.0,82.14,82.23,82.08,82.13,143500.0
2015-03-30 15:30:00,82.14,82.16,81.77,81.82,446900.0,82.14,82.16,81.77,81.82,446900.0
2015-03-31 09:30:00,81.67,82.21,81.53,81.78,205800.0,81.67,82.21,81.53,81.78,205800.0
2015-03-31 10:00:00,81.79,82.04,81.79,82.0,103000.0,81.79,82.04,81.79,82.0,103000.0
2015-03-31 10:30:00,82.0,82.08,81.79,81.81,89200.0,82.0,82.08,81.79,81.81,89200.0
2015-03-31 11:00:00,81.82,82.44,81.82,82.15,130100.0,81.82,82.44,81.82,82.15,130100.0
2015-03-31 11:30:00,82.15,82.16,81.9,81.91,86000.0,82.15,82.16,81.9,81.91,86000.0
2015-03-31 12:00:00,81.89,81.91,81.67,81.83,117500.0,81.89,81.91,81.67,81.83,117500.0
2015-03-31 12:30:00,81.82,81.99,81.76,81.97,88400.0,81.82,81.99,81.76,81.97,88400.0
2015-03-31 13:00:00,81.97,82.12,81.93,82.07,78700.0,81.97,82.12,81.93,82.07,78700.0
2015-03-31 13:30:00,82.09,82.22,81.95,81.97,85000.0,82.09,82.22,81.95,81.97,85000.0
2015-03-31 14:00:00,81.97,81.99,81.79,81.81,104800.0,81.97,81.99,81.79,81.81,104800.0
2015-03-31 14:30:00,81.81,81.86,81.68,81.7,89800.0,81.81,81.86,81.68,81.7,89800.0
2015-03-31 15:00:00,81.71,81.71,81.22,81.24,164000.0,81.71,81.71,81.22,81.24,164000.0
2015-03-31 15:30:00,81.23,81.39,81.13,81.15,437000.0,81.23,81.39,81.13,81.15,437000.0
2015-04-01 09:30:00,81.33,81.36,80.25,80.53,261000.0,81.33,81.36,80.25,80.53,261000.0
2015-04-01 10:00:00,80.53,80.86,80.46,80.75,201600.0,80.53,80.86,80.46,80.75,201600.0
2015-04-01 10:30:00,80.74,81.41,80.54,81.31,189200.0,80.74,81.41,80.54,81.31,189200.0
2015-04-01 11:00:00,81.3,81.4,81.05,81.1,179300.0,81.3,81.4,81.05,81.1,179300.0
2015-04-01 11:30:00,81.09,81.23,80.84,80.86,217100.0,81.09,81.23,80.84,80.86,217100.0
2015-04-01 12:00:00,80.86,81.15,80.8,81.03,198200.0,80.86,81.15,80.8,81.03,198200.0
2015-04-01 12:30:00,81.02,81.19,80.85,81.16,118000.0,81.02,81.19,80.85,81.16,118000.0
2015-04-01 13:00:00,81.14,81.22,81.01,81.2,112100.0,81.14,81.22,81.01,81.2,112100.0
2015-04-01 13:30:00,81.2,81.57,81.18,81.32,130700.0,81.2,81.57,81.18,81.32,130700.0
2015-04-01 14:00:00,81.32,81.42,81.01,81.11,127900.0,81.32,81.42,81.01,81.11,127900.0
2015-04-01 14:30:00,81.1,81.21,80.92,81.15,145700.0,81.1,81.21,80.92,81.15,145700.0
2015-04-01 15:00:00,81.16,81.23,81.1,81.22,218200.0,81.16,81.23,81.1,81.22,218200.0
2015-04-01 15:30:00,81.22,81.37,81.11,81.29,359300.0,81.22,81.37,81.11,81.29,359300.0
2015-04-02 09:30:00,81.33,81.55,81.0,81.22,129100.0,81.33,81.55,81.0,81.22,129100.0
2015-04-02 10:00:00,81.22,81.55,81.07,81.21,200000.0,81.22,81.55,81.07,81.21,200000.0
2015-04-02 10:30:00,81.21,81.28,81.0,81.04,104100.0,81.21,81.28,81.0,81.04,104100.0
2015-04-02 11:00:00,81.04,81.17,80.94,81.09,151500.0,81.04,81.17,80.94,81.09,151500.0
2015-04-02 11:30:00,81.09,81.15,80.88,80.96,75600.0,81.09,81.15,80.88,80.96,75600.0
2015-04-02 12:00:00,80.96,81.03,80.77,80.98,69900.0,80.96,81.03,80.77,80.98,69900.0
2015-04-02 12:30:00,80.97,81.1,80.94,81.03,74800.0,80.97,81.1,80.94,81.03,74800.0
2015-04-02 13:00:00,81.02,81.26,80.97,81.1,69500.0,81.02,81.26,80.97,81.1,69500.0
2015-04-02 13:30:00,81.11,81.34,81.03,81.07,80200.0,81.11,81.34,81.03,81.07,80200.0
2015-04-02 14:00:00,81.08,81.18,80.98,81.06,70400.0,81.08,81.18,80.98,81.06,70400.0
2015-04-02 14:30:00,81.06,81.1,80.85,81.02,85500.0,81.06,81.1,80.85,81.02,85500.0
2015-04-02 15:00:00,81.01,81.16,81.0,81.12,106300.0,81.01,81.16,81.0,81.12,106300.0
2015-04-02 15:30:00,81.12,81.38,81.12,81.12,277000.0,81.12,81.38,81.12,81.12,277000.0
2015-04-06 09:30:00,80.36,81.52,80.16,81.25,125400.0,80.36,81.52,80.16,81.25,125400.0
2015-04-06 10:00:00,81.19,81.64,81.04,81.6,104800.0,81.19,81.64,81.04,81.6,104800.0
2015-04-06 10:30:00,81.64,81.79,81.49,81.53,87800.0,81.64,81.79,81.49,81.53,87800.0
2015-04-06 11:00:00,81.55,81.58,81.2,81.22,115400.0,81.55,81.58,81.2,81.22,115400.0
2015-04-06 11:30:00,81.22,81.22,80.97,81.05,130500.0,81.22,81.22,80.97,81.05,130500.0
2015-04-06 12:00:00,81.06,81.15,80.89,81.08,105600.0,81.06,81.15,80.89,81.08,105600.0
2015-04-06 12:30:00,81.09,81.21,81.01,81.13,63000.0,81.09,81.21,81.01,81.13,63000.0
2015-04-06 13:00:00,81.15,81.29,81.12,81.28,38400.0,81.15,81.29,81.12,81.28,38400.0
2015-04-06 13:30:00,81.29,81.33,81.24,81.33,37900.0,81.29,81.33,81.24,81.33,37900.0
2015-04-06 14:00:00,81.33,81.4,81.22,81.35,72200.0,81.33,81.4,81.22,81.35,72200.0
2015-04-06 14:30:00,81.38,81.43,81.29,81.31,93600.0,81.38,81.43,81.29,81.31,93600.0
2015-04-06 15:00:00,81.3,81.32,81.05,81.07,185000.0,81.3,81.32,81.05,81.07,185000.0
2015-04-06 15:30:00,81.07,81.15,80.93,80.98,270400.0,81.07,81.15,80.93,80.98,270400.0
2015-04-07 09:30:00,81.07,81.82,80.74,81.16,127000.0,81.07,81.82,80.74,81.16,127000.0
2015-04-07 10:00:00,81.14,81.34,81.04,81.15,169000.0,81.14,81.34,81.04,81.15,169000.0
2015-04-07 10:30:00,81.16,81.24,80.98,81.1,187300.0,81.16,81.24,80.98,81.1,187300.0
2015-04-07 11:00:00,81.11,81.2,81.03,81.14,76200.0,81.11,81.2,81.03,81.14,76200.0
2015-04-07 11:30:00,81.17,81.25,81.0,81.07,74700.0,81.17,81.25,81.0,81.07,74700.0
2015-04-07 12:00:00,81.09,81.34,81.06,81.25,113400.0,81.09,81.34,81.06,81.25,113400.0
2015-04-07 12:30:00,81.26,81.33,81.21,81.24,70000.0,81.26,81.33,81.21,81.24,70000.0
2015-04-07 13:00:00,81.25,81.41,81.22,81.34,67700.0,81.25,81.41,81.22,81.34,67700.0
2015-04-07 13:30:00,81.33,81.4,81.28,81.32,76600.0,81.33,81.4,81.28,81.32,76600.0
2015-04-07 14:00:00,81.32,81.35,81.14,81.18,116500.0,81.32,81.35,81.14,81.18,116500.0
2015-04-07 14:30:00,81.18,81.24,81.07,81.08,49900.0,81.18,81.24,81.07,81.08,49900.0
2015-04-07 15:00:00,81.08,81.11,80.92,80.96,117000.0,81.08,81.11,80.92,80.96,117000.0
2015-04-07 15:30:00,80.97,81.03,80.57,80.58,372300.0,80.97,81.03,80.57,80.58,372300.0
2015-04-08 09:30:00,81.32,82.24,80.51,81.88,324500.0,81.32,82.24,80.51,81.88,324500.0
2015-04-08 10:00:00,81.89,82.1,81.79,82.1,151900.0,81.89,82.1,81.79,82.1,151900.0
2015-04-08 10:30:00,82.09,82.43,82.01,82.41,315200.0,82.09,82.43,82.01,82.41,315200.0
2015-04-08 11:00:00,82.39,82.85,82.31,82.59,116300.0,82.39,82.85,82.31,82.59,116300.0
2015-04-08 11:30:00,82.58,82.9,82.58,82.84,94200.0,82.58,82.9,82.58,82.84,94200.0
2015-04-08 12:00:00,82.84,82.92,82.75,82.91,79000.0,82.84,82.92,82.75,82.91,79000.0
2015-04-08 12:30:00,82.91,83.0,82.83,82.9,59000.0,82.91,83.0,82.83,82.9,59000.0
2015-04-08 13:00:00,82.91,83.04,82.75,82.87,62700.0,82.91,83.04,82.75,82.87,62700.0
2015-04-08 13:30:00,82.86,82.91,82.67,82.79,59600.0,82.86,82.91,82.67,82.79,59600.0
2015-04-08 14:00:00,82.78,83.04,82.5,82.95,75000.0,82.78,83.04,82.5,82.95,75000.0
2015-04-08 14:30:00,82.94,83.19,82.91,83.06,109400.0,82.94,83.19,82.91,83.06,109400.0
2015-04-08 15:00:00,83.07,83.4,83.07,83.38,177200.0,83.07,83.4,83.07,83.38,177200.0
2015-04-08 15:30:00,83.38,83.53,83.26,83.53,342200.0,83.38,83.53,83.26,83.53,342200.0
2015-04-09 09:30:00,83.9,84.0,82.59,83.13,478000.0,83.9,84.0,82.59,83.13,478000.0
2015-04-09 10:00:00,83.15,83.23,82.93,83.07,189200.0,83.15,83.23,82.93,83.07,189200.0
2015-04-09 10:30:00,83.05,83.23,82.98,83.2,213300.0,83.05,83.23,82.98,83.2,213300.0
2015-04-09 11:00:00,83.2,83.27,82.69,82.83,233500.0,83.2,83.27,82.69,82.83,233500.0
2015-04-09 11:30:00,82.83,82.85,82.52,82.59,106300.0,82.83,82.85,82.52,82.59,106300.0
2015-04-09 12:00:00,82.6,82.8,82.47,82.76,53900.0,82.6,82.8,82.47,82.76,53900.0
2015-04-09 12:30:00,82.75,82.83,82.62,82.68,47900.0,82.75,82.83,82.62,82.68,47900.0
2015-04-09 13:00:00,82.69,82.74,82.56,82.7,65800.0,82.69,82.74,82.56,82.7,65800.0
2015-04-09 13:30:00,82.69,82.77,82.55,82.72,105500.0,82.69,82.77,82.55,82.72,105500.0
2015-04-09 14:00:00,82.71,82.71,82.55,82.62,95500.0,82.71,82.71,82.55,82.62,95500.0
2015-04-09 14:30:00,82.61,82.67,82.45,82.49,93900.0,82.61,82.67,82.45,82.49,93900.0
2015-04-09 15:00:00,82.5,82.82,82.49,82.82,270300.0,82.5,82.82,82.49,82.82,270300.0
2015-04-09 15:30:00,82.83,82.84,82.67,82.75,310500.0,82.83,82.84,82.67,82.75,310500.0
2015-04-10 09:30:00,82.71,83.05,82.5,82.91,147000.0,82.71,83.05,82.5,82.91,147000.0
2015-04-10 10:00:00,82.89,83.06,82.77,83.02,77700.0,82.89,83.06,82.77,83.02,77700.0
2015-04-10 10:30:00,83.02,83.09,82.85,83.01,62200.0,83.02,83.09,82.85,83.01,62200.0
2015-04-10 11:00:00,83.02,83.13,82.94,83.01,48200.0,83.02,83.13,82.94,83.01,48200.0
2015-04-10 11:30:00,83.01,83.13,82.98,83.11,60600.0,83.01,83.13,82.98,83.11,60600.0
2015-04-10 12:00:00,83.12,83.13,82.95,83.01,64900.0,83.12,83.13,82.95,83.01,64900.0
2015-04-10 12:30:00,83.02,83.09,82.97,83.0,44000.0,83.02,83.09,82.97,83.0,44000.0
2015-04-10 13:00:00,83.01,83.11,83.01,83.05,29000.0,83.01,83.11,83.01,83.05,29000.0
2015-04-10 13:30:00,83.05,83.11,83.02,83.03,48800.0,83.05,83.11,83.02,83.03,48800.0
2015-04-10 14:00:00,83.04,83.16,82.99,83.13,49100.0,83.04,83.16,82.99,83.13,49100.0
2015-04-10 14:30:00,83.12,83.19,83.03,83.15,64600.0,83.12,83.19,83.03,83.15,64600.0
2015-04-10 15:00:00,83.14,83.15,82.89,82.9,101300.0,83.14,83.15,82.89,82.9,101300.0
2015-04-10 15:30:00,82.91,83.0,82.81,82.88,248600.0,82.91,83.0,82.81,82.88,248600.0
2015-04-13 09:30:00,82.84,83.25,82.56,82.58,72700.0,82.84,83.25,82.56,82.58,72700.0
2015-04-13 10:00:00,82.58,82.87,82.5,82.79,81600.0,82.58,82.87,82.5,82.79,81600.0
2015-04-13 10:30:00,82.82,82.91,82.58,82.6,56600.0,82.82,82.91,82.58,82.6,56600.0
2015-04-13 11:00:00,82.59,82.64,82.4,82.44,61300.0,82.59,82.64,82.4,82.44,61300.0
2015-04-13 11:30:00,82.44,82.52,82.27,82.35,54800.0,82.44,82.52,82.27,82.35,54800.0
2015-04-13 12:00:00,82.34,82.55,82.34,82.43,33400.0,82.34,82.55,82.34,82.43,33400.0
2015-04-13 12:30:00,82.44,82.5,82.37,82.41,27800.0,82.44,82.5,82.37,82.41,27800.0
2015-04-13 13:00:00,82.41,82.42,82.04,82.04,54600.0,82.41,82.42,82.04,82.04,54600.0
2015-04-13 13:30:00,82.07,82.14,81.95,82.13,40100.0,82.07,82.14,81.95,82.13,40100.0
2015-04-13 14:00:00,82.14,82.27,82.08,82.26,48900.0,82.14,82.27,82.08,82.26,48900.0
2015-04-13 14:30:00,82.28,82.29,81.95,82.08,104300.0,82.28,82.29,81.95,82.08,104300.0
2015-04-13 15:00:00,82.07,82.12,81.98,82.01,89600.0,82.07,82.12,81.98,82.01,89600.0
2015-04-13 15:30:00,82.0,82.02,81.67,81.83,237600.0,82.0,82.02,81.67,81.83,237600.0
2015-04-14 09:30:00,81.62,82.16,81.35,81.47,178600.0,81.62,82.16,81.35,81.47,178600.0
2015-04-14 10:00:00,81.44,81.55,81.03,81.33,104900.0,81.44,81.55,81.03,81.33,104900.0
2015-04-14 10:30:00,81.34,81.46,81.16,81.2,159800.0,81.34,81.46,81.16,81.2,159800.0
2015-04-14 11:00:00,81.18,81.5,81.11,81.39,94800.0,81.18,81.5,81.11,81.39,94800.0
2015-04-14 11:30:00,81.4,81.5,81.33,81.38,60600.0,81.4,81.5,81.33,81.38,60600.0
2015-04-14 12:00:00,81.38,81.48,81.35,81.38,34400.0,81.38,81.48,81.35,81.38,34400.0
2015-04-14 12:30:00,81.39,81.55,81.39,81.41,62300.0,81.39,81.55,81.39,81.41,62300.0
2015-04-14 13:00:00,81.42,81.57,81.4,81.55,118700.0,81.42,81.57,81.4,81.55,118700.0
2015-04-14 13:30:00,81.54,81.58,81.08,81.09,49100.0,81.54,81.58,81.08,81.09,49100.0
2015-04-14 14:00:00,81.09,81.16,81.06,81.1,65600.0,81.09,81.16,81.06,81.1,65600.0
2015-04-14 14:30:00,81.12,81.21,80.99,81.21,118500.0,81.12,81.21,80.99,81.21,118500.0
2015-04-14 15:00:00,81.22,81.27,81.0,81.03,75100.0,81.22,81.27,81.0,81.03,75100.0
2015-04-14 15:30:00,81.03,81.12,81.0,81.06,194800.0,81.03,81.12,81.0,81.06,194800.0
2015-04-15 09:30:00,81.2,81.71,81.08,81.64,98100.0,81.2,81.71,81.08,81.64,98100.0
2015-04-15 10:00:00,81.63,81.76,81.39,81.51,119800.0,81.63,81.76,81.39,81.51,119800.0
2015-04-15 10:30:00,81.52,81.63,81.49,81.6,100900.0,81.52,81.63,81.49,81.6,100900.0
2015-04-15 11:00:00,81.6,81.65,81.48,81.5,192900.0,81.6,81.65,81.48,81.5,192900.0
2015-04-15 11:30:00,81.5,81.58,81.19,81.24,374000.0,81.5,81.58,81.19,81.24,374000.0
2015-04-15 12:00:00,81.25,81.36,81.19,81.31,68500.0,81.25,81.36,81.19,81.31,68500.0
2015-04-15 12:30:00,81.33,81.33,81.12,81.22,185300.0,81.33,81.33,81.12,81.22,185300.0
2015-04-15 13:00:00,81.2,81.53,81.16,81.53,73500.0,81.2,81.53,81.16,81.53,73500.0
2015-04-15 13:30:00,81.51,81.56,81.42,81.55,68200.0,81.51,81.56,81.42,81.55,68200.0
2015-04-15 14:00:00,81.56,81.58,81.48,81.56,91800.0,81.56,81.58,81.48,81.56,91800.0
2015-04-15 14:30:00,81.55,81.58,81.27,81.3,83600.0,81.55,81.58,81.27,81.3,83600.0
2015-04-15 15:00:00,81.31,81.37,81.17,81.3,142100.0,81.31,81.37,81.17,81.3,142100.0
2015-04-15 15:30:00,81.31,81.35,81.12,81.21,357200.0,81.31,81.35,81.12,81.21,357200.0
2015-04-16 09:30:00,81.2,81.48,81.05,81.19,135700.0,81.2,81.48,81.05,81.19,135700.0
2015-04-16 10:00:00,81.19,81.34,80.97,81.06,255300.0,81.19,81.34,80.97,81.06,255300.0
2015-04-16 10:30:00,81.06,81.36,80.98,81.25,261100.0,81.06,81.36,80.98,81.25,261100.0
2015-04-16 11:00:00,81.24,81.44,81.18,81.25,117000.0,81.24,81.44,81.18,81.25,117000.0
2015-04-16 11:30:00,81.26,81.29,81.0,81.01,116100.0,81.26,81.29,81.0,81.01,116100.0
2015-04-16 12:00:00,81.01,81.1,80.99,81.03,73800.0,81.01,81.1,80.99,81.03,73800.0
2015-04-16 12:30:00,81.03,81.04,80.81,80.83,80400.0,81.03,81.04,80.81,80.83,80400.0
2015-04-16 13:00:00,80.84,81.01,80.82,80.86,103000.0,80.84,81.01,80.82,80.86,103000.0
2015-04-16 13:30:00,80.86,81.05,80.84,81.03,177400.0,80.86,81.05,80.84,81.03,177400.0
2015-04-16 14:00:00,81.03,81.06,80.94,80.98,127800.0,81.03,81.06,80.94,80.98,127800.0
2015-04-16 14:30:00,80.98,80.99,80.75,80.93,127200.0,80.98,80.99,80.75,80.93,127200.0
2015-04-16 15:00:00,80.93,81.2,80.92,81.13,177500.0,80.93,81.2,80.92,81.13,177500.0
2015-04-16 15:30:00,81.14,81.23,80.96,81.03,416600.0,81.14,81.23,80.96,81.03,416600.0
2015-04-17 09:30:00,80.48,81.0,79.73,80.04,277000.0,80.48,81.0,79.73,80.04,277000.0
2015-04-17 10:00:00,80.02,80.09,79.51,79.53,168200.0,80.02,80.09,79.51,79.53,168200.0
2015-04-17 10:30:00,79.53,79.62,79.45,79.51,111000.0,79.53,79.62,79.45,79.51,111000.0
2015-04-17 11:00:00,79.51,79.75,79.29,79.71,130000.0,79.51,79.75,79.29,79.71,130000.0
2015-04-17 11:30:00,79.68,79.69,79.39,79.49,55600.0,79.68,79.69,79.39,79.49,55600.0
2015-04-17 12:00:00,79.48,79.74,79.48,79.57,42000.0,79.48,79.74,79.48,79.57,42000.0
2015-04-17 12:30:00,79.57,79.57,79.37,79.44,44100.0,79.57,79.57,79.37,79.44,44100.0
2015-04-17 13:00:00,79.43,79.48,79.21,79.27,133900.0,79.43,79.48,79.21,79.27,133900.0
2015-04-17 13:30:00,79.28,79.6,79.1,79.46,197600.0,79.28,79.6,79.1,79.46,197600.0
2015-04-17 14:00:00,79.48,79.55,79.08,79.19,99300.0,79.48,79.55,79.08,79.19,99300.0
2015-04-17 14:30:00,79.18,79.19,78.71,78.79,197400.0,79.18,79.19,78.71,78.79,197400.0
2015-04-17 15:00:00,78.79,79.02,78.7,78.99,207100.0,78.79,79.02,78.7,78.99,207100.0
2015-04-17 15:30:00,79.0,79.25,79.0,79.14,250600.0,79.0,79.25,79.0,79.14,250600.0
2015-04-20 09:30:00,79.79,79.79,78.79,78.9,153500.0,79.79,79.79,78.79,78.9,153500.0
2015-04-20 10:00:00,78.9,79.07,78.8,79.02,106400.0,78.9,79.07,78.8,79.02,106400.0
2015-04-20 10:30:00,79.03,79.06,78.78,78.79,117500.0,79.03,79.06,78.78,78.79,117500.0
2015-04-20 11:00:00,78.79,79.29,78.76,79.2,122400.0,78.79,79.29,78.76,79.2,122400.0
2015-04-20 11:30:00,79.17,79.24,79.02,79.15,91500.0,79.17,79.24,79.02,79.15,91500.0
2015-04-20 12:00:00,79.15,79.15,78.87,78.95,79600.0,79.15,79.15,78.87,78.95,79600.0
2015-04-20 12:30:00,78.96,79.05,78.75,78.98,60800.0,78.96,79.05,78.75,78.98,60800.0
2015-04-20 13:00:00,78.98,79.0,78.84,78.96,51200.0,78.98,79.0,78.84,78.96,51200.0
2015-04-20 13:30:00,78.95,79.31,78.95,79.31,55900.0,78.95,79.31,78.95,79.31,55900.0
2015-04-20 14:00:00,79.31,79.54,79.3,79.5,73800.0,79.31,79.54,79.3,79.5,73800.0
2015-04-20 14:30:00,79.5,79.6,79.47,79.54,52000.0,79.5,79.6,79.47,79.54,52000.0
2015-04-20 15:00:00,79.53,79.71,79.49,79.67,93800.0,79.53,79.71,79.49,79.67,93800.0
2015-04-20 15:30:00,79.66,79.77,79.53,79.74,331700.0,79.66,79.77,79.53,79.74,331700.0
2015-04-21 09:30:00,80.47,80.64,80.13,80.53,168300.0,80.47,80.64,80.13,80.53,168300.0
2015-04-21 10:00:00,80.54,80.55,80.09,80.31,90600.0,80.54,80.55,80.09,80.31,90600.0
2015-04-21 10:30:00,80.3,80.37,80.1,80.19,78600.0,80.3,80.37,80.1,80.19,78600.0
2015-04-21 11:00:00,80.2,80.53,80.17,80.26,109100.0,80.2,80.53,80.17,80.26,109100.0
2015-04-21 11:30:00,80.25,80.5,80.25,80.37,86600.0,80.25,80.5,80.25,80.37,86600.0
2015-04-21 12:00:00,80.36,80.58,80.35,80.55,32300.0,80.36,80.58,80.35,80.55,32300.0
2015-04-21 12:30:00,80.54,80.68,80.51,80.68,39400.0,80.54,80.68,80.51,80.68,39400.0
2015-04-21 13:00:00,80.68,80.77,80.6,80.76,35900.0,80.68,80.77,80.6,80.76,35900.0
2015-04-21 13:30:00,80.77,80.81,80.59,80.66,61000.0,80.77,80.81,80.59,80.66,61000.0
2015-04-21 14:00:00,80.65,80.88,80.57,80.87,81600.0,80.65,80.88,80.57,80.87,81600.0
2015-04-21 14:30:00,80.88,80.97,80.85,80.88,43400.0,80.88,80.97,80.85,80.88,43400.0
2015-04-21 15:00:00,80.88,80.95,80.78,80.78,87100.0,80.88,80.95,80.78,80.78,87100.0
2015-04-21 15:30:00,80.79,80.88,80.71,80.8,276100.0,80.79,80.88,80.71,80.8,276100.0
2015-04-22 09:30:00,80.67,80.95,80.11,80.12,161900.0,80.67,80.95,80.11,80.12,161900.0
2015-04-22 10:00:00,80.11,80.42,80.1,80.37,62000.0,80.11,80.42,80.1,80.37,62000.0
2015-04-22 10:30:00,80.39,80.48,80.2,80.4,76600.0,80.39,80.48,80.2,80.4,76600.0
2015-04-22 11:00:00,80.4,80.6,80.39,80.57,76600.0,80.4,80.6,80.39,80.57,76600.0
2015-04-22 11:30:00,80.58,80.65,80.54,80.59,46400.0,80.58,80.65,80.54,80.59,46400.0
2015-04-22 12:00:00,80.6,80.76,80.52,80.73,43400.0,80.6,80.76,80.52,80.73,43400.0
2015-04-22 12:30:00,80.74,80.82,80.7,80.74,37300.0,80.74,80.82,80.7,80.74,37300.0
2015-04-22 13:00:00,80.75,80.79,80.55,80.55,36800.0,80.75,80.79,80.55,80.55,36800.0
2015-04-22 13:30:00,80.53,80.8,80.5,80.77,52800.0,80.53,80.8,80.5,80.77,52800.0
2015-04-22 14:00:00,80.77,80.88,80.73,80.79,48600.0,80.77,80.88,80.73,80.79,48600.0
2015-04-22 14:30:00,80.8,80.82,80.61,80.62,57500.0,80.8,80.82,80.61,80.62,57500.0
2015-04-22 15:00:00,80.63,80.65,80.5,80.53,134100.0,80.63,80.65,80.5,80.53,134100.0
2015-04-22 15:30:00,80.53,80.62,80.4,80.57,187600.0,80.53,80.62,80.4,80.57,187600.0
2015-04-23 09:30:00,80.22,80.95,80.22,80.85,111400.0,80.22,80.95,80.22,80.85,111400.0
2015-04-23 10:00:00,80.87,80.94,80.7,80.75,52500.0,80.87,80.94,80.7,80.75,52500.0
2015-04-23 10:30:00,80.75,80.84,80.69,80.69,94900.0,80.75,80.84,80.69,80.69,94900.0
2015-04-23 11:00:00,80.69,80.88,80.66,80.81,38300.0,80.69,80.88,80.66,80.81,38300.0
2015-04-23 11:30:00,80.81,80.94,80.56,80.89,60100.0,80.81,80.94,80.56,80.89,60100.0
2015-04-23 12:00:00,80.9,81.03,80.89,80.97,20400.0,80.9,81.03,80.89,80.97,20400.0
2015-04-23 12:30:00,80.97,81.14,80.86,81.14,26600.0,80.97,81.14,80.86,81.14,26600.0
2015-04-23 13:00:00,81.13,81.13,80.86,80.86,19000.0,81.13,81.13,80.86,80.86,19000.0
2015-04-23 13:30:00,80.86,81.05,80.86,81.03,17400.0,80.86,81.05,80.86,81.03,17400.0
2015-04-23 14:00:00,81.03,81.17,81.03,81.09,41100.0,81.03,81.17,81.03,81.09,41100.0
2015-04-23 14:30:00,81.11,81.17,81.03,81.15,32600.0,81.11,81.17,81.03,81.15,32600.0
2015-04-23 15:00:00,81.16,81.26,81.15,81.23,129400.0,81.16,81.26,81.15,81.23,129400.0
2015-04-23 15:30:00,81.23,81.23,80.99,81.02,224900.0,81.23,81.23,80.99,81.02,224900.0
2015-04-24 09:30:00,81.14,81.14,80.45,80.57,141800.0,81.14,81.14,80.45,80.57,141800.0
2015-04-24 10:00:00,80.58,80.65,80.5,80.58,101000.0,80.58,80.65,80.5,80.58,101000.0
2015-04-24 10:30:00,80.59,80.73,80.53,80.69,77300.0,80.59,80.73,80.53,80.69,77300.0
2015-04-24 11:00:00,80.7,80.9,80.62,80.8,71400.0,80.7,80.9,80.62,80.8,71400.0
2015-04-24 11:30:00,80.77,81.13,80.76,81.08,106100.0,80.77,81.13,80.76,81.08,106100.0
2015-04-24 12:00:00,81.07,81.12,81.02,81.08,57600.0,81.07,81.12,81.02,81.08,57600.0
2015-04-24 12:30:00,81.07,81.12,80.98,80.99,45900.0,81.07,81.12,80.98,80.99,45900.0
2015-04-24 13:00:00,80.98,81.17,80.89,81.13,60100.0,80.98,81.17,80.89,81.13,60100.0
2015-04-24 13:30:00,81.12,81.28,81.12,81.19,75600.0,81.12,81.28,81.12,81.19,75600.0
2015-04-24 14:00:00,81.19,81.33,81.17,81.32,49200.0,81.19,81.33,81.17,81.32,49200.0
2015-04-24 14:30:00,81.33,81.38,81.31,81.31,78000.0,81.33,81.38,81.31,81.31,78000.0
2015-04-24 15:00:00,81.31,81.37,81.11,81.18,144500.0,81.31,81.37,81.11,81.18,144500.0
2015-04-24 15:30:00,81.18,81.24,81.1,81.12,163500.0,81.18,81.24,81.1,81.12,163500.0
2015-04-27 09:30:00,81.89,81.89,80.99,81.53,135900.0,81.89,81.89,80.99,81.53,135900.0
2015-04-27 10:00:00,81.52,81.54,81.3,81.33,79600.0,81.52,81.54,81.3,81.33,79600.0
2015-04-27 10:30:00,81.32,81.46,81.2,81.3,62000.0,81.32,81.46,81.2,81.3,62000.0
2015-04-27 11:00:00,81.3,81.34,81.21,81.22,64900.0,81.3,81.34,81.21,81.22,64900.0
2015-04-27 11:30:00,81.22,81.48,81.2,81.24,116000.0,81.22,81.48,81.2,81.24,116000.0
2015-04-27 12:00:00,81.25,81.31,81.02,81.2,104300.0,81.25,81.31,81.02,81.2,104300.0
2015-04-27 12:30:00,81.19,81.22,81.1,81.16,65500.0,81.19,81.22,81.1,81.16,65500.0
2015-04-27 13:00:00,81.17,81.28,81.08,81.16,63400.0,81.17,81.28,81.08,81.16,63400.0
2015-04-27 13:30:00,81.18,81.18,81.08,81.11,53600.0,81.18,81.18,81.08,81.11,53600.0
2015-04-27 14:00:00,81.1,81.18,81.06,81.07,63800.0,81.1,81.18,81.06,81.07,63800.0
2015-04-27 14:30:00,81.07,81.08,80.84,80.95,71400.0,81.07,81.08,80.84,80.95,71400.0
2015-04-27 15:00:00,80.94,80.97,80.66,80.66,130800.0,80.94,80.97,80.66,80.66,130800.0
2015-04-27 15:30:00,80.66,80.68,79.99,80.42,394400.0,80.66,80.68,79.99,80.42,394400.0
2015-04-28 09:30:00,80.2,80.42,79.91,80.0,90400.0,80.2,80.42,79.91,80.0,90400.0
2015-04-28 10:00:00,79.98,80.04,79.55,79.84,105800.0,79.98,80.04,79.55,79.84,105800.0
2015-04-28 10:30:00,79.83,80.21,79.82,80.15,80600.0,79.83,80.21,79.82,80.15,80600.0
2015-04-28 11:00:00,80.15,80.46,80.08,80.1,57600.0,80.15,80.46,80.08,80.1,57600.0
2015-04-28 11:30:00,80.1,80.34,80.08,80.3,43400.0,80.1,80.34,80.08,80.3,43400.0
2015-04-28 12:00:00,80.31,80.42,80.25,80.33,36700.0,80.31,80.42,80.25,80.33,36700.0
2015-04-28 12:30:00,80.29,80.4,80.16,80.24,62600.0,80.29,80.4,80.16,80.24,62600.0
2015-04-28 13:00:00,80.21,80.24,80.08,80.08,37500.0,80.21,80.24,80.08,80.08,37500.0
2015-04-28 13:30:00,80.08,80.15,80.03,80.07,36800.0,80.08,80.15,80.03,80.07,36800.0
2015-04-28 14:00:00,80.07,80.11,80.0,80.0,113800.0,80.07,80.11,80.0,80.0,113800.0
2015-04-28 14:30:00,80.0,80.1,79.91,79.96,81200.0,80.0,80.1,79.91,79.96,81200.0
2015-04-28 15:00:00,79.96,79.98,79.79,79.86,97300.0,79.96,79.98,79.79,79.86,97300.0
2015-04-28 15:30:00,79.89,79.98,79.85,79.98,148300.0,79.89,79.98,79.85,79.98,148300.0
2015-04-29 09:30:00,79.79,80.15,79.27,79.54,109100.0,79.79,80.15,79.27,79.54,109100.0
2015-04-29 10:00:00,79.53,79.75,79.49,79.59,103500.0,79.53,79.75,79.49,79.59,103500.0
2015-04-29 10:30:00,79.59,79.61,79.33,79.38,92700.0,79.59,79.61,79.33,79.38,92700.0
2015-04-29 11:00:00,79.4,79.45,79.15,79.17,199600.0,79.4,79.45,79.15,79.17,199600.0
2015-04-29 11:30:00,79.18,79.2,78.66,78.66,183800.0,79.18,79.2,78.66,78.66,183800.0
2015-04-29 12:00:00,78.68,78.75,78.04,78.14,133500.0,78.68,78.75,78.04,78.14,133500.0
2015-04-29 12:30:00,78.12,78.12,77.51,77.54,208100.0,78.12,78.12,77.51,77.54,208100.0
2015-04-29 13:00:00,77.54,77.57,77.41,77.44,278300.0,77.54,77.57,77.41,77.44,278300.0
2015-04-29 13:30:00,77.45,77.81,77.45,77.72,266400.0,77.45,77.81,77.45,77.72,266400.0
2015-04-29 14:00:00,77.72,77.99,77.53,77.93,262800.0,77.72,77.99,77.53,77.93,262800.0
2015-04-29 14:30:00,77.93,78.07,77.81,78.0,242700.0,77.93,78.07,77.81,78.0,242700.0
2015-04-29 15:00:00,78.0,78.06,77.75,77.85,171900.0,78.0,78.06,77.75,77.85,171900.0
2015-04-29 15:30:00,77.86,77.97,77.45,77.48,464500.0,77.86,77.97,77.45,77.48,464500.0
2015-04-30 09:30:00,77.32,77.64,76.9,77.18,297700.0,77.32,77.64,76.9,77.18,297700.0
2015-04-30 10:00:00,77.17,77.33,77.0,77.1,243100.0,77.17,77.33,77.0,77.1,243100.0
2015-04-30 10:30:00,77.08,77.6,77.01,77.6,217600.0,77.08,77.6,77.01,77.6,217600.0
2015-04-30 11:00:00,77.59,77.8,77.37,77.63,126600.0,77.59,77.8,77.37,77.63,126600.0
2015-04-30 11:30:00,77.65,77.74,77.4,77.4,135800.0,77.65,77.74,77.4,77.4,135800.0
2015-04-30 12:00:00,77.41,77.46,77.25,77.36,114100.0,77.41,77.46,77.25,77.36,114100.0
2015-04-30 12:30:00,77.35,77.43,77.23,77.4,90000.0,77.35,77.43,77.23,77.4,90000.0
2015-04-30 13:00:00,77.43,77.45,77.21,77.24,152200.0,77.43,77.45,77.21,77.24,152200.0
2015-04-30 13:30:00,77.23,77.34,77.16,77.19,88800.0,77.23,77.34,77.16,77.19,88800.0
2015-04-30 14:00:00,77.19,77.24,76.9,76.93,113800.0,77.19,77.24,76.9,76.93,113800.0
2015-04-30 14:30:00,76.92,76.97,76.63,76.64,87500.0,76.92,76.97,76.63,76.64,87500.0
2015-04-30 15:00:00,76.63,76.63,76.14,76.22,182200.0,76.63,76.63,76.14,76.22,182200.0
2015-04-30 15:30:00,76.22,76.52,76.18,76.4,718200.0,76.22,76.52,76.18,76.4,718200.0
2015-05-01 09:30:00,76.37,76.8,76.14,76.63,221200.0,76.37,76.8,76.14,76.63,221200.0
2015-05-01 10:00:00,76.62,77.3,76.59,77.13,251800.0,76.62,77.3,76.59,77.13,251800.0
2015-05-01 10:30:00,77.16,77.25,76.6,76.65,125000.0,77.16,77.25,76.6,76.65,125000.0
2015-05-01 11:00:00,76.71,76.99,76.63,76.97,115700.0,76.71,76.99,76.63,76.97,115700.0
2015-05-01 11:30:00,77.02,77.14,76.81,77.11,112900.0,77.02,77.14,76.81,77.11,112900.0
2015-05-01 12:00:00,77.11,77.15,76.87,77.09,73700.0,77.11,77.15,76.87,77.09,73700.0
2015-05-01 12:30:00,77.09,77.18,76.89,76.94,88700.0,77.09,77.18,76.89,76.94,88700.0
2015-05-01 13:00:00,76.97,77.24,76.87,77.14,74900.0,76.97,77.24,76.87,77.14,74900.0
2015-05-01 13:30:00,77.14,77.25,77.02,77.21,94100.0,77.14,77.25,77.02,77.21,94100.0
2015-05-01 14:00:00,77.21,77.46,77.21,77.46,84600.0,77.21,77.46,77.21,77.46,84600.0
2015-05-01 14:30:00,77.46,77.66,77.41,77.63,152300.0,77.46,77.66,77.41,77.63,152300.0
2015-05-01 15:00:00,77.63,77.89,77.56,77.62,189400.0,77.63,77.89,77.56,77.62,189400.0
2015-05-01 15:30:00,77.65,77.79,77.64,77.72,209800.0,77.65,77.79,77.64,77.72,209800.0
2015-05-04 09:30:00,77.73,77.81,77.37,77.63,150500.0,77.73,77.81,77.37,77.63,150500.0
2015-05-04 10:00:00,77.64,77.8,77.41,77.47,140400.0,77.64,77.8,77.41,77.47,140400.0
2015-05-04 10:30:00,77.48,77.53,77.1,77.14,124500.0,77.48,77.53,77.1,77.14,124500.0
2015-05-04 11:00:00,77.16,77.36,76.98,77.02,94500.0,77.16,77.36,76.98,77.02,94500.0
2015-05-04 11:30:00,77.03,77.04,76.83,77.03,76400.0,77.03,77.04,76.83,77.03,76400.0
2015-05-04 12:00:00,77.01,77.19,76.99,77.18,57000.0,77.01,77.19,76.99,77.18,57000.0
2015-05-04 12:30:00,77.17,77.22,77.05,77.15,97600.0,77.17,77.22,77.05,77.15,97600.0
2015-05-04 13:00:00,77.18,77.22,77.0,77.09,61200.0,77.18,77.22,77.0,77.09,61200.0
2015-05-04 13:30:00,77.08,77.25,77.02,77.24,49400.0,77.08,77.25,77.02,77.24,49400.0
2015-05-04 14:00:00,77.23,77.39,77.05,77.39,78300.0,77.23,77.39,77.05,77.39,78300.0
2015-05-04 14:30:00,77.39,77.58,77.39,77.43,87700.0,77.39,77.58,77.39,77.43,87700.0
2015-05-04 15:00:00,77.41,77.56,77.34,77.51,80100.0,77.41,77.56,77.34,77.51,80100.0
2015-05-04 15:30:00,77.5,77.51,77.28,77.31,213700.0,77.5,77.51,77.28,77.31,213700.0
2015-05-05 09:30:00,76.92,77.48,76.52,76.83,131500.0,76.92,77.48,76.52,76.83,131500.0
2015-05-05 10:00:00,76.85,76.86,76.5,76.69,112400.0,76.85,76.86,76.5,76.69,112400.0
2015-05-05 10:30:00,76.7,76.8,76.46,76.46,148700.0,76.7,76.8,76.46,76.46,148700.0
2015-05-05 11:00:00,76.46,76.48,76.26,76.41,228100.0,76.46,76.48,76.26,76.41,228100.0
2015-05-05 11:30:00,76.42,76.48,76.22,76.42,101700.0,76.42,76.48,76.22,76.42,101700.0
2015-05-05 12:00:00,76.42,76.44,76.21,76.27,94300.0,76.42,76.44,76.21,76.27,94300.0
2015-05-05 12:30:00,76.27,76.34,76.22,76.33,108400.0,76.27,76.34,76.22,76.33,108400.0
2015-05-05 13:00:00,76.34,76.4,76.23,76.37,104000.0,76.34,76.4,76.23,76.37,104000.0
2015-05-05 13:30:00,76.36,76.38,76.25,76.29,121100.0,76.36,76.38,76.25,76.29,121100.0
2015-05-05 14:00:00,76.29,76.39,76.21,76.32,138500.0,76.29,76.39,76.21,76.32,138500.0
2015-05-05 14:30:00,76.33,76.44,76.18,76.28,91700.0,76.33,76.44,76.18,76.28,91700.0
2015-05-05 15:00:00,76.28,76.63,76.26,76.58,152800.0,76.28,76.63,76.26,76.58,152800.0
2015-05-05 15:30:00,76.57,76.67,76.31,76.35,235400.0,76.57,76.67,76.31,76.35,235400.0
2015-05-06 09:30:00,76.38,76.8,76.1,76.51,117800.0,76.38,76.8,76.1,76.51,117800.0
2015-05-06 10:00:00,76.51,76.7,76.13,76.66,77500.0,76.51,76.7,76.13,76.66,77500.0
2015-05-06 10:30:00,76.66,76.9,76.47,76.86,106000.0,76.66,76.9,76.47,76.86,106000.0
2015-05-06 11:00:00,76.87,77.02,76.69,76.87,143600.0,76.87,77.02,76.69,76.87,143600.0
2015-05-06 11:30:00,76.88,77.16,76.77,77.07,111700.0,76.88,77.16,76.77,77.07,111700.0
2015-05-06 12:00:00,77.09,77.29,76.97,77.25,70500.0,77.09,77.29,76.97,77.25,70500.0
2015-05-06 12:30:00,77.26,77.32,77.09,77.16,44800.0,77.26,77.32,77.09,77.16,44800.0
2015-05-06 13:00:00,77.14,77.24,77.02,77.14,69300.0,77.14,77.24,77.02,77.14,69300.0
2015-05-06 13:30:00,77.13,77.14,76.87,77.0,94900.0,77.13,77.14,76.87,77.0,94900.0
2015-05-06 14:00:00,76.99,77.09,76.93,77.02,96900.0,76.99,77.09,76.93,77.02,96900.0
2015-05-06 14:30:00,77.01,77.03,76.79,76.94,142900.0,77.01,77.03,76.79,76.94,142900.0
2015-05-06 15:00:00,76.93,77.07,76.84,77.07,162300.0,76.93,77.07,76.84,77.07,162300.0
2015-05-06 15:30:00,77.08,77.16,76.9,77.14,214100.0,77.08,77.16,76.9,77.14,214100.0
2015-05-07 09:30:00,77.3,77.5,76.88,76.99,131600.0,77.3,77.5,76.88,76.99,131600.0
2015-05-07 10:00:00,76.99,77.46,76.88,77.33,81600.0,76.99,77.46,76.88,77.33,81600.0
2015-05-07 10:30:00,77.36,77.76,77.27,77.66,83100.0,77.36,77.76,77.27,77.66,83100.0
2015-05-07 11:00:00,77.67,78.09,77.63,78.01,97800.0,77.67,78.09,77.63,78.01,97800.0
2015-05-07 11:30:00,78.0,78.35,77.89,78.15,138800.0,78.0,78.35,77.89,78.15,138800.0
2015-05-07 12:00:00,78.15,78.34,77.95,77.98,86800.0,78.15,78.34,77.95,77.98,86800.0
2015-05-07 12:30:00,78.02,78.16,77.98,78.03,61600.0,78.02,78.16,77.98,78.03,61600.0
2015-05-07 13:00:00,78.05,78.21,77.88,77.92,91100.0,78.05,78.21,77.88,77.92,91100.0
2015-05-07 13:30:00,77.93,78.15,77.89,78.12,103400.0,77.93,78.15,77.89,78.12,103400.0
2015-05-07 14:00:00,78.12,78.33,78.08,78.19,109900.0,78.12,78.33,78.08,78.19,109900.0
2015-05-07 14:30:00,78.2,78.3,78.05,78.21,65600.0,78.2,78.3,78.05,78.21,65600.0
2015-05-07 15:00:00,78.18,78.31,77.81,77.85,116700.0,78.18,78.31,77.81,77.85,116700.0
2015-05-07 15:30:00,77.86,78.09,77.81,78.01,317900.0,77.86,78.09,77.81,78.01,317900.0
2015-05-08 09:30:00,78.61,79.75,78.42,79.44,257700.0,78.61,79.75,78.42,79.44,257700.0
2015-05-08 10:00:00,79.43,79.66,79.2,79.65,113500.0,79.43,79.66,79.2,79.65,113500.0
2015-05-08 10:30:00,79.68,79.69,79.33,79.59,78100.0,79.68,79.69,79.33,79.59,78100.0
2015-05-08 11:00:00,79.6,79.63,79.3,79.3,103400.0,79.6,79.63,79.3,79.3,103400.0
2015-05-08 11:30:00,79.31,79.39,79.17,79.24,103100.0,79.31,79.39,79.17,79.24,103100.0
2015-05-08 12:00:00,79.25,79.27,79.07,79.19,77000.0,79.25,79.27,79.07,79.19,77000.0
2015-05-08 12:30:00,79.18,79.35,79.18,79.33,99300.0,79.18,79.35,79.18,79.33,99300.0
2015-05-08 13:00:00,79.31,79.35,79.14,79.19,75400.0,79.31,79.35,79.14,79.19,75400.0
2015-05-08 13:30:00,79.2,79.26,79.04,79.08,98500.0,79.2,79.26,79.04,79.08,98500.0
2015-05-08 14:00:00,79.1,79.25,79.05,79.19,60100.0,79.1,79.25,79.05,79.19,60100.0
2015-05-08 14:30:00,79.19,79.2,79.0,79.08,59300.0,79.19,79.2,79.0,79.08,59300.0
2015-05-08 15:00:00,79.08,79.17,79.08,79.11,95100.0,79.08,79.17,79.08,79.11,95100.0
2015-05-08 15:30:00,79.1,79.26,79.09,79.19,275400.0,79.1,79.26,79.09,79.19,275400.0
2015-05-11 09:30:00,79.05,79.3,78.64,79.12,234700.0,79.05,79.3,78.64,79.12,234700.0
2015-05-11 10:00:00,79.1,79.37,79.03,79.06,77700.0,79.1,79.37,79.03,79.06,77700.0
2015-05-11 10:30:00,79.05,79.05,78.81,79.05,82100.0,79.05,79.05,78.81,79.05,82100.0
2015-05-11 11:00:00,79.04,79.36,78.97,79.18,97800.0,79.04,79.36,78.97,79.18,97800.0
2015-05-11 11:30:00,79.17,79.21,79.09,79.11,72100.0,79.17,79.21,79.09,79.11,72100.0
2015-05-11 12:00:00,79.1,79.12,78.98,79.11,63800.0,79.1,79.12,78.98,79.11,63800.0
2015-05-11 12:30:00,79.12,79.14,78.98,79.01,144600.0,79.12,79.14,78.98,79.01,144600.0
2015-05-11 13:00:00,78.98,79.21,78.98,79.17,65400.0,78.98,79.21,78.98,79.17,65400.0
2015-05-11 13:30:00,79.17,79.2,79.09,79.17,53100.0,79.17,79.2,79.09,79.17,53100.0
2015-05-11 14:00:00,79.17,79.21,79.06,79.08,66000.0,79.17,79.21,79.06,79.08,66000.0
2015-05-11 14:30:00,79.07,79.16,78.99,79.01,75200.0,79.07,79.16,78.99,79.01,75200.0
2015-05-11 15:00:00,79.0,79.2,78.99,79.11,117200.0,79.0,79.2,78.99,79.11,117200.0
2015-05-11 15:30:00,79.11,79.14,78.94,78.98,307100.0,79.11,79.14,78.94,78.98,307100.0
2015-05-12 09:30:00,78.61,79.07,78.44,78.92,119600.0,78.61,79.07,78.44,78.92,119600.0
2015-05-12 10:00:00,78.89,78.92,78.51,78.57,123500.0,78.89,78.92,78.51,78.57,123500.0
2015-05-12 10:30:00,78.56,79.19,78.5,78.87,86700.0,78.56,79.19,78.5,78.87,86700.0
2015-05-12 11:00:00,78.86,79.17,78.86,79.04,86100.0,78.86,79.17,78.86,79.04,86100.0
2015-05-12 11:30:00,79.03,79.15,78.99,79.05,70100.0,79.03,79.15,78.99,79.05,70100.0
2015-05-12 12:00:00,79.05,79.22,79.0,79.17,72100.0,79.05,79.22,79.0,79.17,72100.0
2015-05-12 12:30:00,79.18,79.34,79.14,79.2,71400.0,79.18,79.34,79.14,79.2,71400.0
2015-05-12 13:00:00,79.21,79.6,79.2,79.48,126200.0,79.21,79.6,79.2,79.48,126200.0
2015-05-12 13:30:00,79.48,79.48,79.32,79.4,116100.0,79.48,79.48,79.32,79.4,116100.0
2015-05-12 14:00:00,79.39,79.58,79.3,79.55,71800.0,79.39,79.58,79.3,79.55,71800.0
2015-05-12 14:30:00,79.55,79.68,79.37,79.39,91800.0,79.55,79.68,79.37,79.39,91800.0
2015-05-12 15:00:00,79.4,79.42,79.28,79.35,99300.0,79.4,79.42,79.28,79.35,99300.0
2015-05-12 15:30:00,79.35,79.36,79.2,79.21,185900.0,79.35,79.36,79.2,79.21,185900.0
2015-05-13 09:30:00,79.1,79.47,78.46,78.64,119500.0,79.1,79.47,78.46,78.64,119500.0
2015-05-13 10:00:00,78.64,78.78,78.54,78.73,83700.0,78.64,78.78,78.54,78.73,83700.0
2015-05-13 10:30:00,78.69,78.7,78.29,78.36,72400.0,78.69,78.7,78.29,78.36,72400.0
2015-05-13 11:00:00,78.34,78.49,78.18,78.27,130400.0,78.34,78.49,78.18,78.27,130400.0
2015-05-13 11:30:00,78.25,78.57,78.24,78.44,93400.0,78.25,78.57,78.24,78.44,93400.0
2015-05-13 12:00:00,78.44,78.49,78.14,78.14,54300.0,78.44,78.49,78.14,78.14,54300.0
2015-05-13 12:30:00,78.15,78.27,78.11,78.13,68300.0,78.15,78.27,78.11,78.13,68300.0
2015-05-13 13:00:00,78.13,78.27,78.0,78.0,95600.0,78.13,78.27,78.0,78.0,95600.0
2015-05-13 13:30:00,78.01,78.09,77.93,78.0,113600.0,78.01,78.09,77.93,78.0,113600.0
2015-05-13 14:00:00,77.99,78.01,77.83,77.86,80200.0,77.99,78.01,77.83,77.86,80200.0
2015-05-13 14:30:00,77.84,78.0,77.76,77.85,190700.0,77.84,78.0,77.76,77.85,190700.0
2015-05-13 15:00:00,77.85,78.01,77.74,77.74,124000.0,77.85,78.01,77.74,77.74,124000.0
2015-05-13 15:30:00,77.74,77.97,77.67,77.86,369400.0,77.74,77.97,77.67,77.86,369400.0
2015-05-14 09:30:00,78.15,78.4,76.82,76.85,150100.0,78.15,78.4,76.82,76.85,150100.0
2015-05-14 10:00:00,76.85,77.11,76.82,77.06,163700.0,76.85,77.11,76.82,77.06,163700.0
2015-05-14 10:30:00,77.09,77.26,77.02,77.08,157700.0,77.09,77.26,77.02,77.08,157700.0
2015-05-14 11:00:00,77.08,77.36,77.07,77.24,110400.0,77.08,77.36,77.07,77.24,110400.0
2015-05-14 11:30:00,77.24,77.43,77.12,77.34,107700.0,77.24,77.43,77.12,77.34,107700.0
2015-05-14 12:00:00,77.34,77.47,77.21,77.22,89700.0,77.34,77.47,77.21,77.22,89700.0
2015-05-14 12:30:00,77.24,77.41,77.24,77.31,113000.0,77.24,77.41,77.24,77.31,113000.0
2015-05-14 13:00:00,77.32,77.43,77.25,77.28,123500.0,77.32,77.43,77.25,77.28,123500.0
2015-05-14 13:30:00,77.3,77.37,77.12,77.12,90100.0,77.3,77.37,77.12,77.12,90100.0
2015-05-14 14:00:00,77.13,77.35,77.12,77.28,79900.0,77.13,77.35,77.12,77.28,79900.0
2015-05-14 14:30:00,77.29,77.42,77.28,77.36,83000.0,77.29,77.42,77.28,77.36,83000.0
2015-05-14 15:00:00,77.35,77.35,77.09,77.12,138300.0,77.35,77.35,77.09,77.12,138300.0
2015-05-14 15:30:00,77.12,77.18,76.93,76.97,402000.0,77.12,77.18,76.93,76.97,402000.0
2015-05-15 09:30:00,77.14,77.5,76.82,77.5,318000.0,77.14,77.5,76.82,77.5,318000.0
2015-05-15 10:00:00,77.47,77.8,77.33,77.76,195300.0,77.47,77.8,77.33,77.76,195300.0
2015-05-15 10:30:00,77.76,78.09,77.58,78.0,112900.0,77.76,78.09,77.58,78.0,112900.0
2015-05-15 11:00:00,78.0,78.14,77.97,78.07,68300.0,78.0,78.14,77.97,78.07,68300.0
2015-05-15 11:30:00,78.04,78.14,77.92,78.05,73700.0,78.04,78.14,77.92,78.05,73700.0
2015-05-15 12:00:00,78.07,78.07,77.9,77.91,57800.0,78.07,78.07,77.9,77.91,57800.0
2015-05-15 12:30:00,77.9,78.01,77.73,77.75,71800.0,77.9,78.01,77.73,77.75,71800.0
2015-05-15 13:00:00,77.75,78.11,77.75,78.02,122500.0,77.75,78.11,77.75,78.02,122500.0
2015-05-15 13:30:00,78.02,78.08,77.98,78.04,62700.0,78.02,78.08,77.98,78.04,62700.0
2015-05-15 14:00:00,78.05,78.06,77.84,77.93,86200.0,78.05,78.06,77.84,77.93,86200.0
2015-05-15 14:30:00,77.92,78.1,77.91,78.08,72700.0,77.92,78.1,77.91,78.08,72700.0
2015-05-15 15:00:00,78.08,78.15,78.01,78.11,96400.0,78.08,78.15,78.01,78.11,96400.0
2015-05-15 15:30:00,78.11,78.4,78.11,78.36,270800.0,78.11,78.4,78.11,78.36,270800.0
2015-05-18 09:30:00,78.43,78.5,77.84,77.94,148100.0,78.43,78.5,77.84,77.94,148100.0
2015-05-18 10:00:00,77.96,78.05,77.81,77.93,138900.0,77.96,78.05,77.81,77.93,138900.0
2015-05-18 10:30:00,77.95,78.05,77.67,77.73,100100.0,77.95,78.05,77.67,77.73,100100.0
2015-05-18 11:00:00,77.72,77.92,77.66,77.84,168300.0,77.72,77.92,77.66,77.84,168300.0
2015-05-18 11:30:00,77.84,78.01,77.81,77.81,86000.0,77.84,78.01,77.81,77.81,86000.0
2015-05-18 12:00:00,77.82,78.0,77.81,77.89,50500.0,77.82,78.0,77.81,77.89,50500.0
2015-05-18 12:30:00,77.87,77.95,77.75,77.87,53200.0,77.87,77.95,77.75,77.87,53200.0
2015-05-18 13:00:00,77.87,77.95,77.83,77.92,66700.0,77.87,77.95,77.83,77.92,66700.0
2015-05-18 13:30:00,77.91,78.26,77.91,78.08,133300.0,77.91,78.26,77.91,78.08,133300.0
2015-05-18 14:00:00,78.09,78.25,78.09,78.2,115500.0,78.09,78.25,78.09,78.2,115500.0
2015-05-18 14:30:00,78.2,78.41,78.19,78.4,89100.0,78.2,78.41,78.19,78.4,89100.0
2015-05-18 15:00:00,78.4,78.51,78.31,78.42,101000.0,78.4,78.51,78.31,78.42,101000.0
2015-05-18 15:30:00,78.42,78.52,78.32,78.42,248200.0,78.42,78.52,78.32,78.42,248200.0
2015-05-19 09:30:00,78.39,78.65,77.95,78.27,134800.0,78.39,78.65,77.95,78.27,134800.0
2015-05-19 10:00:00,78.26,78.3,77.89,78.09,125400.0,78.26,78.3,77.89,78.09,125400.0
2015-05-19 10:30:00,78.09,78.43,78.05,78.33,112200.0,78.09,78.43,78.05,78.33,112200.0
2015-05-19 11:00:00,78.35,78.37,78.2,78.29,161300.0,78.35,78.37,78.2,78.29,161300.0
2015-05-19 11:30:00,78.3,78.37,78.11,78.11,55100.0,78.3,78.37,78.11,78.11,55100.0
2015-05-19 12:00:00,78.11,78.24,77.88,77.88,100900.0,78.11,78.24,77.88,77.88,100900.0
2015-05-19 12:30:00,77.88,77.99,77.82,77.92,101900.0,77.88,77.99,77.82,77.92,101900.0
2015-05-19 13:00:00,77.93,78.09,77.86,78.06,78300.0,77.93,78.09,77.86,78.06,78300.0
2015-05-19 13:30:00,78.06,78.21,78.05,78.09,67300.0,78.06,78.21,78.05,78.09,67300.0
2015-05-19 14:00:00,78.08,78.13,77.92,77.93,89800.0,78.08,78.13,77.92,77.93,89800.0
2015-05-19 14:30:00,77.93,77.96,77.7,77.76,113300.0,77.93,77.96,77.7,77.76,113300.0
2015-05-19 15:00:00,77.77,77.82,77.49,77.49,187700.0,77.77,77.82,77.49,77.49,187700.0
2015-05-19 15:30:00,77.49,77.66,77.43,77.55,361400.0,77.49,77.66,77.43,77.55,361400.0
2015-05-20 09:30:00,77.66,77.7,76.49,76.49,266100.0,77.66,77.7,76.49,76.49,266100.0
2015-05-20 10:00:00,76.5,76.72,76.37,76.51,271100.0,76.5,76.72,76.37,76.51,271100.0
2015-05-20 10:30:00,76.52,76.81,76.5,76.57,179600.0,76.52,76.81,76.5,76.57,179600.0
2015-05-20 11:00:00,76.59,77.05,76.5,76.99,214100.0,76.59,77.05,76.5,76.99,214100.0
2015-05-20 11:30:00,76.99,77.02,76.6,76.74,143700.0,76.99,77.02,76.6,76.74,143700.0
2015-05-20 12:00:00,76.78,76.86,76.71,76.72,113400.0,76.78,76.86,76.71,76.72,113400.0
2015-05-20 12:30:00,76.7,76.73,76.49,76.59,113600.0,76.7,76.73,76.49,76.59,113600.0
2015-05-20 13:00:00,76.59,76.68,76.51,76.52,118000.0,76.59,76.68,76.51,76.52,118000.0
2015-05-20 13:30:00,76.53,76.8,76.51,76.76,241000.0,76.53,76.8,76.51,76.76,241000.0
2015-05-20 14:00:00,76.77,77.04,76.6,77.01,204000.0,76.77,77.04,76.6,77.01,204000.0
2015-05-20 14:30:00,77.01,77.01,76.53,76.62,184800.0,77.01,77.01,76.53,76.62,184800.0
2015-05-20 15:00:00,76.62,76.64,76.03,76.35,407600.0,76.62,76.64,76.03,76.35,407600.0
2015-05-20 15:30:00,76.35,76.48,76.24,76.26,573700.0,76.35,76.48,76.24,76.26,573700.0
2015-05-21 09:30:00,75.01,78.59,74.51,77.96,1430500.0,75.01,78.59,74.51,77.96,1430500.0
2015-05-21 10:00:00,77.91,79.61,77.9,79.48,705100.0,77.91,79.61,77.9,79.48,705100.0
2015-05-21 10:30:00,79.48,80.22,79.21,79.9,849500.0,79.48,80.22,79.21,79.9,849500.0
2015-05-21 11:00:00,79.89,79.9,79.48,79.56,394100.0,79.89,79.9,79.48,79.56,394100.0
2015-05-21 11:30:00,79.56,79.58,78.13,78.18,416800.0,79.56,79.58,78.13,78.18,416800.0
2015-05-21 12:00:00,78.17,78.33,77.75,78.24,649200.0,78.17,78.33,77.75,78.24,649200.0
2015-05-21 12:30:00,78.23,78.62,77.59,78.59,531500.0,78.23,78.62,77.59,78.59,531500.0
2015-05-21 13:00:00,78.59,78.71,78.3,78.46,251000.0,78.59,78.71,78.3,78.46,251000.0
2015-05-21 13:30:00,78.46,78.52,78.26,78.36,183700.0,78.46,78.52,78.26,78.36,183700.0
2015-05-21 14:00:00,78.36,78.61,78.35,78.58,191800.0,78.36,78.61,78.35,78.58,191800.0
2015-05-21 14:30:00,78.58,79.01,78.57,78.85,498800.0,78.58,79.01,78.57,78.85,498800.0
2015-05-21 15:00:00,78.83,79.0,78.54,78.78,427600.0,78.83,79.0,78.54,78.78,427600.0
2015-05-21 15:30:00,78.79,79.05,78.58,78.68,704900.0,78.79,79.05,78.58,78.68,704900.0
2015-05-22 09:30:00,78.25,78.49,77.47,77.48,429600.0,78.25,78.49,77.47,77.48,429600.0
2015-05-22 10:00:00,77.5,77.6,76.97,77.13,423000.0,77.5,77.6,76.97,77.13,423000.0
2015-05-22 10:30:00,77.16,77.53,77.16,77.31,333600.0,77.16,77.53,77.16,77.31,333600.0
2015-05-22 11:00:00,77.31,77.5,77.12,77.12,307500.0,77.31,77.5,77.12,77.12,307500.0
2015-05-22 11:30:00,77.12,77.27,76.98,77.24,225000.0,77.12,77.27,76.98,77.24,225000.0
2015-05-22 12:00:00,77.26,77.41,77.24,77.34,138700.0,77.26,77.41,77.24,77.34,138700.0
2015-05-22 12:30:00,77.34,77.54,77.29,77.45,135600.0,77.34,77.54,77.29,77.45,135600.0
2015-05-22 13:00:00,77.45,77.69,77.31,77.4,225100.0,77.45,77.69,77.31,77.4,225100.0
2015-05-22 13:30:00,77.39,77.76,77.38,77.61,178600.0,77.39,77.76,77.38,77.61,178600.0
2015-05-22 14:00:00,77.61,77.62,77.26,77.33,144200.0,77.61,77.62,77.26,77.33,144200.0
2015-05-22 14:30:00,77.33,77.4,77.12,77.13,188300.0,77.33,77.4,77.12,77.13,188300.0
2015-05-22 15:00:00,77.11,77.19,77.02,77.15,189300.0,77.11,77.19,77.02,77.15,189300.0
2015-05-22 15:30:00,77.15,77.27,77.04,77.18,416000.0,77.15,77.27,77.04,77.18,416000.0
2015-05-26 09:30:00,77.14,77.52,76.85,76.89,236700.0,77.14,77.52,76.85,76.89,236700.0
2015-05-26 10:00:00,76.88,77.08,76.51,76.54,232500.0,76.88,77.08,76.51,76.54,232500.0
2015-05-26 10:30:00,76.55,76.55,75.84,75.92,200000.0,76.55,76.55,75.84,75.92,200000.0
2015-05-26 11:00:00,75.92,76.08,75.75,76.05,227300.0,75.92,76.08,75.75,76.05,227300.0
2015-05-26 11:30:00,76.04,76.13,75.71,75.78,204600.0,76.04,76.13,75.71,75.78,204600.0
2015-05-26 12:00:00,75.79,75.87,75.69,75.85,112800.0,75.79,75.87,75.69,75.85,112800.0
2015-05-26 12:30:00,75.85,75.86,75.55,75.62,103700.0,75.85,75.86,75.55,75.62,103700.0
2015-05-26 13:00:00,75.63,75.89,75.56,75.86,102900.0,75.63,75.89,75.56,75.86,102900.0
2015-05-26 13:30:00,75.85,75.85,75.5,75.51,101100.0,75.85,75.85,75.5,75.51,101100.0
2015-05-26 14:00:00,75.52,75.59,75.38,75.4,112300.0,75.52,75.59,75.38,75.4,112300.0
2015-05-26 14:30:00,75.4,75.58,75.35,75.48,139900.0,75.4,75.58,75.35,75.48,139900.0
2015-05-26 15:00:00,75.49,75.66,75.48,75.57,148200.0,75.49,75.66,75.48,75.57,148200.0
2015-05-26 15:30:00,75.57,75.65,75.44,75.5,517100.0,75.57,75.65,75.44,75.5,517100.0
2015-05-27 09:30:00,75.72,76.16,75.54,75.97,186300.0,75.72,76.16,75.54,75.97,186300.0
2015-05-27 10:00:00,75.97,76.05,75.61,75.84,124000.0,75.97,76.05,75.61,75.84,124000.0
2015-05-27 10:30:00,75.85,76.09,75.76,76.07,82200.0,75.85,76.09,75.76,76.07,82200.0
2015-05-27 11:00:00,76.07,76.25,76.05,76.22,107100.0,76.07,76.25,76.05,76.22,107100.0
2015-05-27 11:30:00,76.22,76.3,76.14,76.17,66400.0,76.22,76.3,76.14,76.17,66400.0
2015-05-27 12:00:00,76.18,76.22,76.06,76.18,51500.0,76.18,76.22,76.06,76.18,51500.0
2015-05-27 12:30:00,76.18,76.2,76.08,76.16,56500.0,76.18,76.2,76.08,76.16,56500.0
2015-05-27 13:00:00,76.18,76.39,76.16,76.36,57500.0,76.18,76.39,76.16,76.36,57500.0
2015-05-27 13:30:00,76.35,76.35,76.1,76.15,72500.0,76.35,76.35,76.1,76.15,72500.0
2015-05-27 14:00:00,76.14,76.32,76.14,76.25,118200.0,76.14,76.32,76.14,76.25,118200.0
2015-05-27 14:30:00,76.26,76.37,76.19,76.36,70800.0,76.26,76.37,76.19,76.36,70800.0
2015-05-27 15:00:00,76.37,76.54,76.33,76.46,155300.0,76.37,76.54,76.33,76.46,155300.0
2015-05-27 15:30:00,76.45,76.49,76.3,76.34,239000.0,76.45,76.49,76.3,76.34,239000.0
2015-05-28 09:30:00,76.36,76.74,75.8,75.83,131500.0,76.36,76.74,75.8,75.83,131500.0
2015-05-28 10:00:00,75.83,75.97,75.77,75.78,98500.0,75.83,75.97,75.77,75.78,98500.0
2015-05-28 10:30:00,75.77,76.09,75.66,75.9,84900.0,75.77,76.09,75.66,75.9,84900.0
2015-05-28 11:00:00,75.91,76.14,75.87,75.97,141600.0,75.91,76.14,75.87,75.97,141600.0
2015-05-28 11:30:00,75.96,76.07,75.79,75.82,72200.0,75.96,76.07,75.79,75.82,72200.0
2015-05-28 12:00:00,75.83,76.1,75.78,76.09,52200.0,75.83,76.1,75.78,76.09,52200.0
2015-05-28 12:30:00,76.09,76.12,75.95,76.1,54200.0,76.09,76.12,75.95,76.1,54200.0
2015-05-28 13:00:00,76.1,76.18,76.07,76.17,56500.0,76.1,76.18,76.07,76.17,56500.0
2015-05-28 13:30:00,76.16,76.23,76.1,76.16,58300.0,76.16,76.23,76.1,76.16,58300.0
2015-05-28 14:00:00,76.16,76.33,76.09,76.29,51500.0,76.16,76.33,76.09,76.29,51500.0
2015-05-28 14:30:00,76.29,76.29,76.09,76.09,110500.0,76.29,76.29,76.09,76.09,110500.0
2015-05-28 15:00:00,76.1,76.13,76.0,76.07,115200.0,76.1,76.13,76.0,76.07,115200.0
2015-05-28 15:30:00,76.06,76.25,76.04,76.19,300300.0,76.06,76.25,76.04,76.19,300300.0
2015-05-29 09:30:00,75.93,76.31,75.56,75.85,172744.0,75.93,76.31,75.56,75.85,172744.0
2015-05-29 10:00:00,75.88,75.92,75.64,75.79,137753.0,75.88,75.92,75.64,75.79,137753.0
2015-05-29 10:30:00,75.76,75.8,75.46,75.55,76762.0,75.76,75.8,75.46,75.55,76762.0
2015-05-29 11:00:00,75.58,75.72,75.51,75.51,123361.0,75.58,75.72,75.51,75.51,123361.0
2015-05-29 11:30:00,75.51,75.71,75.4,75.41,68473.0,75.51,75.71,75.4,75.41,68473.0
2015-05-29 12:00:00,75.44,75.69,75.41,75.64,61418.0,75.44,75.69,75.41,75.64,61418.0
2015-05-29 12:30:00,75.63,75.7,75.43,75.43,55863.0,75.63,75.7,75.43,75.43,55863.0
2015-05-29 13:00:00,75.43,75.53,75.33,75.34,58386.0,75.43,75.53,75.33,75.34,58386.0
2015-05-29 13:30:00,75.37,75.58,75.29,75.37,92362.0,75.37,75.58,75.29,75.37,92362.0
2015-05-29 14:00:00,75.37,75.42,75.07,75.11,83996.0,75.37,75.42,75.07,75.11,83996.0
2015-05-29 14:30:00,75.11,75.19,74.86,74.96,150153.0,75.11,75.19,74.86,74.96,150153.0
2015-05-29 15:00:00,74.95,75.16,74.94,75.11,161656.0,74.95,75.16,74.94,75.11,161656.0
2015-05-29 15:30:00,75.11,75.25,74.93,74.98,379462.0,75.11,75.25,74.93,74.98,379462.0
2015-06-01 09:30:00,74.65,76.16,74.65,75.91,466565.0,74.65,76.16,74.65,75.91,466565.0
2015-06-01 10:00:00,75.94,76.37,75.86,76.21,211076.0,75.94,76.37,75.86,76.21,211076.0
2015-06-01 10:30:00,76.2,76.39,75.97,76.39,118873.0,76.2,76.39,75.97,76.39,118873.0
2015-06-01 11:00:00,76.41,76.72,76.12,76.14,126562.0,76.41,76.72,76.12,76.14,126562.0
2015-06-01 11:30:00,76.15,76.33,76.03,76.27,91020.0,76.15,76.33,76.03,76.27,91020.0
2015-06-01 12:00:00,76.26,76.76,76.24,76.74,95682.0,76.26,76.76,76.24,76.74,95682.0
2015-06-01 12:30:00,76.74,76.81,76.56,76.75,119396.0,76.74,76.81,76.56,76.75,119396.0
2015-06-01 13:00:00,76.75,76.76,76.54,76.58,77413.0,76.75,76.76,76.54,76.58,77413.0
2015-06-01 13:30:00,76.59,76.81,76.51,76.81,105369.0,76.59,76.81,76.51,76.81,105369.0
2015-06-01 14:00:00,76.82,77.12,76.8,77.03,214747.0,76.82,77.12,76.8,77.03,214747.0
2015-06-01 14:30:00,77.01,77.22,76.99,77.12,156590.0,77.01,77.22,76.99,77.12,156590.0
2015-06-01 15:00:00,77.11,77.28,76.99,77.24,289682.0,77.11,77.28,76.99,77.24,289682.0
2015-06-01 15:30:00,77.24,77.25,76.9,76.98,504708.0,77.24,77.25,76.9,76.98,504708.0
2015-06-02 09:30:00,76.59,77.67,76.34,77.56,389307.0,76.59,77.67,76.34,77.56,389307.0
2015-06-02 10:00:00,77.56,78.27,77.37,78.04,327413.0,77.56,78.27,77.37,78.04,327413.0
2015-06-02 10:30:00,78.05,78.47,77.96,78.09,230383.0,78.05,78.47,77.96,78.09,230383.0
2015-06-02 11:00:00,78.07,78.46,78.02,78.3,132241.0,78.07,78.46,78.02,78.3,132241.0
2015-06-02 11:30:00,78.3,78.3,77.77,77.97,264227.0,78.3,78.3,77.77,77.97,264227.0
2015-06-02 12:00:00,77.96,78.46,77.86,78.21,139141.0,77.96,78.46,77.86,78.21,139141.0
2015-06-02 12:30:00,78.21,78.27,78.08,78.19,107234.0,78.21,78.27,78.08,78.19,107234.0
2015-06-02 13:00:00,78.2,78.28,77.65,77.72,158598.0,78.2,78.28,77.65,77.72,158598.0
2015-06-02 13:30:00,77.69,78.0,77.65,77.86,105730.0,77.69,78.0,77.65,77.86,105730.0
2015-06-02 14:00:00,77.86,77.91,77.7,77.83,95924.0,77.86,77.91,77.7,77.83,95924.0
2015-06-02 14:30:00,77.83,77.88,77.56,77.7,91096.0,77.83,77.88,77.56,77.7,91096.0
2015-06-02 15:00:00,77.71,77.73,77.55,77.67,136646.0,77.71,77.73,77.55,77.67,136646.0
2015-06-02 15:30:00,77.66,77.81,77.56,77.69,422331.0,77.66,77.81,77.56,77.69,422331.0
2015-06-03 09:30:00,77.95,78.12,77.38,78.0,163361.0,77.95,78.12,77.38,78.0,163361.0
2015-06-03 10:00:00,78.0,78.48,77.72,78.46,129716.0,78.0,78.48,77.72,78.46,129716.0
2015-06-03 10:30:00,78.46,78.85,78.4,78.61,174922.0,78.46,78.85,78.4,78.61,174922.0
2015-06-03 11:00:00,78.61,79.11,78.58,79.0,279782.0,78.61,79.11,78.58,79.0,279782.0
2015-06-03 11:30:00,79.02,79.26,78.7,79.23,169235.0,79.02,79.26,78.7,79.23,169235.0
2015-06-03 12:00:00,79.23,79.29,78.98,79.22,118141.0,79.23,79.29,78.98,79.22,118141.0
2015-06-03 12:30:00,79.22,79.28,79.07,79.2,107240.0,79.22,79.28,79.07,79.2,107240.0
2015-06-03 13:00:00,79.21,79.21,78.97,79.09,161567.0,79.21,79.21,78.97,79.09,161567.0
2015-06-03 13:30:00,79.08,79.22,79.01,79.2,85360.0,79.08,79.22,79.01,79.2,85360.0
2015-06-03 14:00:00,79.19,79.32,79.16,79.25,118050.0,79.19,79.32,79.16,79.25,118050.0
2015-06-03 14:30:00,79.25,79.29,79.09,79.11,78898.0,79.25,79.29,79.09,79.11,78898.0
2015-06-03 15:00:00,79.11,79.19,79.04,79.1,134054.0,79.11,79.19,79.04,79.1,134054.0
2015-06-03 15:30:00,79.11,79.13,78.85,79.09,349647.0,79.11,79.13,78.85,79.09,349647.0
2015-06-04 09:30:00,78.48,79.45,77.89,79.44,239137.0,78.48,79.45,77.89,79.44,239137.0
2015-06-04 10:00:00,79.43,79.8,79.3,79.67,212566.0,79.43,79.8,79.3,79.67,212566.0
2015-06-04 10:30:00,79.67,79.87,79.51,79.52,183659.0,79.67,79.87,79.51,79.52,183659.0
2015-06-04 11:00:00,79.5,79.7,79.49,79.49,225442.0,79.5,79.7,79.49,79.49,225442.0
2015-06-04 11:30:00,79.51,79.62,79.4,79.54,131153.0,79.51,79.62,79.4,79.54,131153.0
2015-06-04 12:00:00,79.53,79.69,79.49,79.59,126787.0,79.53,79.69,79.49,79.59,126787.0
2015-06-04 12:30:00,79.57,79.62,79.45,79.49,95257.0,79.57,79.62,79.45,79.49,95257.0
2015-06-04 13:00:00,79.49,79.55,79.29,79.38,207313.0,79.49,79.55,79.29,79.38,207313.0
2015-06-04 13:30:00,79.38,79.4,79.13,79.21,118639.0,79.38,79.4,79.13,79.21,118639.0
2015-06-04 14:00:00,79.2,79.37,79.14,79.34,173689.0,79.2,79.37,79.14,79.34,173689.0
2015-06-04 14:30:00,79.34,79.35,79.14,79.2,103184.0,79.34,79.35,79.14,79.2,103184.0
2015-06-04 15:00:00,79.2,79.26,78.91,78.97,162428.0,79.2,79.26,78.91,78.97,162428.0
2015-06-04 15:30:00,78.96,79.0,78.71,78.83,347211.0,78.96,79.0,78.71,78.83,347211.0
2015-06-05 09:30:00,78.62,78.96,78.28,78.77,200384.0,78.62,78.96,78.28,78.77,200384.0
2015-06-05 10:00:00,78.76,78.88,78.4,78.41,127851.0,78.76,78.88,78.4,78.41,127851.0
2015-06-05 10:30:00,78.41,78.43,78.0,78.03,215277.0,78.41,78.43,78.0,78.03,215277.0
2015-06-05 11:00:00,78.02,78.63,78.0,78.61,140358.0,78.02,78.63,78.0,78.61,140358.0
2015-06-05 11:30:00,78.61,78.62,78.36,78.52,122645.0,78.61,78.62,78.36,78.52,122645.0
2015-06-05 12:00:00,78.51,78.52,78.14,78.25,121612.0,78.51,78.52,78.14,78.25,121612.0
2015-06-05 12:30:00,78.26,78.27,78.04,78.06,108780.0,78.26,78.27,78.04,78.06,108780.0
2015-06-05 13:00:00,78.06,78.07,77.73,77.81,119551.0,78.06,78.07,77.73,77.81,119551.0
2015-06-05 13:30:00,77.81,78.0,77.81,77.93,99842.0,77.81,78.0,77.81,77.93,99842.0
2015-06-05 14:00:00,77.92,78.02,77.82,77.85,81091.0,77.92,78.02,77.82,77.85,81091.0
2015-06-05 14:30:00,77.85,77.87,77.65,77.78,95357.0,77.85,77.87,77.65,77.78,95357.0
2015-06-05 15:00:00,77.77,77.9,77.45,77.46,194669.0,77.77,77.9,77.45,77.46,194669.0
2015-06-05 15:30:00,77.45,77.77,77.4,77.64,314775.0,77.45,77.77,77.4,77.64,314775.0
2015-06-08 09:30:00,77.5,77.91,77.2,77.67,90713.0,77.5,77.91,77.2,77.67,90713.0
2015-06-08 10:00:00,77.64,77.83,77.58,77.71,75805.0,77.64,77.83,77.58,77.71,75805.0
2015-06-08 10:30:00,77.67,77.83,77.55,77.56,56591.0,77.67,77.83,77.55,77.56,56591.0
2015-06-08 11:00:00,77.57,77.72,77.36,77.37,70029.0,77.57,77.72,77.36,77.37,70029.0
2015-06-08 11:30:00,77.35,77.43,77.27,77.35,86307.0,77.35,77.43,77.27,77.35,86307.0
2015-06-08 12:00:00,77.36,77.4,77.25,77.38,36718.0,77.36,77.4,77.25,77.38,36718.0
2015-06-08 12:30:00,77.38,77.43,77.18,77.23,38436.0,77.38,77.43,77.18,77.23,38436.0
2015-06-08 13:00:00,77.2,77.36,77.19,77.3,45070.0,77.2,77.36,77.19,77.3,45070.0
2015-06-08 13:30:00,77.27,77.44,77.06,77.43,50836.0,77.27,77.44,77.06,77.43,50836.0
2015-06-08 14:00:00,77.42,77.46,77.22,77.39,69580.0,77.42,77.46,77.22,77.39,69580.0
2015-06-08 14:30:00,77.39,77.67,77.37,77.49,84238.0,77.39,77.67,77.37,77.49,84238.0
2015-06-08 15:00:00,77.5,77.51,77.23,77.23,54091.0,77.5,77.51,77.23,77.23,54091.0
2015-06-08 15:30:00,77.25,77.27,77.06,77.11,198463.0,77.25,77.27,77.06,77.11,198463.0
2015-06-09 09:30:00,77.0,77.4,76.76,77.08,202947.0,77.0,77.4,76.76,77.08,202947.0
2015-06-09 10:00:00,77.08,77.12,76.38,76.44,130190.0,77.08,77.12,76.38,76.44,130190.0
2015-06-09 10:30:00,76.43,76.85,76.27,76.79,175842.0,76.43,76.85,76.27,76.79,175842.0
2015-06-09 11:00:00,76.81,76.93,76.64,76.8,83288.0,76.81,76.93,76.64,76.8,83288.0
2015-06-09 11:30:00,76.82,76.95,76.74,76.81,61966.0,76.82,76.95,76.74,76.81,61966.0
2015-06-09 12:00:00,76.81,76.81,76.63,76.68,73788.0,76.81,76.81,76.63,76.68,73788.0
2015-06-09 12:30:00,76.66,76.76,76.55,76.67,49905.0,76.66,76.76,76.55,76.67,49905.0
2015-06-09 13:00:00,76.68,76.87,76.67,76.87,37332.0,76.68,76.87,76.67,76.87,37332.0
2015-06-09 13:30:00,76.87,76.93,76.8,76.89,73066.0,76.87,76.93,76.8,76.89,73066.0
2015-06-09 14:00:00,76.9,77.06,76.82,77.05,62455.0,76.9,77.06,76.82,77.05,62455.0
2015-06-09 14:30:00,77.05,77.14,77.0,77.05,86133.0,77.05,77.14,77.0,77.05,86133.0
2015-06-09 15:00:00,77.03,77.04,76.81,76.97,90310.0,77.03,77.04,76.81,76.97,90310.0
2015-06-09 15:30:00,76.96,77.24,76.93,77.1,198285.0,76.96,77.24,76.93,77.1,198285.0
2015-06-10 09:30:00,77.41,77.82,76.93,77.8,83652.0,77.41,77.82,76.93,77.8,83652.0
2015-06-10 10:00:00,77.8,77.87,77.37,77.73,123468.0,77.8,77.87,77.37,77.73,123468.0
2015-06-10 10:30:00,77.73,77.73,77.44,77.51,65856.0,77.73,77.73,77.44,77.51,65856.0
2015-06-10 11:00:00,77.54,77.79,77.39,77.65,90382.0,77.54,77.79,77.39,77.65,90382.0
2015-06-10 11:30:00,77.67,77.8,77.57,77.62,71598.0,77.67,77.8,77.57,77.62,71598.0
2015-06-10 12:00:00,77.61,77.82,77.6,77.81,71219.0,77.61,77.82,77.6,77.81,71219.0
2015-06-10 12:30:00,77.82,77.93,77.78,77.87,52821.0,77.82,77.93,77.78,77.87,52821.0
2015-06-10 13:00:00,77.88,78.07,77.83,77.9,43365.0,77.88,78.07,77.83,77.9,43365.0
2015-06-10 13:30:00,77.91,78.05,77.85,77.95,42175.0,77.91,78.05,77.85,77.95,42175.0
2015-06-10 14:00:00,77.94,78.07,77.93,78.03,67571.0,77.94,78.07,77.93,78.03,67571.0
2015-06-10 14:30:00,78.04,78.15,77.97,78.1,96718.0,78.04,78.15,77.97,78.1,96718.0
2015-06-10 15:00:00,78.11,78.19,78.04,78.16,119937.0,78.11,78.19,78.04,78.16,119937.0
2015-06-10 15:30:00,78.16,78.31,78.08,78.23,389266.0,78.16,78.31,78.08,78.23,389266.0
2015-06-11 09:30:00,78.62,79.21,78.29,79.01,107989.0,78.62,79.21,78.29,79.01,107989.0
2015-06-11 10:00:00,79.01,79.1,78.72,78.78,59142.0,79.01,79.1,78.72,78.78,59142.0
2015-06-11 10:30:00,78.74,79.09,78.63,78.97,78319.0,78.74,79.09,78.63,78.97,78319.0
2015-06-11 11:00:00,78.94,79.03,78.8,78.99,73219.0,78.94,79.03,78.8,78.99,73219.0
2015-06-11 11:30:00,79.0,79.09,78.9,78.93,48023.0,79.0,79.09,78.9,78.93,48023.0
2015-06-11 12:00:00,78.91,79.11,78.91,79.02,52344.0,78.91,79.11,78.91,79.02,52344.0
2015-06-11 12:30:00,79.0,79.11,78.95,79.08,55964.0,79.0,79.11,78.95,79.08,55964.0
2015-06-11 13:00:00,79.07,79.1,78.81,78.82,73807.0,79.07,79.1,78.81,78.82,73807.0
2015-06-11 13:30:00,78.81,78.94,78.66,78.68,133340.0,78.81,78.94,78.66,78.68,133340.0
2015-06-11 14:00:00,78.68,78.74,78.53,78.54,58241.0,78.68,78.74,78.53,78.54,58241.0
2015-06-11 14:30:00,78.54,78.6,78.44,78.51,58886.0,78.54,78.6,78.44,78.51,58886.0
2015-06-11 15:00:00,78.5,78.5,78.42,78.44,80348.0,78.5,78.5,78.42,78.44,80348.0
2015-06-11 15:30:00,78.45,78.65,78.42,78.65,263494.0,78.45,78.65,78.42,78.65,263494.0
2015-06-12 09:30:00,78.45,79.24,78.37,79.15,189979.0,78.45,79.24,78.37,79.15,189979.0
2015-06-12 10:00:00,79.14,79.44,79.07,79.12,149670.0,79.14,79.44,79.07,79.12,149670.0
2015-06-12 10:30:00,79.1,79.17,78.91,78.92,68023.0,79.1,79.17,78.91,78.92,68023.0
2015-06-12 11:00:00,78.92,79.16,78.83,79.15,92202.0,78.92,79.16,78.83,79.15,92202.0
2015-06-12 11:30:00,79.13,79.19,78.97,79.03,45312.0,79.13,79.19,78.97,79.03,45312.0
2015-06-12 12:00:00,79.02,79.11,78.86,79.11,41671.0,79.02,79.11,78.86,79.11,41671.0
2015-06-12 12:30:00,79.11,79.13,78.96,79.03,46071.0,79.11,79.13,78.96,79.03,46071.0
2015-06-12 13:00:00,79.03,79.03,78.84,78.94,64612.0,79.03,79.03,78.84,78.94,64612.0
2015-06-12 13:30:00,78.95,79.03,78.77,78.85,49838.0,78.95,79.03,78.77,78.85,49838.0
2015-06-12 14:00:00,78.86,78.86,78.72,78.78,52879.0,78.86,78.86,78.72,78.78,52879.0
2015-06-12 14:30:00,78.8,78.81,78.72,78.72,106328.0,78.8,78.81,78.72,78.72,106328.0
2015-06-12 15:00:00,78.75,78.86,78.71,78.83,72506.0,78.75,78.86,78.71,78.83,72506.0
2015-06-12 15:30:00,78.84,78.88,78.77,78.77,174707.0,78.84,78.88,78.77,78.77,174707.0
2015-06-15 09:30:00,78.13,78.49,77.7,77.72,112728.0,78.13,78.49,77.7,77.72,112728.0
2015-06-15 10:00:00,77.68,77.86,77.61,77.77,96719.0,77.68,77.86,77.61,77.77,96719.0
2015-06-15 10:30:00,77.74,77.96,77.66,77.85,126974.0,77.74,77.96,77.66,77.85,126974.0
2015-06-15 11:00:00,77.85,78.35,77.85,77.99,134237.0,77.85,78.35,77.85,77.99,134237.0
2015-06-15 11:30:00,78.01,78.32,77.96,78.19,61987.0,78.01,78.32,77.96,78.19,61987.0
2015-06-15 12:00:00,78.19,78.25,77.9,77.93,74540.0,78.19,78.25,77.9,77.93,74540.0
2015-06-15 12:30:00,77.93,78.2,77.86,78.1,41509.0,77.93,78.2,77.86,78.1,41509.0
2015-06-15 13:00:00,78.13,78.2,78.04,78.07,67315.0,78.13,78.2,78.04,78.07,67315.0
2015-06-15 13:30:00,78.05,78.22,77.95,78.01,61538.0,78.05,78.22,77.95,78.01,61538.0
2015-06-15 14:00:00,78.03,78.17,77.96,78.1,65534.0,78.03,78.17,77.96,78.1,65534.0
2015-06-15 14:30:00,78.09,78.18,78.02,78.04,66231.0,78.09,78.18,78.02,78.04,66231.0
2015-06-15 15:00:00,78.03,78.04,77.83,77.93,44298.0,78.03,78.04,77.83,77.93,44298.0
2015-06-15 15:30:00,77.94,78.0,77.86,77.91,150473.0,77.94,78.0,77.86,77.91,150473.0
2015-06-16 09:30:00,77.37,78.2,77.37,77.59,144903.0,77.37,78.2,77.37,77.59,144903.0
2015-06-16 10:00:00,77.59,78.03,77.59,77.78,116373.0,77.59,78.03,77.59,77.78,116373.0
2015-06-16 10:30:00,77.78,77.94,77.64,77.87,72008.0,77.78,77.94,77.64,77.87,72008.0
2015-06-16 11:00:00,77.86,78.15,77.84,78.07,68379.0,77.86,78.15,77.84,78.07,68379.0
2015-06-16 11:30:00,78.06,78.18,77.95,78.16,49315.0,78.06,78.18,77.95,78.16,49315.0
2015-06-16 12:00:00,78.14,78.26,78.04,78.24,39946.0,78.14,78.26,78.04,78.24,39946.0
2015-06-16 12:30:00,78.25,78.33,78.15,78.21,40666.0,78.25,78.33,78.15,78.21,40666.0
2015-06-16 13:00:00,78.23,78.35,78.19,78.3,43458.0,78.23,78.35,78.19,78.3,43458.0
2015-06-16 13:30:00,78.32,78.38,78.16,78.18,34274.0,78.32,78.38,78.16,78.18,34274.0
2015-06-16 14:00:00,78.18,78.32,78.18,78.19,46009.0,78.18,78.32,78.18,78.19,46009.0
2015-06-16 14:30:00,78.2,78.43,78.18,78.41,133424.0,78.2,78.43,78.18,78.41,133424.0
2015-06-16 15:00:00,78.41,78.6,78.4,78.55,121665.0,78.41,78.6,78.4,78.55,121665.0
2015-06-16 15:30:00,78.55,78.75,78.46,78.56,203628.0,78.55,78.75,78.46,78.56,203628.0
2015-06-17 09:30:00,78.97,79.53,78.62,79.15,160294.0,78.97,79.53,78.62,79.15,160294.0
2015-06-17 10:00:00,79.16,79.18,78.9,78.95,75052.0,79.16,79.18,78.9,78.95,75052.0
2015-06-17 10:30:00,78.94,79.42,78.94,79.42,146341.0,78.94,79.42,78.94,79.42,146341.0
2015-06-17 11:00:00,79.42,79.45,78.93,78.95,86994.0,79.42,79.45,78.93,78.95,86994.0
2015-06-17 11:30:00,78.95,79.13,78.84,78.94,62765.0,78.95,79.13,78.84,78.94,62765.0
2015-06-17 12:00:00,78.94,79.03,78.82,79.0,76368.0,78.94,79.03,78.82,79.0,76368.0
2015-06-17 12:30:00,78.98,79.06,78.76,78.86,66539.0,78.98,79.06,78.76,78.86,66539.0
2015-06-17 13:00:00,78.88,78.95,78.69,78.85,63156.0,78.88,78.95,78.69,78.85,63156.0
2015-06-17 13:30:00,78.85,79.04,78.8,78.92,64706.0,78.85,79.04,78.8,78.92,64706.0
2015-06-17 14:00:00,78.91,79.62,78.65,79.42,187636.0,78.91,79.62,78.65,79.42,187636.0
2015-06-17 14:30:00,79.39,79.9,79.38,79.8,141592.0,79.39,79.9,79.38,79.8,141592.0
2015-06-17 15:00:00,79.8,79.89,79.66,79.84,124814.0,79.8,79.89,79.66,79.84,124814.0
2015-06-17 15:30:00,79.85,79.87,79.68,79.72,318930.0,79.85,79.87,79.68,79.72,318930.0
2015-06-18 09:30:00,79.96,80.8,79.96,80.77,148420.0,79.96,80.8,79.96,80.77,148420.0
2015-06-18 10:00:00,80.77,80.93,80.57,80.83,126489.0,80.77,80.93,80.57,80.83,126489.0
2015-06-18 10:30:00,80.83,81.12,80.82,80.96,96673.0,80.83,81.12,80.82,80.96,96673.0
2015-06-18 11:00:00,80.98,81.13,80.8,80.88,99327.0,80.98,81.13,80.8,80.88,99327.0
2015-06-18 11:30:00,80.88,80.96,80.72,80.74,112962.0,80.88,80.96,80.72,80.74,112962.0
2015-06-18 12:00:00,80.76,80.81,80.62,80.71,85397.0,80.76,80.81,80.62,80.71,85397.0
2015-06-18 12:30:00,80.72,80.75,80.56,80.58,85338.0,80.72,80.75,80.56,80.58,85338.0
2015-06-18 13:00:00,80.57,80.66,80.42,80.48,73452.0,80.57,80.66,80.42,80.48,73452.0
2015-06-18 13:30:00,80.46,80.53,80.25,80.3,65535.0,80.46,80.53,80.25,80.3,65535.0
2015-06-18 14:00:00,80.28,80.4,80.24,80.3,82854.0,80.28,80.4,80.24,80.3,82854.0
2015-06-18 14:30:00,80.3,80.4,80.27,80.34,94916.0,80.3,80.4,80.27,80.34,94916.0
2015-06-18 15:00:00,80.35,80.5,80.17,80.49,129228.0,80.35,80.5,80.17,80.49,129228.0
2015-06-18 15:30:00,80.48,80.49,80.28,80.31,220349.0,80.48,80.49,80.28,80.31,220349.0
2015-06-19 09:30:00,80.37,80.84,80.37,80.6,412272.0,80.37,80.84,80.37,80.6,412272.0
2015-06-19 10:00:00,80.6,80.78,80.51,80.57,189397.0,80.6,80.78,80.51,80.57,189397.0
2015-06-19 10:30:00,80.57,80.59,80.28,80.31,87901.0,80.57,80.59,80.28,80.31,87901.0
2015-06-19 11:00:00,80.31,80.38,80.28,80.33,39774.0,80.31,80.38,80.28,80.33,39774.0
2015-06-19 11:30:00,80.34,80.34,80.17,80.18,43247.0,80.34,80.34,80.17,80.18,43247.0
2015-06-19 12:00:00,80.17,80.25,80.1,80.19,47004.0,80.17,80.25,80.1,80.19,47004.0
2015-06-19 12:30:00,80.18,80.2,80.09,80.18,35633.0,80.18,80.2,80.09,80.18,35633.0
2015-06-19 13:00:00,80.17,80.19,80.09,80.17,44053.0,80.17,80.19,80.09,80.17,44053.0
2015-06-19 13:30:00,80.19,80.22,80.12,80.17,50837.0,80.19,80.22,80.12,80.17,50837.0
2015-06-19 14:00:00,80.18,80.21,80.0,80.06,64305.0,80.18,80.21,80.0,80.06,64305.0
2015-06-19 14:30:00,80.06,80.06,79.83,79.87,66537.0,80.06,80.06,79.83,79.87,66537.0
2015-06-19 15:00:00,79.88,79.91,79.76,79.79,95429.0,79.88,79.91,79.76,79.79,95429.0
2015-06-19 15:30:00,79.77,79.82,79.56,79.56,333516.0,79.77,79.82,79.56,79.56,333516.0
2015-06-22 09:30:00,80.03,80.44,79.99,80.08,99956.0,80.03,80.44,79.99,80.08,99956.0
2015-06-22 10:00:00,80.08,80.4,79.95,80.22,49748.0,80.08,80.4,79.95,80.22,49748.0
2015-06-22 10:30:00,80.22,80.33,80.1,80.25,63350.0,80.22,80.33,80.1,80.25,63350.0
2015-06-22 11:00:00,80.24,80.65,80.21,80.55,72537.0,80.24,80.65,80.21,80.55,72537.0
2015-06-22 11:30:00,80.56,80.61,80.37,80.39,57899.0,80.56,80.61,80.37,80.39,57899.0
2015-06-22 12:00:00,80.4,80.43,80.28,80.3,49971.0,80.4,80.43,80.28,80.3,49971.0
2015-06-22 12:30:00,80.31,80.49,80.29,80.48,44894.0,80.31,80.49,80.29,80.48,44894.0
2015-06-22 13:00:00,80.48,80.48,80.38,80.38,48121.0,80.48,80.48,80.38,80.38,48121.0
2015-06-22 13:30:00,80.39,80.54,80.35,80.5,67689.0,80.39,80.54,80.35,80.5,67689.0
2015-06-22 14:00:00,80.5,80.52,80.41,80.43,60969.0,80.5,80.52,80.41,80.43,60969.0
2015-06-22 14:30:00,80.42,80.55,80.39,80.5,48446.0,80.42,80.55,80.39,80.5,48446.0
2015-06-22 15:00:00,80.51,80.61,80.51,80.59,113257.0,80.51,80.61,80.51,80.59,113257.0
2015-06-22 15:30:00,80.59,80.68,80.55,80.63,282352.0,80.59,80.68,80.55,80.63,282352.0
2015-06-23 09:30:00,80.33,81.03,80.33,80.81,59391.0,80.33,81.03,80.33,80.81,59391.0
2015-06-23 10:00:00,80.83,80.83,80.49,80.55,81683.0,80.83,80.83,80.49,80.55,81683.0
2015-06-23 10:30:00,80.55,80.68,80.51,80.66,53977.0,80.55,80.68,80.51,80.66,53977.0
2015-06-23 11:00:00,80.65,80.75,80.44,80.51,182126.0,80.65,80.75,80.44,80.51,182126.0
2015-06-23 11:30:00,80.55,80.63,80.42,80.43,52931.0,80.55,80.63,80.42,80.43,52931.0
2015-06-23 12:00:00,80.42,80.43,80.27,80.35,30329.0,80.42,80.43,80.27,80.35,30329.0
2015-06-23 12:30:00,80.34,80.35,80.21,80.23,29317.0,80.34,80.35,80.21,80.23,29317.0
2015-06-23 13:00:00,80.23,80.26,80.1,80.12,38803.0,80.23,80.26,80.1,80.12,38803.0
2015-06-23 13:30:00,80.12,80.23,80.09,80.09,42185.0,80.12,80.23,80.09,80.09,42185.0
2015-06-23 14:00:00,80.09,80.29,80.09,80.27,58105.0,80.09,80.29,80.09,80.27,58105.0
2015-06-23 14:30:00,80.28,80.45,80.25,80.37,74272.0,80.28,80.45,80.25,80.37,74272.0
2015-06-23 15:00:00,80.36,80.52,80.36,80.49,92735.0,80.36,80.52,80.36,80.49,92735.0
2015-06-23 15:30:00,80.48,80.5,80.32,80.37,211724.0,80.48,80.5,80.32,80.37,211724.0
2015-06-24 09:30:00,80.4,80.59,80.17,80.35,56097.0,80.4,80.59,80.17,80.35,56097.0
2015-06-24 10:00:00,80.39,80.56,80.28,80.49,67915.0,80.39,80.56,80.28,80.49,67915.0
2015-06-24 10:30:00,80.49,80.6,80.41,80.53,47584.0,80.49,80.6,80.41,80.53,47584.0
2015-06-24 11:00:00,80.52,80.67,80.44,80.65,73121.0,80.52,80.67,80.44,80.65,73121.0
2015-06-24 11:30:00,80.65,80.98,80.62,80.94,135045.0,80.65,80.98,80.62,80.94,135045.0
2015-06-24 12:00:00,80.92,80.93,80.72,80.82,80854.0,80.92,80.93,80.72,80.82,80854.0
2015-06-24 12:30:00,80.81,80.83,80.75,80.8,68650.0,80.81,80.83,80.75,80.8,68650.0
2015-06-24 13:00:00,80.78,80.89,80.64,80.69,72263.0,80.78,80.89,80.64,80.69,72263.0
2015-06-24 13:30:00,80.68,80.7,80.41,80.42,49869.0,80.68,80.7,80.41,80.42,49869.0
2015-06-24 14:00:00,80.42,80.46,80.3,80.39,43002.0,80.42,80.46,80.3,80.39,43002.0
2015-06-24 14:30:00,80.39,80.82,80.38,80.81,87872.0,80.39,80.82,80.38,80.81,87872.0
2015-06-24 15:00:00,80.81,80.88,80.65,80.68,153851.0,80.81,80.88,80.65,80.68,153851.0
2015-06-24 15:30:00,80.68,80.76,80.24,80.57,211833.0,80.68,80.76,80.24,80.57,211833.0
2015-06-25 09:30:00,80.62,80.96,80.37,80.75,107233.0,80.62,80.96,80.37,80.75,107233.0
2015-06-25 10:00:00,80.69,80.72,80.32,80.39,114196.0,80.69,80.72,80.32,80.39,114196.0
2015-06-25 10:30:00,80.39,80.41,80.26,80.31,127450.0,80.39,80.41,80.26,80.31,127450.0
2015-06-25 11:00:00,80.32,80.44,80.27,80.44,169417.0,80.32,80.44,80.27,80.44,169417.0
2015-06-25 11:30:00,80.42,80.53,80.36,80.48,28972.0,80.42,80.53,80.36,80.48,28972.0
2015-06-25 12:00:00,80.49,80.54,80.44,80.49,44039.0,80.49,80.54,80.44,80.49,44039.0
2015-06-25 12:30:00,80.51,80.55,80.43,80.51,38788.0,80.51,80.55,80.43,80.51,38788.0
2015-06-25 13:00:00,80.51,80.54,80.46,80.52,68735.0,80.51,80.54,80.46,80.52,68735.0
2015-06-25 13:30:00,80.54,80.64,80.53,80.57,66019.0,80.54,80.64,80.53,80.57,66019.0
2015-06-25 14:00:00,80.6,80.6,80.36,80.39,82243.0,80.6,80.6,80.36,80.39,82243.0
2015-06-25 14:30:00,80.4,80.52,80.38,80.5,79792.0,80.4,80.52,80.38,80.5,79792.0
2015-06-25 15:00:00,80.49,80.52,80.44,80.5,77299.0,80.49,80.52,80.44,80.5,77299.0
2015-06-25 15:30:00,80.5,80.58,80.45,80.45,225544.0,80.5,80.58,80.45,80.45,225544.0
2015-06-26 09:30:00,80.77,80.83,80.48,80.69,166592.0,80.77,80.83,80.48,80.69,166592.0
2015-06-26 10:00:00,80.78,81.1,80.78,81.1,79438.0,80.78,81.1,80.78,81.1,79438.0
2015-06-26 10:30:00,81.07,81.1,80.97,81.07,128001.0,81.07,81.1,80.97,81.07,128001.0
2015-06-26 11:00:00,81.08,81.35,81.03,81.24,86147.0,81.08,81.35,81.03,81.24,86147.0
2015-06-26 11:30:00,81.24,81.29,81.15,81.16,91804.0,81.24,81.29,81.15,81.16,91804.0
2015-06-26 12:00:00,81.17,81.3,81.15,81.28,61491.0,81.17,81.3,81.15,81.28,61491.0
2015-06-26 12:30:00,81.26,81.33,81.1,81.15,127471.0,81.26,81.33,81.1,81.15,127471.0
2015-06-26 13:00:00,81.14,81.15,80.99,81.04,85379.0,81.14,81.15,80.99,81.04,85379.0
2015-06-26 13:30:00,81.08,81.17,81.05,81.13,97590.0,81.08,81.17,81.05,81.13,97590.0
2015-06-26 14:00:00,81.15,81.23,81.1,81.23,66671.0,81.15,81.23,81.1,81.23,66671.0
2015-06-26 14:30:00,81.23,81.36,81.21,81.31,130732.0,81.23,81.36,81.21,81.31,130732.0
2015-06-26 15:00:00,81.32,81.67,81.32,81.65,190965.0,81.32,81.67,81.32,81.65,190965.0
2015-06-26 15:30:00,81.65,81.71,81.49,81.7,493311.0,81.65,81.71,81.49,81.7,493311.0
2015-06-29 09:30:00,80.98,81.8,80.52,81.53,320306.0,80.98,81.8,80.52,81.53,320306.0
2015-06-29 10:00:00,81.52,81.53,81.1,81.16,421196.0,81.52,81.53,81.1,81.16,421196.0
2015-06-29 10:30:00,81.17,81.41,81.08,81.31,227128.0,81.17,81.41,81.08,81.31,227128.0
2015-06-29 11:00:00,81.29,81.38,81.08,81.36,294152.0,81.29,81.38,81.08,81.36,294152.0
2015-06-29 11:30:00,81.35,81.36,80.92,81.0,222822.0,81.35,81.36,80.92,81.0,222822.0
2015-06-29 12:00:00,81.0,81.21,80.8,80.85,204622.0,81.0,81.21,80.8,80.85,204622.0
2015-06-29 12:30:00,80.83,80.96,80.81,80.82,131566.0,80.83,80.96,80.81,80.82,131566.0
2015-06-29 13:00:00,80.82,80.82,80.49,80.64,133696.0,80.82,80.82,80.49,80.64,133696.0
2015-06-29 13:30:00,80.65,80.76,80.56,80.64,260482.0,80.65,80.76,80.56,80.64,260482.0
2015-06-29 14:00:00,80.64,80.64,80.23,80.26,155994.0,80.64,80.64,80.23,80.26,155994.0
2015-06-29 14:30:00,80.25,80.39,80.05,80.05,223384.0,80.25,80.39,80.05,80.05,223384.0
2015-06-29 15:00:00,80.04,80.1,79.71,79.71,202446.0,80.04,80.1,79.71,79.71,202446.0
2015-06-29 15:30:00,79.7,79.74,79.21,79.35,793492.0,79.7,79.74,79.21,79.35,793492.0
2015-06-30 09:30:00,80.2,80.79,79.06,79.16,189712.0,80.2,80.79,79.06,79.16,189712.0
2015-06-30 10:00:00,79.16,79.36,79.11,79.19,100343.0,79.16,79.36,79.11,79.19,100343.0
2015-06-30 10:30:00,79.17,79.36,79.1,79.34,130284.0,79.17,79.36,79.1,79.34,130284.0
2015-06-30 11:00:00,79.34,79.68,79.33,79.33,140274.0,79.34,79.68,79.33,79.33,140274.0
2015-06-30 11:30:00,79.36,79.37,78.76,78.76,186410.0,79.36,79.37,78.76,78.76,186410.0
2015-06-30 12:00:00,78.75,78.9,78.37,78.41,178455.0,78.75,78.9,78.37,78.41,178455.0
2015-06-30 12:30:00,78.41,78.9,78.28,78.88,171927.0,78.41,78.9,78.28,78.88,171927.0
2015-06-30 13:00:00,78.86,79.02,78.77,79.02,97490.0,78.86,79.02,78.77,79.02,97490.0
2015-06-30 13:30:00,79.01,79.18,78.99,79.1,134091.0,79.01,79.18,78.99,79.1,134091.0
2015-06-30 14:00:00,79.12,79.38,78.93,78.93,104548.0,79.12,79.38,78.93,78.93,104548.0
2015-06-30 14:30:00,78.96,79.01,78.74,79.0,170423.0,78.96,79.01,78.74,79.0,170423.0
2015-06-30 15:00:00,79.0,79.06,78.88,79.04,134101.0,79.0,79.06,78.88,79.04,134101.0
2015-06-30 15:30:00,79.04,79.2,78.97,79.0,306515.0,79.04,79.2,78.97,79.0,306515.0
2015-07-01 09:30:00,79.56,80.19,79.01,79.5,153355.0,79.56,80.19,79.01,79.5,153355.0
2015-07-01 10:00:00,79.49,79.61,79.3,79.44,74777.0,79.49,79.61,79.3,79.44,74777.0
2015-07-01 10:30:00,79.43,79.44,79.12,79.32,213992.0,79.43,79.44,79.12,79.32,213992.0
2015-07-01 11:00:00,79.33,79.38,79.06,79.28,127152.0,79.33,79.38,79.06,79.28,127152.0
2015-07-01 11:30:00,79.25,79.33,79.19,79.25,58849.0,79.25,79.33,79.19,79.25,58849.0
2015-07-01 12:00:00,79.24,79.53,79.11,79.18,54484.0,79.24,79.53,79.11,79.18,54484.0
2015-07-01 12:30:00,79.18,79.5,79.18,79.31,60956.0,79.18,79.5,79.18,79.31,60956.0
2015-07-01 13:00:00,79.3,79.68,79.28,79.57,73391.0,79.3,79.68,79.28,79.57,73391.0
2015-07-01 13:30:00,79.58,79.83,79.57,79.67,77452.0,79.58,79.83,79.57,79.67,77452.0
2015-07-01 14:00:00,79.67,79.7,79.52,79.57,109249.0,79.67,79.7,79.52,79.57,109249.0
2015-07-01 14:30:00,79.56,79.77,79.52,79.74,136991.0,79.56,79.77,79.52,79.74,136991.0
2015-07-01 15:00:00,79.73,79.99,79.73,79.99,96500.0,79.73,79.99,79.73,79.99,96500.0
2015-07-01 15:30:00,79.99,80.13,79.87,80.1,157805.0,79.99,80.13,79.87,80.1,157805.0
2015-07-02 09:30:00,80.11,80.58,80.11,80.34,199151.0,80.11,80.58,80.11,80.34,199151.0
2015-07-02 10:00:00,80.33,80.37,80.08,80.12,198368.0,80.33,80.37,80.08,80.12,198368.0
2015-07-02 10:30:00,80.1,80.12,79.7,79.73,165390.0,80.1,80.12,79.7,79.73,165390.0
2015-07-02 11:00:00,79.73,79.87,79.51,79.85,123934.0,79.73,79.87,79.51,79.85,123934.0
2015-07-02 11:30:00,79.85,80.03,79.7,79.77,129703.0,79.85,80.03,79.7,79.77,129703.0
2015-07-02 12:00:00,79.81,79.83,79.61,79.67,51587.0,79.81,79.83,79.61,79.67,51587.0
2015-07-02 12:30:00,79.65,79.79,79.65,79.73,60280.0,79.65,79.79,79.65,79.73,60280.0
2015-07-02 13:00:00,79.74,79.78,79.66,79.78,70845.0,79.74,79.78,79.66,79.78,70845.0
2015-07-02 13:30:00,79.78,79.86,79.66,79.68,80979.0,79.78,79.86,79.66,79.68,80979.0
2015-07-02 14:00:00,79.67,79.75,79.66,79.69,86052.0,79.67,79.75,79.66,79.69,86052.0
2015-07-02 14:30:00,79.68,79.76,79.6,79.76,130231.0,79.68,79.76,79.6,79.76,130231.0
2015-07-02 15:00:00,79.76,79.82,79.66,79.8,114030.0,79.76,79.82,79.66,79.8,114030.0
2015-07-02 15:30:00,79.8,79.91,79.69,79.8,435794.0,79.8,79.91,79.69,79.8,435794.0
2015-07-06 09:30:00,79.34,80.25,79.12,80.1,79639.0,79.34,80.25,79.12,80.1,79639.0
2015-07-06 10:00:00,80.15,80.49,79.95,80.46,106157.0,80.15,80.49,79.95,80.46,106157.0
2015-07-06 10:30:00,80.44,80.76,80.44,80.6,56912.0,80.44,80.76,80.44,80.6,56912.0
2015-07-06 11:00:00,80.63,80.65,80.3,80.31,49178.0,80.63,80.65,80.3,80.31,49178.0
2015-07-06 11:30:00,80.3,80.45,80.17,80.23,129042.0,80.3,80.45,80.17,80.23,129042.0
2015-07-06 12:00:00,80.23,80.24,79.87,79.95,94582.0,80.23,80.24,79.87,79.95,94582.0
2015-07-06 12:30:00,79.93,79.93,79.68,79.76,49509.0,79.93,79.93,79.68,79.76,49509.0
2015-07-06 13:00:00,79.78,79.88,79.65,79.66,83368.0,79.78,79.88,79.65,79.66,83368.0
2015-07-06 13:30:00,79.66,79.66,79.07,79.11,171389.0,79.66,79.66,79.07,79.11,171389.0
2015-07-06 14:00:00,79.12,79.32,79.04,79.09,131524.0,79.12,79.32,79.04,79.09,131524.0
2015-07-06 14:30:00,79.09,79.47,79.04,79.42,156932.0,79.09,79.47,79.04,79.42,156932.0
2015-07-06 15:00:00,79.41,79.49,79.18,79.27,151418.0,79.41,79.49,79.18,79.27,151418.0
2015-07-06 15:30:00,79.27,80.16,79.17,80.04,1445561.0,79.27,80.16,79.17,80.04,1445561.0
2015-07-07 09:30:00,80.37,80.6,79.95,80.28,253841.0,80.37,80.6,79.95,80.28,253841.0
2015-07-07 10:00:00,80.3,80.39,79.9,79.95,268739.0,80.3,80.39,79.9,79.95,268739.0
2015-07-07 10:30:00,79.95,79.95,79.16,79.23,154327.0,79.95,79.95,79.16,79.23,154327.0
2015-07-07 11:00:00,79.22,79.23,78.68,78.76,152854.0,79.22,79.23,78.68,78.76,152854.0
2015-07-07 11:30:00,78.74,78.91,78.5,78.86,160956.0,78.74,78.91,78.5,78.86,160956.0
2015-07-07 12:00:00,78.86,79.01,78.78,78.96,96134.0,78.86,79.01,78.78,78.96,96134.0
2015-07-07 12:30:00,78.96,79.5,78.92,79.44,91817.0,78.96,79.5,78.92,79.44,91817.0
2015-07-07 13:00:00,79.44,79.59,79.32,79.52,121795.0,79.44,79.59,79.32,79.52,121795.0
2015-07-07 13:30:00,79.54,79.7,79.37,79.48,81163.0,79.54,79.7,79.37,79.48,81163.0
2015-07-07 14:00:00,79.49,79.56,79.23,79.32,129404.0,79.49,79.56,79.23,79.32,129404.0
2015-07-07 14:30:00,79.32,80.0,79.32,79.98,211587.0,79.32,80.0,79.32,79.98,211587.0
2015-07-07 15:00:00,79.97,80.05,79.82,79.99,220409.0,79.97,80.05,79.82,79.99,220409.0
2015-07-07 15:30:00,79.98,80.35,79.76,80.34,626490.0,79.98,80.35,79.76,80.34,626490.0
2015-07-08 09:30:00,79.65,79.84,78.93,79.21,203768.0,79.65,79.84,78.93,79.21,203768.0
2015-07-08 10:00:00,79.22,79.63,78.96,79.5,130359.0,79.22,79.63,78.96,79.5,130359.0
2015-07-08 10:30:00,79.5,79.82,79.31,79.77,117601.0,79.5,79.82,79.31,79.77,117601.0
2015-07-08 11:00:00,79.75,79.88,79.17,79.21,112127.0,79.75,79.88,79.17,79.21,112127.0
2015-07-08 11:30:00,79.2,79.31,78.83,78.92,85704.0,79.2,79.31,78.83,78.92,85704.0
2015-07-08 12:00:00,78.93,79.44,78.85,79.4,86152.0,78.93,79.44,78.85,79.4,86152.0
2015-07-08 12:30:00,79.41,79.56,79.25,79.55,49320.0,79.41,79.56,79.25,79.55,49320.0
2015-07-08 13:00:00,79.54,79.69,79.35,79.63,559168.0,79.54,79.69,79.35,79.63,559168.0
2015-07-08 13:30:00,79.64,79.66,79.39,79.49,47269.0,79.64,79.66,79.39,79.49,47269.0
2015-07-08 14:00:00,79.52,79.53,79.25,79.38,123002.0,79.52,79.53,79.25,79.38,123002.0
2015-07-08 14:30:00,79.38,79.52,79.1,79.1,306124.0,79.38,79.52,79.1,79.1,306124.0
2015-07-08 15:00:00,79.14,79.18,78.92,78.96,193100.0,79.14,79.18,78.92,78.96,193100.0
2015-07-08 15:30:00,78.96,79.31,78.95,79.22,598324.0,78.96,79.31,78.95,79.22,598324.0
2015-07-09 09:30:00,79.73,79.79,79.09,79.59,218115.0,79.73,79.79,79.09,79.59,218115.0
2015-07-09 10:00:00,79.55,79.58,79.37,79.44,149649.0,79.55,79.58,79.37,79.44,149649.0
2015-07-09 10:30:00,79.44,79.73,79.43,79.68,144622.0,79.44,79.73,79.43,79.68,144622.0
2015-07-09 11:00:00,79.7,79.84,79.42,79.42,88331.0,79.7,79.84,79.42,79.42,88331.0
2015-07-09 11:30:00,79.42,79.45,79.13,79.28,150892.0,79.42,79.45,79.13,79.28,150892.0
2015-07-09 12:00:00,79.28,79.47,79.23,79.43,69773.0,79.28,79.47,79.23,79.43,69773.0
2015-07-09 12:30:00,79.45,79.49,79.33,79.37,93306.0,79.45,79.49,79.33,79.37,93306.0
2015-07-09 13:00:00,79.37,79.39,79.01,79.01,91581.0,79.37,79.39,79.01,79.01,91581.0
2015-07-09 13:30:00,79.0,79.01,78.69,78.81,130079.0,79.0,79.01,78.69,78.81,130079.0
2015-07-09 14:00:00,78.81,78.83,78.62,78.69,139436.0,78.81,78.83,78.62,78.69,139436.0
2015-07-09 14:30:00,78.7,79.05,78.67,78.97,167305.0,78.7,79.05,78.67,78.97,167305.0
2015-07-09 15:00:00,78.97,79.12,78.88,79.05,274991.0,78.97,79.12,78.88,79.05,274991.0
2015-07-09 15:30:00,79.05,79.1,78.85,78.98,480862.0,79.05,79.1,78.85,78.98,480862.0
2015-07-10 09:30:00,79.89,80.07,79.32,79.9,154557.0,79.89,80.07,79.32,79.9,154557.0
2015-07-10 10:00:00,79.89,80.1,79.71,80.04,89013.0,79.89,80.1,79.71,80.04,89013.0
2015-07-10 10:30:00,80.04,80.1,79.9,80.04,138491.0,80.04,80.1,79.9,80.04,138491.0
2015-07-10 11:00:00,80.03,80.44,80.03,80.28,113872.0,80.03,80.44,80.03,80.28,113872.0
2015-07-10 11:30:00,80.28,80.49,80.26,80.35,39560.0,80.28,80.49,80.26,80.35,39560.0
2015-07-10 12:00:00,80.36,80.45,80.26,80.42,35845.0,80.36,80.45,80.26,80.42,35845.0
2015-07-10 12:30:00,80.42,80.49,80.29,80.45,39143.0,80.42,80.49,80.29,80.45,39143.0
2015-07-10 13:00:00,80.44,80.59,80.44,80.52,101951.0,80.44,80.59,80.44,80.52,101951.0
2015-07-10 13:30:00,80.52,80.55,80.34,80.41,64054.0,80.52,80.55,80.34,80.41,64054.0
2015-07-10 14:00:00,80.4,80.7,80.4,80.66,61187.0,80.4,80.7,80.4,80.66,61187.0
2015-07-10 14:30:00,80.66,80.72,80.57,80.62,109036.0,80.66,80.72,80.57,80.62,109036.0
2015-07-10 15:00:00,80.6,80.69,80.48,80.65,99219.0,80.6,80.69,80.48,80.65,99219.0
2015-07-10 15:30:00,80.65,80.69,80.46,80.46,229980.0,80.65,80.69,80.46,80.46,229980.0
2015-07-13 09:30:00,81.12,82.12,80.9,82.09,302416.0,81.12,82.12,80.9,82.09,302416.0
2015-07-13 10:00:00,82.11,82.17,81.66,81.76,109730.0,82.11,82.17,81.66,81.76,109730.0
2015-07-13 10:30:00,81.75,81.86,81.55,81.81,84349.0,81.75,81.86,81.55,81.81,84349.0
2015-07-13 11:00:00,81.76,82.05,81.65,81.81,92576.0,81.76,82.05,81.65,81.81,92576.0
2015-07-13 11:30:00,81.83,82.01,81.72,81.93,68472.0,81.83,82.01,81.72,81.93,68472.0
2015-07-13 12:00:00,81.92,82.0,81.72,81.78,40869.0,81.92,82.0,81.72,81.78,40869.0
2015-07-13 12:30:00,81.78,81.78,81.59,81.71,56719.0,81.78,81.78,81.59,81.71,56719.0
2015-07-13 13:00:00,81.72,81.8,81.67,81.7,48249.0,81.72,81.8,81.67,81.7,48249.0
2015-07-13 13:30:00,81.69,81.77,81.55,81.64,91784.0,81.69,81.77,81.55,81.64,91784.0
2015-07-13 14:00:00,81.65,81.79,81.62,81.71,46773.0,81.65,81.79,81.62,81.71,46773.0
2015-07-13 14:30:00,81.72,81.91,81.69,81.87,64159.0,81.72,81.91,81.69,81.87,64159.0
2015-07-13 15:00:00,81.86,82.03,81.84,81.98,92310.0,81.86,82.03,81.84,81.98,92310.0
2015-07-13 15:30:00,81.97,82.17,81.94,82.11,318967.0,81.97,82.17,81.94,82.11,318967.0
2015-07-14 09:30:00,82.26,82.33,81.65,81.92,126743.0,82.26,82.33,81.65,81.92,126743.0
2015-07-14 10:00:00,81.92,81.99,81.71,81.79,154707.0,81.92,81.99,81.71,81.79,154707.0
2015-07-14 10:30:00,81.8,81.94,81.8,81.89,114413.0,81.8,81.94,81.8,81.89,114413.0
2015-07-14 11:00:00,81.89,82.12,81.88,82.06,89780.0,81.89,82.12,81.88,82.06,89780.0
2015-07-14 11:30:00,82.05,82.06,81.84,82.04,78581.0,82.05,82.06,81.84,82.04,78581.0
2015-07-14 12:00:00,82.03,82.15,82.03,82.11,39112.0,82.03,82.15,82.03,82.11,39112.0
2015-07-14 12:30:00,82.11,82.22,82.09,82.19,59268.0,82.11,82.22,82.09,82.19,59268.0
2015-07-14 13:00:00,82.19,82.41,82.19,82.4,138516.0,82.19,82.41,82.19,82.4,138516.0
2015-07-14 13:30:00,82.4,82.45,82.27,82.35,74509.0,82.4,82.45,82.27,82.35,74509.0
2015-07-14 14:00:00,82.36,82.36,82.25,82.31,94726.0,82.36,82.36,82.25,82.31,94726.0
2015-07-14 14:30:00,82.31,82.38,82.29,82.36,88357.0,82.31,82.38,82.29,82.36,88357.0
2015-07-14 15:00:00,82.36,82.48,82.22,82.24,141680.0,82.36,82.48,82.22,82.24,141680.0
2015-07-14 15:30:00,82.24,82.68,82.16,82.36,323507.0,82.24,82.68,82.16,82.36,323507.0
2015-07-15 09:30:00,82.47,82.55,81.52,81.53,149268.0,82.47,82.55,81.52,81.53,149268.0
2015-07-15 10:00:00,81.53,81.69,81.32,81.45,125409.0,81.53,81.69,81.32,81.45,125409.0
2015-07-15 10:30:00,81.44,81.64,81.43,81.59,159160.0,81.44,81.64,81.43,81.59,159160.0
2015-07-15 11:00:00,81.6,81.93,81.59,81.88,84613.0,81.6,81.93,81.59,81.88,84613.0
2015-07-15 11:30:00,81.88,82.09,81.88,81.95,73790.0,81.88,82.09,81.88,81.95,73790.0
2015-07-15 12:00:00,81.95,82.05,81.87,81.98,55066.0,81.95,82.05,81.87,81.98,55066.0
2015-07-15 12:30:00,81.96,82.01,81.81,81.93,106401.0,81.96,82.01,81.81,81.93,106401.0
2015-07-15 13:00:00,81.94,82.02,81.81,81.99,68598.0,81.94,82.02,81.81,81.99,68598.0
2015-07-15 13:30:00,81.98,82.0,81.94,81.96,27815.0,81.98,82.0,81.94,81.96,27815.0
2015-07-15 14:00:00,81.97,82.01,81.91,81.96,33991.0,81.97,82.01,81.91,81.96,33991.0
2015-07-15 14:30:00,81.98,81.98,81.63,81.76,76928.0,81.98,81.98,81.63,81.76,76928.0
2015-07-15 15:00:00,81.76,81.84,81.67,81.8,103645.0,81.76,81.84,81.67,81.8,103645.0
2015-07-15 15:30:00,81.79,81.96,81.69,81.8,246979.0,81.79,81.96,81.69,81.8,246979.0
2015-07-16 09:30:00,82.03,82.22,81.51,81.88,71564.0,82.03,82.22,81.51,81.88,71564.0
2015-07-16 10:00:00,81.88,81.89,81.44,81.48,232147.0,81.88,81.89,81.44,81.48,232147.0
2015-07-16 10:30:00,81.49,81.88,81.48,81.86,75015.0,81.49,81.88,81.48,81.86,75015.0
2015-07-16 11:00:00,81.86,82.08,81.85,82.03,86696.0,81.86,82.08,81.85,82.03,86696.0
2015-07-16 11:30:00,82.04,82.25,82.02,82.02,38973.0,82.04,82.25,82.02,82.02,38973.0
2015-07-16 12:00:00,82.01,82.06,81.91,81.95,68902.0,82.01,82.06,81.91,81.95,68902.0
2015-07-16 12:30:00,81.96,82.05,81.88,81.98,54377.0,81.96,82.05,81.88,81.98,54377.0
2015-07-16 13:00:00,81.99,82.03,81.93,81.95,63948.0,81.99,82.03,81.93,81.95,63948.0
2015-07-16 13:30:00,81.96,82.01,81.92,81.96,48567.0,81.96,82.01,81.92,81.96,48567.0
2015-07-16 14:00:00,81.97,82.03,81.97,81.98,55406.0,81.97,82.03,81.97,81.98,55406.0
2015-07-16 14:30:00,81.98,82.08,81.98,82.01,62915.0,81.98,82.08,81.98,82.01,62915.0
2015-07-16 15:00:00,82.0,82.06,81.98,82.06,114111.0,82.0,82.06,81.98,82.06,114111.0
2015-07-16 15:30:00,82.07,82.21,82.05,82.19,230736.0,82.07,82.21,82.05,82.19,230736.0
2015-07-17 09:30:00,82.02,82.44,81.6,82.44,190994.0,82.02,82.44,81.6,82.44,190994.0
2015-07-17 10:00:00,82.44,82.54,82.21,82.29,72357.0,82.44,82.54,82.21,82.29,72357.0
2015-07-17 10:30:00,82.28,82.39,82.21,82.38,67106.0,82.28,82.39,82.21,82.38,67106.0
2015-07-17 11:00:00,82.38,82.39,82.06,82.07,111751.0,82.38,82.39,82.06,82.07,111751.0
2015-07-17 11:30:00,82.08,82.11,81.95,81.99,70785.0,82.08,82.11,81.95,81.99,70785.0
2015-07-17 12:00:00,81.99,82.0,81.85,81.86,48522.0,81.99,82.0,81.85,81.86,48522.0
2015-07-17 12:30:00,81.85,81.86,81.61,81.66,114712.0,81.85,81.86,81.61,81.66,114712.0
2015-07-17 13:00:00,81.68,81.84,81.66,81.79,49647.0,81.68,81.84,81.66,81.79,49647.0
2015-07-17 13:30:00,81.79,81.79,81.64,81.67,137860.0,81.79,81.79,81.64,81.67,137860.0
2015-07-17 14:00:00,81.67,81.76,81.61,81.74,59084.0,81.67,81.76,81.61,81.74,59084.0
2015-07-17 14:30:00,81.72,81.74,81.53,81.6,58605.0,81.72,81.74,81.53,81.6,58605.0
2015-07-17 15:00:00,81.62,81.62,81.5,81.55,62147.0,81.62,81.62,81.5,81.55,62147.0
2015-07-17 15:30:00,81.54,81.68,81.42,81.68,439004.0,81.54,81.68,81.42,81.68,439004.0
2015-07-20 09:30:00,81.61,81.68,81.02,81.58,168603.0,81.61,81.68,81.02,81.58,168603.0
2015-07-20 10:00:00,81.57,81.79,81.52,81.75,59120.0,81.57,81.79,81.52,81.75,59120.0
2015-07-20 10:30:00,81.74,81.86,81.7,81.8,47064.0,81.74,81.86,81.7,81.8,47064.0
2015-07-20 11:00:00,81.84,81.92,81.77,81.84,56856.0,81.84,81.92,81.77,81.84,56856.0
2015-07-20 11:30:00,81.84,81.97,81.8,81.9,50853.0,81.84,81.97,81.8,81.9,50853.0
2015-07-20 12:00:00,81.9,82.04,81.88,81.95,36096.0,81.9,82.04,81.88,81.95,36096.0
2015-07-20 12:30:00,81.96,82.07,81.94,82.06,30117.0,81.96,82.07,81.94,82.06,30117.0
2015-07-20 13:00:00,82.07,82.12,81.98,81.99,37838.0,82.07,82.12,81.98,81.99,37838.0
2015-07-20 13:30:00,82.0,82.0,81.76,81.78,76119.0,82.0,82.0,81.76,81.78,76119.0
2015-07-20 14:00:00,81.78,81.83,81.69,81.72,60046.0,81.78,81.83,81.69,81.72,60046.0
2015-07-20 14:30:00,81.73,81.74,81.45,81.5,127271.0,81.73,81.74,81.45,81.5,127271.0
2015-07-20 15:00:00,81.51,81.62,81.48,81.48,96624.0,81.51,81.62,81.48,81.48,96624.0
2015-07-20 15:30:00,81.48,81.58,81.43,81.53,160117.0,81.48,81.58,81.43,81.53,160117.0
2015-07-21 09:30:00,81.61,81.74,81.31,81.55,102647.0,81.61,81.74,81.31,81.55,102647.0
2015-07-21 10:00:00,81.55,81.55,80.96,81.01,89835.0,81.55,81.55,80.96,81.01,89835.0
2015-07-21 10:30:00,80.96,81.01,80.69,80.69,94207.0,80.96,81.01,80.69,80.69,94207.0
2015-07-21 11:00:00,80.7,80.77,80.36,80.39,157212.0,80.7,80.77,80.36,80.39,157212.0
2015-07-21 11:30:00,80.39,80.59,80.31,80.59,101803.0,80.39,80.59,80.31,80.59,101803.0
2015-07-21 12:00:00,80.57,80.58,80.36,80.4,80604.0,80.57,80.58,80.36,80.4,80604.0
2015-07-21 12:30:00,80.41,80.41,80.3,80.4,109441.0,80.41,80.41,80.3,80.4,109441.0
2015-07-21 13:00:00,80.4,80.41,80.3,80.31,95963.0,80.4,80.41,80.3,80.31,95963.0
2015-07-21 13:30:00,80.31,80.4,80.27,80.33,66371.0,80.31,80.4,80.27,80.33,66371.0
2015-07-21 14:00:00,80.33,80.33,79.91,80.01,174314.0,80.33,80.33,79.91,80.01,174314.0
2015-07-21 14:30:00,80.01,80.03,79.75,79.88,125460.0,80.01,80.03,79.75,79.88,125460.0
2015-07-21 15:00:00,79.87,80.08,79.79,80.01,194361.0,79.87,80.08,79.79,80.01,194361.0
2015-07-21 15:30:00,80.01,80.13,79.81,79.82,498443.0,80.01,80.13,79.81,79.82,498443.0
2015-07-22 09:30:00,80.59,80.69,79.64,79.99,274484.0,80.59,80.69,79.64,79.99,274484.0
2015-07-22 10:00:00,79.98,80.1,79.82,79.82,125687.0,79.98,80.1,79.82,79.82,125687.0
2015-07-22 10:30:00,79.84,79.86,79.47,79.52,106302.0,79.84,79.86,79.47,79.52,106302.0
2015-07-22 11:00:00,79.52,79.55,79.11,79.15,244457.0,79.52,79.55,79.11,79.15,244457.0
2015-07-22 11:30:00,79.14,79.21,79.05,79.18,107461.0,79.14,79.21,79.05,79.18,107461.0
2015-07-22 12:00:00,79.2,79.23,79.01,79.02,89619.0,79.2,79.23,79.01,79.02,89619.0
2015-07-22 12:30:00,79.02,79.06,78.94,78.99,92596.0,79.02,79.06,78.94,78.99,92596.0
2015-07-22 13:00:00,78.99,79.0,78.95,78.99,84031.0,78.99,79.0,78.95,78.99,84031.0
2015-07-22 13:30:00,78.99,79.2,78.97,79.18,113095.0,78.99,79.2,78.97,79.18,113095.0
2015-07-22 14:00:00,79.17,79.21,78.99,79.12,415920.0,79.17,79.21,78.99,79.12,415920.0
2015-07-22 14:30:00,79.12,79.15,79.05,79.07,154402.0,79.12,79.15,79.05,79.07,154402.0
2015-07-22 15:00:00,79.08,79.09,78.93,79.05,275562.0,79.08,79.09,78.93,79.05,275562.0
2015-07-22 15:30:00,79.05,79.25,78.99,79.19,768973.0,79.05,79.25,78.99,79.19,768973.0
2015-07-23 09:30:00,79.16,79.26,78.6,78.8,170432.0,79.16,79.26,78.6,78.8,170432.0
2015-07-23 10:00:00,78.83,79.02,78.79,78.95,121224.0,78.83,79.02,78.79,78.95,121224.0
2015-07-23 10:30:00,78.95,79.0,78.85,78.96,139759.0,78.95,79.0,78.85,78.96,139759.0
2015-07-23 11:00:00,78.96,79.03,78.88,78.9,86732.0,78.96,79.03,78.88,78.9,86732.0
2015-07-23 11:30:00,78.9,78.96,78.8,78.88,77041.0,78.9,78.96,78.8,78.88,77041.0
2015-07-23 12:00:00,78.86,78.9,78.57,78.65,46119.0,78.86,78.9,78.57,78.65,46119.0
2015-07-23 12:30:00,78.66,78.68,78.4,78.46,77390.0,78.66,78.68,78.4,78.46,77390.0
2015-07-23 13:00:00,78.47,78.5,78.27,78.3,136562.0,78.47,78.5,78.27,78.3,136562.0
2015-07-23 13:30:00,78.3,78.66,78.29,78.58,274399.0,78.3,78.66,78.29,78.58,274399.0
2015-07-23 14:00:00,78.58,78.6,78.28,78.29,98537.0,78.58,78.6,78.28,78.29,98537.0
2015-07-23 14:30:00,78.3,78.3,78.06,78.11,151756.0,78.3,78.3,78.06,78.11,151756.0
2015-07-23 15:00:00,78.1,78.2,78.0,78.18,417896.0,78.1,78.2,78.0,78.18,417896.0
2015-07-23 15:30:00,78.17,78.3,78.13,78.23,324909.0,78.17,78.3,78.13,78.23,324909.0
2015-07-24 09:30:00,78.51,78.55,78.11,78.54,157687.0,78.51,78.55,78.11,78.54,157687.0
2015-07-24 10:00:00,78.53,78.53,78.2,78.35,87195.0,78.53,78.53,78.2,78.35,87195.0
2015-07-24 10:30:00,78.36,78.4,78.32,78.36,68025.0,78.36,78.4,78.32,78.36,68025.0
2015-07-24 11:00:00,78.35,78.42,78.32,78.38,91626.0,78.35,78.42,78.32,78.38,91626.0
2015-07-24 11:30:00,78.39,78.67,78.37,78.54,118145.0,78.39,78.67,78.37,78.54,118145.0
2015-07-24 12:00:00,78.53,78.67,78.53,78.65,57418.0,78.53,78.67,78.53,78.65,57418.0
2015-07-24 12:30:00,78.64,78.83,78.64,78.7,195221.0,78.64,78.83,78.64,78.7,195221.0
2015-07-24 13:00:00,78.71,78.72,78.46,78.5,131277.0,78.71,78.72,78.46,78.5,131277.0
2015-07-24 13:30:00,78.5,78.55,78.2,78.2,154009.0,78.5,78.55,78.2,78.2,154009.0
2015-07-24 14:00:00,78.19,78.2,77.81,78.05,140717.0,78.19,78.2,77.81,78.05,140717.0
2015-07-24 14:30:00,78.05,78.33,78.02,78.33,127604.0,78.05,78.33,78.02,78.33,127604.0
2015-07-24 15:00:00,78.34,78.46,78.19,78.39,199296.0,78.34,78.46,78.19,78.39,199296.0
2015-07-24 15:30:00,78.42,78.61,78.39,78.55,469208.0,78.42,78.61,78.39,78.55,469208.0
2015-07-27 09:30:00,78.37,78.48,77.6,78.17,239368.0,78.37,78.48,77.6,78.17,239368.0
2015-07-27 10:00:00,78.15,78.28,78.03,78.27,133263.0,78.15,78.28,78.03,78.27,133263.0
2015-07-27 10:30:00,78.27,78.57,78.26,78.43,162875.0,78.27,78.57,78.26,78.43,162875.0
2015-07-27 11:00:00,78.44,78.57,78.03,78.03,197157.0,78.44,78.57,78.03,78.03,197157.0
2015-07-27 11:30:00,78.03,78.03,77.71,77.93,69725.0,78.03,78.03,77.71,77.93,69725.0
2015-07-27 12:00:00,77.94,77.94,77.63,77.72,35713.0,77.94,77.94,77.63,77.72,35713.0
2015-07-27 12:30:00,77.72,77.75,77.46,77.52,33096.0,77.72,77.75,77.46,77.52,33096.0
2015-07-27 13:00:00,77.55,77.6,77.39,77.46,42152.0,77.55,77.6,77.39,77.46,42152.0
2015-07-27 13:30:00,77.47,77.74,77.39,77.63,44960.0,77.47,77.74,77.39,77.63,44960.0
2015-07-27 14:00:00,77.65,77.76,77.59,77.69,36015.0,77.65,77.76,77.59,77.69,36015.0
2015-07-27 14:30:00,77.69,77.69,77.54,77.59,58516.0,77.69,77.69,77.54,77.59,58516.0
2015-07-27 15:00:00,77.59,77.66,77.5,77.6,118047.0,77.59,77.66,77.5,77.6,118047.0
2015-07-27 15:30:00,77.59,77.8,77.5,77.74,315313.0,77.59,77.8,77.5,77.74,315313.0
2015-07-28 09:30:00,78.19,78.19,77.55,77.67,221199.0,78.19,78.19,77.55,77.67,221199.0
2015-07-28 10:00:00,77.65,77.74,77.49,77.52,73729.0,77.65,77.74,77.49,77.52,73729.0
2015-07-28 10:30:00,77.5,77.7,77.39,77.67,75667.0,77.5,77.7,77.39,77.67,75667.0
2015-07-28 11:00:00,77.67,77.97,77.59,77.97,53196.0,77.67,77.97,77.59,77.97,53196.0
2015-07-28 11:30:00,77.97,78.11,77.94,78.11,44592.0,77.97,78.11,77.94,78.11,44592.0
2015-07-28 12:00:00,78.13,78.34,77.95,78.27,77964.0,78.13,78.34,77.95,78.27,77964.0
2015-07-28 12:30:00,78.28,78.5,78.26,78.4,51144.0,78.28,78.5,78.26,78.4,51144.0
2015-07-28 13:00:00,78.39,78.5,78.32,78.38,76713.0,78.39,78.5,78.32,78.38,76713.0
2015-07-28 13:30:00,78.37,78.38,78.13,78.21,50951.0,78.37,78.38,78.13,78.21,50951.0
2015-07-28 14:00:00,78.21,78.42,78.19,78.19,98641.0,78.21,78.42,78.19,78.19,98641.0
2015-07-28 14:30:00,78.19,78.19,78.02,78.17,82751.0,78.19,78.19,78.02,78.17,82751.0
2015-07-28 15:00:00,78.18,78.19,77.95,77.96,95561.0,78.18,78.19,77.95,77.96,95561.0
2015-07-28 15:30:00,77.95,78.14,77.94,78.14,419370.0,77.95,78.14,77.94,78.14,419370.0
2015-07-29 09:30:00,77.92,78.49,77.92,78.39,111223.0,77.92,78.49,77.92,78.39,111223.0
2015-07-29 10:00:00,78.41,78.43,78.06,78.15,144097.0,78.41,78.43,78.06,78.15,144097.0
2015-07-29 10:30:00,78.15,78.17,77.95,78.15,81379.0,78.15,78.17,77.95,78.15,81379.0
2015-07-29 11:00:00,78.17,78.27,77.96,77.96,56976.0,78.17,78.27,77.96,77.96,56976.0
2015-07-29 11:30:00,77.97,78.33,77.97,78.24,74635.0,77.97,78.33,77.97,78.24,74635.0
2015-07-29 12:00:00,78.26,78.27,78.11,78.14,50429.0,78.26,78.27,78.11,78.14,50429.0
2015-07-29 12:30:00,78.15,78.16,77.96,77.97,240875.0,78.15,78.16,77.96,77.97,240875.0
2015-07-29 13:00:00,77.96,77.96,77.58,77.59,104696.0,77.96,77.96,77.58,77.59,104696.0
2015-07-29 13:30:00,77.59,77.64,77.39,77.45,64262.0,77.59,77.64,77.39,77.45,64262.0
2015-07-29 14:00:00,77.46,77.68,77.3,77.49,132086.0,77.46,77.68,77.3,77.49,132086.0
2015-07-29 14:30:00,77.48,78.05,77.48,77.88,229884.0,77.48,78.05,77.48,77.88,229884.0
2015-07-29 15:00:00,77.87,77.93,77.79,77.87,176532.0,77.87,77.93,77.79,77.87,176532.0
2015-07-29 15:30:00,77.88,77.89,77.57,77.59,436087.0,77.88,77.89,77.57,77.59,436087.0
2015-07-30 09:30:00,77.12,77.55,77.09,77.38,209395.0,77.12,77.55,77.09,77.38,209395.0
2015-07-30 10:00:00,77.35,77.55,77.17,77.33,165402.0,77.35,77.55,77.17,77.33,165402.0
2015-07-30 10:30:00,77.33,77.49,77.25,77.27,98609.0,77.33,77.49,77.25,77.27,98609.0
2015-07-30 11:00:00,77.3,77.62,77.28,77.6,111408.0,77.3,77.62,77.28,77.6,111408.0
2015-07-30 11:30:00,77.61,77.9,77.58,77.81,99811.0,77.61,77.9,77.58,77.81,99811.0
2015-07-30 12:00:00,77.8,77.85,77.69,77.76,89458.0,77.8,77.85,77.69,77.76,89458.0
2015-07-30 12:30:00,77.76,77.88,77.75,77.77,62633.0,77.76,77.88,77.75,77.77,62633.0
2015-07-30 13:00:00,77.78,77.82,77.54,77.58,88098.0,77.78,77.82,77.54,77.58,88098.0
2015-07-30 13:30:00,77.57,77.59,77.42,77.47,109550.0,77.57,77.59,77.42,77.47,109550.0
2015-07-30 14:00:00,77.48,77.64,77.41,77.44,83576.0,77.48,77.64,77.41,77.44,83576.0
2015-07-30 14:30:00,77.45,77.59,77.42,77.56,96150.0,77.45,77.59,77.42,77.56,96150.0
2015-07-30 15:00:00,77.58,77.74,77.56,77.74,98499.0,77.58,77.74,77.56,77.74,98499.0
2015-07-30 15:30:00,77.74,77.74,77.55,77.59,248785.0,77.74,77.74,77.55,77.59,248785.0
2015-07-31 09:30:00,76.66,77.82,76.4,77.57,141720.0,76.66,77.82,76.4,77.57,141720.0
2015-07-31 10:00:00,77.56,77.9,77.55,77.83,116912.0,77.56,77.9,77.55,77.83,116912.0
2015-07-31 10:30:00,77.84,77.95,77.73,77.89,69202.0,77.84,77.95,77.73,77.89,69202.0
2015-07-31 11:00:00,77.89,77.97,77.79,77.96,71523.0,77.89,77.97,77.79,77.96,71523.0
2015-07-31 11:30:00,77.97,78.12,77.96,78.1,73631.0,77.97,78.12,77.96,78.1,73631.0
2015-07-31 12:00:00,78.09,78.23,77.98,78.18,51802.0,78.09,78.23,77.98,78.18,51802.0
2015-07-31 12:30:00,78.2,78.2,78.07,78.15,58827.0,78.2,78.2,78.07,78.15,58827.0
2015-07-31 13:00:00,78.15,78.22,78.09,78.1,133561.0,78.15,78.22,78.09,78.1,133561.0
2015-07-31 13:30:00,78.11,78.2,78.06,78.16,100245.0,78.11,78.2,78.06,78.16,100245.0
2015-07-31 14:00:00,78.16,78.25,78.08,78.08,115594.0,78.16,78.25,78.08,78.08,115594.0
2015-07-31 14:30:00,78.08,78.11,77.94,78.08,93631.0,78.08,78.11,77.94,78.08,93631.0
2015-07-31 15:00:00,78.1,78.12,77.96,77.97,148815.0,78.1,78.12,77.96,77.97,148815.0
2015-07-31 15:30:00,77.99,78.1,77.93,78.05,282854.0,77.99,78.1,77.93,78.05,282854.0
2015-08-03 09:30:00,78.05,78.27,77.88,78.08,78805.0,78.05,78.27,77.88,78.08,78805.0
2015-08-03 10:00:00,78.08,78.16,77.93,78.02,66343.0,78.08,78.16,77.93,78.02,66343.0
2015-08-03 10:30:00,78.01,78.08,77.87,77.94,121676.0,78.01,78.08,77.87,77.94,121676.0
2015-08-03 11:00:00,77.94,78.05,77.81,78.03,58980.0,77.94,78.05,77.81,78.03,58980.0
2015-08-03 11:30:00,78.04,78.24,78.04,78.18,49322.0,78.04,78.24,78.04,78.18,49322.0
2015-08-03 12:00:00,78.18,78.21,78.0,78.06,37856.0,78.18,78.21,78.0,78.06,37856.0
2015-08-03 12:30:00,78.06,78.06,77.7,77.77,69975.0,78.06,78.06,77.7,77.77,69975.0
2015-08-03 13:00:00,77.75,77.79,77.6,77.78,45250.0,77.75,77.79,77.6,77.78,45250.0
2015-08-03 13:30:00,77.76,77.87,77.7,77.8,27065.0,77.76,77.87,77.7,77.8,27065.0
2015-08-03 14:00:00,77.78,77.78,77.39,77.44,119536.0,77.78,77.78,77.39,77.44,119536.0
2015-08-03 14:30:00,77.43,77.59,77.31,77.4,55015.0,77.43,77.59,77.31,77.4,55015.0
2015-08-03 15:00:00,77.4,77.45,77.3,77.37,63892.0,77.4,77.45,77.3,77.37,63892.0
2015-08-03 15:30:00,77.38,77.67,77.31,77.67,152157.0,77.38,77.67,77.31,77.67,152157.0
2015-08-04 09:30:00,77.77,78.09,77.6,78.0,70563.0,77.77,78.09,77.6,78.0,70563.0
2015-08-04 10:00:00,77.98,78.52,77.95,78.45,74765.0,77.98,78.52,77.95,78.45,74765.0
2015-08-04 10:30:00,78.5,78.61,78.24,78.26,91385.0,78.5,78.61,78.24,78.26,91385.0
2015-08-04 11:00:00,78.26,78.36,77.98,77.98,92277.0,78.26,78.36,77.98,77.98,92277.0
2015-08-04 11:30:00,77.98,78.04,77.87,77.95,101638.0,77.98,78.04,77.87,77.95,101638.0
2015-08-04 12:00:00,77.93,78.03,77.9,77.92,55508.0,77.93,78.03,77.9,77.92,55508.0
2015-08-04 12:30:00,77.92,77.92,77.64,77.68,66873.0,77.92,77.92,77.64,77.68,66873.0
2015-08-04 13:00:00,77.67,77.93,77.64,77.93,36454.0,77.67,77.93,77.64,77.93,36454.0
2015-08-04 13:30:00,77.93,78.05,77.77,77.77,38735.0,77.93,78.05,77.77,77.77,38735.0
2015-08-04 14:00:00,77.77,77.85,77.62,77.67,42169.0,77.77,77.85,77.62,77.67,42169.0
2015-08-04 14:30:00,77.67,77.93,77.65,77.85,50182.0,77.67,77.93,77.65,77.85,50182.0
2015-08-04 15:00:00,77.86,77.88,77.7,77.74,67458.0,77.86,77.88,77.7,77.74,67458.0
2015-08-04 15:30:00,77.77,77.84,77.68,77.8,142476.0,77.77,77.84,77.68,77.8,142476.0
2015-08-05 09:30:00,78.29,78.46,77.51,78.2,77635.0,78.29,78.46,77.51,78.2,77635.0
2015-08-05 10:00:00,78.21,78.71,78.18,78.6,148573.0,78.21,78.71,78.18,78.6,148573.0
2015-08-05 10:30:00,78.6,78.62,78.31,78.56,54393.0,78.6,78.62,78.31,78.56,54393.0
2015-08-05 11:00:00,78.59,78.89,78.59,78.88,57055.0,78.59,78.89,78.59,78.88,57055.0
2015-08-05 11:30:00,78.89,79.05,78.89,78.92,70096.0,78.89,79.05,78.89,78.92,70096.0
2015-08-05 12:00:00,78.92,79.0,78.66,78.66,46573.0,78.92,79.0,78.66,78.66,46573.0
2015-08-05 12:30:00,78.65,78.76,78.51,78.76,60491.0,78.65,78.76,78.51,78.76,60491.0
2015-08-05 13:00:00,78.74,78.75,78.46,78.73,56578.0,78.74,78.75,78.46,78.73,56578.0
2015-08-05 13:30:00,78.71,78.76,78.62,78.7,53269.0,78.71,78.76,78.62,78.7,53269.0
2015-08-05 14:00:00,78.68,78.94,78.58,78.94,89880.0,78.68,78.94,78.58,78.94,89880.0
2015-08-05 14:30:00,78.91,78.97,78.66,78.66,103454.0,78.91,78.97,78.66,78.66,103454.0
2015-08-05 15:00:00,78.67,78.87,78.64,78.74,112286.0,78.67,78.87,78.64,78.74,112286.0
2015-08-05 15:30:00,78.73,78.74,78.57,78.58,216493.0,78.73,78.74,78.57,78.58,216493.0
2015-08-06 09:30:00,79.09,79.26,78.22,78.35,182643.0,79.09,79.26,78.22,78.35,182643.0
2015-08-06 10:00:00,78.34,78.48,77.93,78.02,71872.0,78.34,78.48,77.93,78.02,71872.0
2015-08-06 10:30:00,78.02,78.12,77.85,77.95,141225.0,78.02,78.12,77.85,77.95,141225.0
2015-08-06 11:00:00,77.98,77.98,77.71,77.85,64742.0,77.98,77.98,77.71,77.85,64742.0
2015-08-06 11:30:00,77.82,77.86,77.5,77.56,82616.0,77.82,77.86,77.5,77.56,82616.0
2015-08-06 12:00:00,77.56,77.82,77.55,77.77,92292.0,77.56,77.82,77.55,77.77,92292.0
2015-08-06 12:30:00,77.78,77.87,77.58,77.81,70726.0,77.78,77.87,77.58,77.81,70726.0
2015-08-06 13:00:00,77.8,78.16,77.76,78.16,162377.0,77.8,78.16,77.76,78.16,162377.0
2015-08-06 13:30:00,78.15,78.41,78.12,78.12,188540.0,78.15,78.41,78.12,78.12,188540.0
2015-08-06 14:00:00,78.1,78.11,77.84,77.92,142428.0,78.1,78.11,77.84,77.92,142428.0
2015-08-06 14:30:00,77.92,77.97,77.78,77.79,109326.0,77.92,77.97,77.78,77.79,109326.0
2015-08-06 15:00:00,77.79,77.87,77.54,77.57,131127.0,77.79,77.87,77.54,77.57,131127.0
2015-08-06 15:30:00,77.56,77.72,77.41,77.6,445459.0,77.56,77.72,77.41,77.6,445459.0
2015-08-07 09:30:00,76.68,77.62,76.11,77.56,131769.0,76.68,77.62,76.11,77.56,131769.0
2015-08-07 10:00:00,77.57,77.72,77.0,77.08,85867.0,77.57,77.72,77.0,77.08,85867.0
2015-08-07 10:30:00,77.08,77.51,77.02,77.2,65990.0,77.08,77.51,77.02,77.2,65990.0
2015-08-07 11:00:00,77.19,77.21,76.71,76.82,84058.0,77.19,77.21,76.71,76.82,84058.0
2015-08-07 11:30:00,76.8,76.82,76.4,76.69,192933.0,76.8,76.82,76.4,76.69,192933.0
2015-08-07 12:00:00,76.69,76.69,76.47,76.54,77141.0,76.69,76.69,76.47,76.54,77141.0
2015-08-07 12:30:00,76.53,76.61,76.43,76.55,63443.0,76.53,76.61,76.43,76.55,63443.0
2015-08-07 13:00:00,76.52,76.56,76.34,76.56,93452.0,76.52,76.56,76.34,76.56,93452.0
2015-08-07 13:30:00,76.56,76.67,76.49,76.64,50529.0,76.56,76.67,76.49,76.64,50529.0
2015-08-07 14:00:00,76.61,76.87,76.57,76.79,71627.0,76.61,76.87,76.57,76.79,71627.0
2015-08-07 14:30:00,76.76,76.98,76.7,76.91,68718.0,76.76,76.98,76.7,76.91,68718.0
2015-08-07 15:00:00,76.92,77.42,76.92,77.39,139858.0,76.92,77.42,76.92,77.39,139858.0
2015-08-07 15:30:00,77.4,77.47,77.14,77.27,237143.0,77.4,77.47,77.14,77.27,237143.0
2015-08-10 09:30:00,78.0,78.41,77.85,78.29,135421.0,78.0,78.41,77.85,78.29,135421.0
2015-08-10 10:00:00,78.3,78.36,77.87,77.92,66562.0,78.3,78.36,77.87,77.92,66562.0
2015-08-10 10:30:00,77.91,78.0,77.71,77.91,62286.0,77.91,78.0,77.71,77.91,62286.0
2015-08-10 11:00:00,77.91,78.01,77.84,77.88,51471.0,77.91,78.01,77.84,77.88,51471.0
2015-08-10 11:30:00,77.9,77.99,77.76,77.77,61633.0,77.9,77.99,77.76,77.77,61633.0
2015-08-10 12:00:00,77.75,77.9,77.73,77.79,49870.0,77.75,77.9,77.73,77.79,49870.0
2015-08-10 12:30:00,77.79,78.17,77.78,78.1,42939.0,77.79,78.17,77.78,78.1,42939.0
2015-08-10 13:00:00,78.1,78.31,78.09,78.18,47202.0,78.1,78.31,78.09,78.18,47202.0
2015-08-10 13:30:00,78.18,78.37,78.15,78.28,41272.0,78.18,78.37,78.15,78.28,41272.0
2015-08-10 14:00:00,78.28,78.41,78.12,78.32,49824.0,78.28,78.41,78.12,78.32,49824.0
2015-08-10 14:30:00,78.3,78.35,78.16,78.17,42064.0,78.3,78.35,78.16,78.17,42064.0
2015-08-10 15:00:00,78.18,78.27,78.06,78.07,65042.0,78.18,78.27,78.06,78.07,65042.0
2015-08-10 15:30:00,78.09,78.15,78.01,78.11,120005.0,78.09,78.15,78.01,78.11,120005.0
2015-08-11 09:30:00,77.67,78.08,77.23,77.9,99386.0,77.67,78.08,77.23,77.9,99386.0
2015-08-11 10:00:00,77.88,78.35,77.74,78.16,56889.0,77.88,78.35,77.74,78.16,56889.0
2015-08-11 10:30:00,78.09,78.13,77.76,77.78,47804.0,78.09,78.13,77.76,77.78,47804.0
2015-08-11 11:00:00,77.79,77.89,77.72,77.78,97665.0,77.79,77.89,77.72,77.78,97665.0
2015-08-11 11:30:00,77.77,77.82,77.41,77.44,74925.0,77.77,77.82,77.41,77.44,74925.0
2015-08-11 12:00:00,77.45,77.56,77.39,77.56,37479.0,77.45,77.56,77.39,77.56,37479.0
2015-08-11 12:30:00,77.56,77.89,77.48,77.51,99509.0,77.56,77.89,77.48,77.51,99509.0
2015-08-11 13:00:00,77.48,77.85,77.47,77.83,93548.0,77.48,77.85,77.47,77.83,93548.0
2015-08-11 13:30:00,77.83,77.96,77.76,77.85,59231.0,77.83,77.96,77.76,77.85,59231.0
2015-08-11 14:00:00,77.85,77.87,77.38,77.45,76662.0,77.85,77.87,77.38,77.45,76662.0
2015-08-11 14:30:00,77.48,77.49,77.27,77.38,102612.0,77.48,77.49,77.27,77.38,102612.0
2015-08-11 15:00:00,77.39,77.58,77.29,77.57,271547.0,77.39,77.58,77.29,77.57,271547.0
2015-08-11 15:30:00,77.58,77.75,77.5,77.7,263043.0,77.58,77.75,77.5,77.7,263043.0
2015-08-12 09:30:00,76.82,77.41,76.52,76.52,191209.0,76.82,77.41,76.52,76.52,191209.0
2015-08-12 10:00:00,76.54,76.73,76.1,76.2,130676.0,76.54,76.73,76.1,76.2,130676.0
2015-08-12 10:30:00,76.13,76.45,76.03,76.19,105890.0,76.13,76.45,76.03,76.19,105890.0
2015-08-12 11:00:00,76.16,76.39,76.15,76.39,88905.0,76.16,76.39,76.15,76.39,88905.0
2015-08-12 11:30:00,76.34,76.34,75.86,76.01,49407.0,76.34,76.34,75.86,76.01,49407.0
2015-08-12 12:00:00,76.01,76.56,75.97,76.52,47775.0,76.01,76.56,75.97,76.52,47775.0
2015-08-12 12:30:00,76.53,76.72,76.43,76.6,81742.0,76.53,76.72,76.43,76.6,81742.0
2015-08-12 13:00:00,76.63,77.12,76.63,76.97,109890.0,76.63,77.12,76.63,76.97,109890.0
2015-08-12 13:30:00,76.98,77.17,76.79,77.1,69708.0,76.98,77.17,76.79,77.1,69708.0
2015-08-12 14:00:00,77.07,77.27,76.78,76.86,54461.0,77.07,77.27,76.78,76.86,54461.0
2015-08-12 14:30:00,76.85,77.24,76.77,77.17,66710.0,76.85,77.24,76.77,77.17,66710.0
2015-08-12 15:00:00,77.16,77.37,77.13,77.33,90002.0,77.16,77.37,77.13,77.33,90002.0
2015-08-12 15:30:00,77.33,77.43,77.24,77.35,156387.0,77.33,77.43,77.24,77.35,156387.0
2015-08-13 09:30:00,77.25,77.55,76.87,76.97,105040.0,77.25,77.55,76.87,76.97,105040.0
2015-08-13 10:00:00,76.95,76.98,76.67,76.97,94968.0,76.95,76.98,76.67,76.97,94968.0
2015-08-13 10:30:00,76.96,77.16,76.84,77.0,75531.0,76.96,77.16,76.84,77.0,75531.0
2015-08-13 11:00:00,76.98,77.12,76.89,77.0,128368.0,76.98,77.12,76.89,77.0,128368.0
2015-08-13 11:30:00,77.01,77.38,76.97,77.23,152324.0,77.01,77.38,76.97,77.23,152324.0
2015-08-13 12:00:00,77.23,77.35,77.12,77.35,284454.0,77.23,77.35,77.12,77.35,284454.0
2015-08-13 12:30:00,77.35,77.75,77.35,77.66,55280.0,77.35,77.75,77.35,77.66,55280.0
2015-08-13 13:00:00,77.67,77.83,77.57,77.68,44643.0,77.67,77.83,77.57,77.68,44643.0
2015-08-13 13:30:00,77.69,77.83,77.68,77.8,45037.0,77.69,77.83,77.68,77.8,45037.0
2015-08-13 14:00:00,77.8,78.05,77.77,77.89,55880.0,77.8,78.05,77.77,77.89,55880.0
2015-08-13 14:30:00,77.88,77.9,77.75,77.76,78544.0,77.88,77.9,77.75,77.76,78544.0
2015-08-13 15:00:00,77.75,77.79,77.44,77.44,120416.0,77.75,77.79,77.44,77.44,120416.0
2015-08-13 15:30:00,77.43,77.43,77.15,77.33,284653.0,77.43,77.43,77.15,77.33,284653.0
2015-08-14 09:30:00,77.68,77.99,77.13,77.29,110610.0,77.68,77.99,77.13,77.29,110610.0
2015-08-14 10:00:00,77.33,77.6,77.32,77.4,74718.0,77.33,77.6,77.32,77.4,74718.0
2015-08-14 10:30:00,77.41,77.66,77.39,77.43,139007.0,77.41,77.66,77.39,77.43,139007.0
2015-08-14 11:00:00,77.44,77.53,77.29,77.49,104245.0,77.44,77.53,77.29,77.49,104245.0
2015-08-14 11:30:00,77.5,77.7,77.37,77.68,53568.0,77.5,77.7,77.37,77.68,53568.0
2015-08-14 12:00:00,77.69,77.71,77.57,77.64,49079.0,77.69,77.71,77.57,77.64,49079.0
2015-08-14 12:30:00,77.64,77.75,77.5,77.61,51856.0,77.64,77.75,77.5,77.61,51856.0
2015-08-14 13:00:00,77.61,77.74,77.56,77.71,56929.0,77.61,77.74,77.56,77.71,56929.0
2015-08-14 13:30:00,77.72,77.82,77.52,77.64,56317.0,77.72,77.82,77.52,77.64,56317.0
2015-08-14 14:00:00,77.63,77.77,77.62,77.72,67764.0,77.63,77.77,77.62,77.72,67764.0
2015-08-14 14:30:00,77.71,77.75,77.62,77.69,66640.0,77.71,77.75,77.62,77.69,66640.0
2015-08-14 15:00:00,77.69,77.82,77.68,77.72,84119.0,77.69,77.82,77.68,77.72,84119.0
2015-08-14 15:30:00,77.72,77.85,77.69,77.79,176992.0,77.72,77.85,77.69,77.79,176992.0
2015-08-17 09:30:00,77.7,77.81,77.36,77.59,72126.0,77.7,77.81,77.36,77.59,72126.0
2015-08-17 10:00:00,77.58,78.06,77.47,77.82,65636.0,77.58,78.06,77.47,77.82,65636.0
2015-08-17 10:30:00,77.8,77.88,77.64,77.82,50257.0,77.8,77.88,77.64,77.82,50257.0
2015-08-17 11:00:00,77.83,78.18,77.81,78.06,59411.0,77.83,78.18,77.81,78.06,59411.0
2015-08-17 11:30:00,78.08,78.18,77.98,78.01,137238.0,78.08,78.18,77.98,78.01,137238.0
2015-08-17 12:00:00,77.99,78.18,77.99,78.08,60418.0,77.99,78.18,77.99,78.08,60418.0
2015-08-17 12:30:00,78.09,78.18,78.03,78.17,123555.0,78.09,78.18,78.03,78.17,123555.0
2015-08-17 13:00:00,78.14,78.32,78.14,78.28,38723.0,78.14,78.32,78.14,78.28,38723.0
2015-08-17 13:30:00,78.28,78.37,78.19,78.32,53361.0,78.28,78.37,78.19,78.32,53361.0
2015-08-17 14:00:00,78.32,78.44,78.29,78.39,48018.0,78.32,78.44,78.29,78.39,48018.0
2015-08-17 14:30:00,78.39,78.41,78.33,78.35,60825.0,78.39,78.41,78.33,78.35,60825.0
2015-08-17 15:00:00,78.37,78.43,78.34,78.43,78398.0,78.37,78.43,78.34,78.43,78398.0
2015-08-17 15:30:00,78.44,78.53,78.42,78.47,123136.0,78.44,78.53,78.42,78.47,123136.0
2015-08-18 09:30:00,78.62,79.51,78.32,79.47,141811.0,78.62,79.51,78.32,79.47,141811.0
2015-08-18 10:00:00,79.48,79.52,79.02,79.03,135038.0,79.48,79.52,79.02,79.03,135038.0
2015-08-18 10:30:00,79.05,79.15,78.85,79.15,58026.0,79.05,79.15,78.85,79.15,58026.0
2015-08-18 11:00:00,79.14,79.31,79.01,79.19,45700.0,79.14,79.31,79.01,79.19,45700.0
2015-08-18 11:30:00,79.15,79.17,79.03,79.14,31347.0,79.15,79.17,79.03,79.14,31347.0
2015-08-18 12:00:00,79.14,79.21,79.04,79.21,41709.0,79.14,79.21,79.04,79.21,41709.0
2015-08-18 12:30:00,79.19,79.21,79.05,79.13,44419.0,79.19,79.21,79.05,79.13,44419.0
2015-08-18 13:00:00,79.11,79.24,79.05,79.13,44435.0,79.11,79.24,79.05,79.13,44435.0
2015-08-18 13:30:00,79.12,79.25,79.09,79.19,66273.0,79.12,79.25,79.09,79.19,66273.0
2015-08-18 14:00:00,79.19,79.33,79.1,79.31,43863.0,79.19,79.33,79.1,79.31,43863.0
2015-08-18 14:30:00,79.32,79.32,79.12,79.21,60178.0,79.32,79.32,79.12,79.21,60178.0
2015-08-18 15:00:00,79.2,79.31,79.19,79.29,98060.0,79.2,79.31,79.19,79.29,98060.0
2015-08-18 15:30:00,79.29,79.45,79.23,79.37,209238.0,79.29,79.45,79.23,79.37,209238.0
2015-08-19 09:30:00,79.23,79.57,78.96,79.18,132803.0,79.23,79.57,78.96,79.18,132803.0
2015-08-19 10:00:00,79.18,79.78,79.11,79.45,137083.0,79.18,79.78,79.11,79.45,137083.0
2015-08-19 10:30:00,79.43,79.48,79.22,79.4,114251.0,79.43,79.48,79.22,79.4,114251.0
2015-08-19 11:00:00,79.39,79.48,79.25,79.34,132613.0,79.39,79.48,79.25,79.34,132613.0
2015-08-19 11:30:00,79.33,79.63,79.3,79.61,185752.0,79.33,79.63,79.3,79.61,185752.0
2015-08-19 12:00:00,79.56,79.7,79.49,79.61,79201.0,79.56,79.7,79.49,79.61,79201.0
2015-08-19 12:30:00,79.58,79.83,79.57,79.77,55002.0,79.58,79.83,79.57,79.77,55002.0
2015-08-19 13:00:00,79.77,80.1,79.72,80.04,79955.0,79.77,80.1,79.72,80.04,79955.0
2015-08-19 13:30:00,80.02,80.49,80.01,80.41,163146.0,80.02,80.49,80.01,80.41,163146.0
2015-08-19 14:00:00,80.41,80.97,80.38,80.74,209351.0,80.41,80.97,80.38,80.74,209351.0
2015-08-19 14:30:00,80.74,80.86,80.42,80.42,431608.0,80.74,80.86,80.42,80.42,431608.0
2015-08-19 15:00:00,80.42,80.78,80.28,80.78,232543.0,80.42,80.78,80.28,80.78,232543.0
2015-08-19 15:30:00,80.78,81.01,80.7,80.92,521638.0,80.78,81.01,80.7,80.92,521638.0
2015-08-20 09:30:00,80.04,81.11,79.87,80.85,232154.0,80.04,81.11,79.87,80.85,232154.0
2015-08-20 10:00:00,80.85,80.91,80.45,80.79,206497.0,80.85,80.91,80.45,80.79,206497.0
2015-08-20 10:30:00,80.76,80.87,80.52,80.7,124027.0,80.76,80.87,80.52,80.7,124027.0
2015-08-20 11:00:00,80.72,80.89,80.53,80.84,110605.0,80.72,80.89,80.53,80.84,110605.0
2015-08-20 11:30:00,80.84,80.9,80.52,80.87,90493.0,80.84,80.9,80.52,80.87,90493.0
2015-08-20 12:00:00,80.87,80.96,80.66,80.75,67003.0,80.87,80.96,80.66,80.75,67003.0
2015-08-20 12:30:00,80.73,80.88,80.69,80.72,109790.0,80.73,80.88,80.69,80.72,109790.0
2015-08-20 13:00:00,80.7,81.17,80.6,81.05,116169.0,80.7,81.17,80.6,81.05,116169.0
2015-08-20 13:30:00,81.01,81.07,80.74,80.86,79015.0,81.01,81.07,80.74,80.86,79015.0
2015-08-20 14:00:00,80.86,80.93,80.65,80.65,107675.0,80.86,80.93,80.65,80.65,107675.0
2015-08-20 14:30:00,80.68,80.75,80.53,80.66,135914.0,80.68,80.75,80.53,80.66,135914.0
2015-08-20 15:00:00,80.64,80.75,80.53,80.57,213530.0,80.64,80.75,80.53,80.57,213530.0
2015-08-20 15:30:00,80.57,80.77,80.36,80.38,552634.0,80.57,80.77,80.36,80.38,552634.0
2015-08-21 09:30:00,79.79,80.17,79.16,79.26,352001.0,79.79,80.17,79.16,79.26,352001.0
2015-08-21 10:00:00,79.24,79.57,78.95,78.95,238767.0,79.24,79.57,78.95,78.95,238767.0
2015-08-21 10:30:00,78.91,79.02,78.34,78.45,209322.0,78.91,79.02,78.34,78.45,209322.0
2015-08-21 11:00:00,78.41,78.51,77.9,78.04,261498.0,78.41,78.51,77.9,78.04,261498.0
2015-08-21 11:30:00,77.99,78.08,77.57,77.72,234870.0,77.99,78.08,77.57,77.72,234870.0
2015-08-21 12:00:00,77.7,77.97,77.54,77.68,147010.0,77.7,77.97,77.54,77.68,147010.0
2015-08-21 12:30:00,77.67,77.7,77.25,77.25,218093.0,77.67,77.7,77.25,77.25,218093.0
2015-08-21 13:00:00,77.24,77.46,77.04,77.45,175518.0,77.24,77.46,77.04,77.45,175518.0
2015-08-21 13:30:00,77.47,77.84,77.29,77.82,136755.0,77.47,77.84,77.29,77.82,136755.0
2015-08-21 14:00:00,77.79,77.9,77.35,77.51,173545.0,77.79,77.9,77.35,77.51,173545.0
2015-08-21 14:30:00,77.49,77.62,76.84,76.96,216047.0,77.49,77.62,76.84,76.96,216047.0
2015-08-21 15:00:00,76.95,77.05,76.38,76.61,302496.0,76.95,77.05,76.38,76.61,302496.0
2015-08-21 15:30:00,76.6,76.65,76.32,76.38,677713.0,76.6,76.65,76.32,76.38,677713.0
2015-08-24 09:30:00,71.89,74.38,69.63,72.9,613319.0,71.89,74.38,69.63,72.9,613319.0
2015-08-24 10:00:00,72.89,74.37,72.8,74.1,315681.0,72.89,74.37,72.8,74.1,315681.0
2015-08-24 10:30:00,74.1,75.32,73.68,75.32,331650.0,74.1,75.32,73.68,75.32,331650.0
2015-08-24 11:00:00,75.28,75.36,74.24,74.5,271568.0,75.28,75.36,74.24,74.5,271568.0
2015-08-24 11:30:00,74.49,75.95,74.46,75.63,138809.0,74.49,75.95,74.46,75.63,138809.0
2015-08-24 12:00:00,75.6,76.09,75.1,75.99,146450.0,75.6,76.09,75.1,75.99,146450.0
2015-08-24 12:30:00,75.98,76.33,75.54,75.68,149371.0,75.98,76.33,75.54,75.68,149371.0
2015-08-24 13:00:00,75.65,76.05,75.44,75.59,110321.0,75.65,76.05,75.44,75.59,110321.0
2015-08-24 13:30:00,75.56,75.61,74.97,74.97,148048.0,75.56,75.61,74.97,74.97,148048.0
2015-08-24 14:00:00,74.99,75.19,74.41,74.73,159420.0,74.99,75.19,74.41,74.73,159420.0
2015-08-24 14:30:00,74.74,75.11,73.67,73.82,185886.0,74.74,75.11,73.67,73.82,185886.0
2015-08-24 15:00:00,73.78,74.44,73.27,73.32,235306.0,73.78,74.44,73.27,73.32,235306.0
2015-08-24 15:30:00,73.33,75.34,73.13,73.71,732476.0,73.33,75.34,73.13,73.71,732476.0
2015-08-25 09:30:00,75.17,75.83,74.26,74.7,329017.0,75.17,75.83,74.26,74.7,329017.0
2015-08-25 10:00:00,74.69,75.4,74.53,75.0,166421.0,74.69,75.4,74.53,75.0,166421.0
2015-08-25 10:30:00,74.98,75.01,74.57,74.83,134836.0,74.98,75.01,74.57,74.83,134836.0
2015-08-25 11:00:00,74.86,75.8,74.86,75.51,142510.0,74.86,75.8,74.86,75.51,142510.0
2015-08-25 11:30:00,75.54,75.59,75.15,75.35,113657.0,75.54,75.59,75.15,75.35,113657.0
2015-08-25 12:00:00,75.36,75.6,75.31,75.57,76120.0,75.36,75.6,75.31,75.57,76120.0
2015-08-25 12:30:00,75.57,75.67,75.3,75.33,89561.0,75.57,75.67,75.3,75.33,89561.0
2015-08-25 13:00:00,75.37,75.58,74.7,74.76,82967.0,75.37,75.58,74.7,74.76,82967.0
2015-08-25 13:30:00,74.7,75.23,74.51,75.17,88453.0,74.7,75.23,74.51,75.17,88453.0
2015-08-25 14:00:00,75.15,75.32,74.84,75.12,103028.0,75.15,75.32,74.84,75.12,103028.0
2015-08-25 14:30:00,75.13,75.51,74.97,75.28,96260.0,75.13,75.51,74.97,75.28,96260.0
2015-08-25 15:00:00,75.27,75.47,74.37,74.47,163864.0,75.27,75.47,74.37,74.47,163864.0
2015-08-25 15:30:00,74.39,74.49,73.12,73.16,478284.0,74.39,74.49,73.12,73.16,478284.0
2015-08-26 09:30:00,74.8,75.56,74.26,74.9,247340.0,74.8,75.56,74.26,74.9,247340.0
2015-08-26 10:00:00,74.98,75.37,74.33,74.84,151453.0,74.98,75.37,74.33,74.84,151453.0
2015-08-26 10:30:00,74.83,75.15,74.62,74.75,107149.0,74.83,75.15,74.62,74.75,107149.0
2015-08-26 11:00:00,74.77,74.8,74.22,74.25,88426.0,74.77,74.8,74.22,74.25,88426.0
2015-08-26 11:30:00,74.27,74.5,73.8,74.35,108898.0,74.27,74.5,73.8,74.35,108898.0
2015-08-26 12:00:00,74.28,74.35,74.01,74.07,102951.0,74.28,74.35,74.01,74.07,102951.0
2015-08-26 12:30:00,74.1,74.64,73.91,74.63,137823.0,74.1,74.64,73.91,74.63,137823.0
2015-08-26 13:00:00,74.64,75.15,74.4,75.15,119161.0,74.64,75.15,74.4,75.15,119161.0
2015-08-26 13:30:00,75.15,75.72,75.0,75.61,179470.0,75.15,75.72,75.0,75.61,179470.0
2015-08-26 14:00:00,75.61,75.66,75.21,75.42,190185.0,75.61,75.66,75.21,75.42,190185.0
2015-08-26 14:30:00,75.41,76.32,75.37,76.21,159775.0,75.41,76.32,75.37,76.21,159775.0
2015-08-26 15:00:00,76.18,77.1,76.06,76.67,223691.0,76.18,77.1,76.06,76.67,223691.0
2015-08-26 15:30:00,76.68,77.44,76.62,77.33,529409.0,76.68,77.44,76.62,77.33,529409.0
2015-08-27 09:30:00,75.49,77.0,74.77,75.63,1344426.0,75.49,77.0,74.77,75.63,1344426.0
2015-08-27 10:00:00,75.66,76.77,75.65,76.17,397745.0,75.66,76.77,75.65,76.17,397745.0
2015-08-27 10:30:00,76.16,76.69,75.92,76.45,311052.0,76.16,76.69,75.92,76.45,311052.0
2015-08-27 11:00:00,76.43,76.78,76.42,76.73,175487.0,76.43,76.78,76.42,76.73,175487.0
2015-08-27 11:30:00,76.7,76.9,76.52,76.59,233634.0,76.7,76.9,76.52,76.59,233634.0
2015-08-27 12:00:00,76.58,77.06,76.54,76.83,263782.0,76.58,77.06,76.54,76.83,263782.0
2015-08-27 12:30:00,76.82,77.18,76.81,77.06,137535.0,76.82,77.18,76.81,77.06,137535.0
2015-08-27 13:00:00,77.06,77.26,76.75,76.79,143062.0,77.06,77.26,76.75,76.79,143062.0
2015-08-27 13:30:00,76.79,76.86,76.59,76.67,175390.0,76.79,76.86,76.59,76.67,175390.0
2015-08-27 14:00:00,76.68,76.68,76.26,76.4,359639.0,76.68,76.68,76.26,76.4,359639.0
2015-08-27 14:30:00,76.4,76.5,75.76,75.78,289270.0,76.4,76.5,75.76,75.78,289270.0
2015-08-27 15:00:00,75.79,76.34,75.4,76.34,455366.0,75.79,76.34,75.4,76.34,455366.0
2015-08-27 15:30:00,76.34,76.8,76.16,76.8,509223.0,76.34,76.8,76.16,76.8,509223.0
2015-08-28 09:30:00,76.59,77.25,76.29,76.43,105130.0,76.59,77.25,76.29,76.43,105130.0
2015-08-28 10:00:00,76.45,76.58,76.21,76.52,77699.0,76.45,76.58,76.21,76.52,77699.0
2015-08-28 10:30:00,76.55,76.7,76.38,76.65,47351.0,76.55,76.7,76.38,76.65,47351.0
2015-08-28 11:00:00,76.65,77.0,76.58,76.95,128561.0,76.65,77.0,76.58,76.95,128561.0
2015-08-28 11:30:00,76.95,76.98,76.41,76.52,80402.0,76.95,76.98,76.41,76.52,80402.0
2015-08-28 12:00:00,76.52,76.73,76.42,76.68,43176.0,76.52,76.73,76.42,76.68,43176.0
2015-08-28 12:30:00,76.65,76.92,76.58,76.84,60691.0,76.65,76.92,76.58,76.84,60691.0
2015-08-28 13:00:00,76.8,76.93,76.63,76.64,50286.0,76.8,76.93,76.63,76.64,50286.0
2015-08-28 13:30:00,76.63,76.84,76.52,76.81,104957.0,76.63,76.84,76.52,76.81,104957.0
2015-08-28 14:00:00,76.81,77.16,76.8,77.14,236017.0,76.81,77.16,76.8,77.14,236017.0
2015-08-28 14:30:00,77.15,77.39,77.0,77.11,229282.0,77.15,77.39,77.0,77.11,229282.0
2015-08-28 15:00:00,77.11,77.13,76.52,76.69,373932.0,77.11,77.13,76.52,76.69,373932.0
2015-08-28 15:30:00,76.68,76.83,76.37,76.72,441279.0,76.68,76.83,76.37,76.72,441279.0
2015-08-31 09:30:00,76.41,76.69,75.89,75.99,243748.0,76.41,76.69,75.89,75.99,243748.0
2015-08-31 10:00:00,76.03,76.21,75.66,76.21,299704.0,76.03,76.21,75.66,76.21,299704.0
2015-08-31 10:30:00,76.23,76.72,76.08,76.69,273932.0,76.23,76.72,76.08,76.69,273932.0
2015-08-31 11:00:00,76.7,76.75,76.39,76.66,261940.0,76.7,76.75,76.39,76.66,261940.0
2015-08-31 11:30:00,76.67,76.74,76.21,76.63,294879.0,76.67,76.74,76.21,76.63,294879.0
2015-08-31 12:00:00,76.61,76.66,76.49,76.54,141420.0,76.61,76.66,76.49,76.54,141420.0
2015-08-31 12:30:00,76.54,76.65,76.48,76.53,305597.0,76.54,76.65,76.48,76.53,305597.0
2015-08-31 13:00:00,76.54,76.59,76.46,76.49,240643.0,76.54,76.59,76.46,76.49,240643.0
2015-08-31 13:30:00,76.5,76.5,76.0,76.05,342312.0,76.5,76.5,76.0,76.05,342312.0
2015-08-31 14:00:00,76.07,76.24,75.9,75.91,275914.0,76.07,76.24,75.9,75.91,275914.0
2015-08-31 14:30:00,75.92,76.03,75.61,75.67,286917.0,75.92,76.03,75.61,75.67,286917.0
2015-08-31 15:00:00,75.66,76.39,75.66,76.3,360072.0,75.66,76.39,75.66,76.3,360072.0
2015-08-31 15:30:00,76.31,76.75,76.21,76.26,761477.0,76.31,76.75,76.21,76.26,761477.0
2015-09-01 09:30:00,72.39,72.75,69.68,70.35,2525974.0,72.39,72.75,69.68,70.35,2525974.0
2015-09-01 10:00:00,70.34,70.83,69.93,70.15,1504186.0,70.34,70.83,69.93,70.15,1504186.0
2015-09-01 10:30:00,70.14,70.77,70.09,70.77,865773.0,70.14,70.77,70.09,70.77,865773.0
2015-09-01 11:00:00,70.77,71.49,70.77,71.12,754658.0,70.77,71.49,70.77,71.12,754658.0
2015-09-01 11:30:00,71.13,71.4,70.77,71.4,573048.0,71.13,71.4,70.77,71.4,573048.0
2015-09-01 12:00:00,71.41,71.57,71.03,71.04,414665.0,71.41,71.57,71.03,71.04,414665.0
2015-09-01 12:30:00,71.04,71.1,70.65,70.83,431711.0,71.04,71.1,70.65,70.83,431711.0
2015-09-01 13:00:00,70.83,71.05,70.41,70.48,481437.0,70.83,71.05,70.41,70.48,481437.0
2015-09-01 13:30:00,70.49,70.64,70.26,70.5,435214.0,70.49,70.64,70.26,70.5,435214.0
2015-09-01 14:00:00,70.49,70.5,69.6,70.1,645274.0,70.49,70.5,69.6,70.1,645274.0
2015-09-01 14:30:00,70.11,70.49,69.75,69.77,565541.0,70.11,70.49,69.75,69.77,565541.0
2015-09-01 15:00:00,69.76,70.01,69.49,69.49,766915.0,69.76,70.01,69.49,69.49,766915.0
2015-09-01 15:30:00,69.49,69.93,69.0,69.65,1367930.0,69.49,69.93,69.0,69.65,1367930.0
2015-09-02 09:30:00,70.47,70.47,67.51,67.62,1477424.0,70.47,70.47,67.51,67.62,1477424.0
2015-09-02 10:00:00,67.59,67.96,66.34,66.4,1516443.0,67.59,67.96,66.34,66.4,1516443.0
2015-09-02 10:30:00,66.38,66.98,66.03,66.53,1027179.0,66.38,66.98,66.03,66.53,1027179.0
2015-09-02 11:00:00,66.52,66.83,66.2,66.25,699366.0,66.52,66.83,66.2,66.25,699366.0
2015-09-02 11:30:00,66.26,67.24,66.13,67.19,782628.0,66.26,67.24,66.13,67.19,782628.0
2015-09-02 12:00:00,67.15,67.51,66.69,67.34,648319.0,67.15,67.51,66.69,67.34,648319.0
2015-09-02 12:30:00,67.34,67.98,67.24,67.65,356573.0,67.34,67.98,67.24,67.65,356573.0
2015-09-02 13:00:00,67.69,68.0,67.48,67.78,408111.0,67.69,68.0,67.48,67.78,408111.0
2015-09-02 13:30:00,67.76,67.89,67.5,67.51,384130.0,67.76,67.89,67.5,67.51,384130.0
2015-09-02 14:00:00,67.52,67.65,67.04,67.07,402480.0,67.52,67.65,67.04,67.07,402480.0
2015-09-02 14:30:00,67.06,67.37,66.82,67.07,416540.0,67.06,67.37,66.82,67.07,416540.0
2015-09-02 15:00:00,67.09,67.26,66.61,67.25,532934.0,67.09,67.26,66.61,67.25,532934.0
2015-09-02 15:30:00,67.26,67.59,67.01,67.59,1007691.0,67.26,67.59,67.01,67.59,1007691.0
2015-09-03 09:30:00,67.53,67.87,66.62,66.73,422468.0,67.53,67.87,66.62,66.73,422468.0
2015-09-03 10:00:00,66.73,67.07,66.58,66.73,445688.0,66.73,67.07,66.58,66.73,445688.0
2015-09-03 10:30:00,66.73,67.78,66.68,67.5,581495.0,66.73,67.78,66.68,67.5,581495.0
2015-09-03 11:00:00,67.52,67.53,66.72,66.78,361817.0,67.52,67.53,66.72,66.78,361817.0
2015-09-03 11:30:00,66.77,67.3,66.67,67.24,451827.0,66.77,67.3,66.67,67.24,451827.0
2015-09-03 12:00:00,67.23,67.36,66.98,66.98,233855.0,67.23,67.36,66.98,66.98,233855.0
2015-09-03 12:30:00,67.0,67.48,66.97,67.33,375215.0,67.0,67.48,66.97,67.33,375215.0
2015-09-03 13:00:00,67.31,67.32,66.9,67.01,345474.0,67.31,67.32,66.9,67.01,345474.0
2015-09-03 13:30:00,67.0,67.18,66.65,66.82,372031.0,67.0,67.18,66.65,66.82,372031.0
2015-09-03 14:00:00,66.8,66.89,66.29,66.62,408009.0,66.8,66.89,66.29,66.62,408009.0
2015-09-03 14:30:00,66.63,67.09,66.6,66.96,400449.0,66.63,67.09,66.6,66.96,400449.0
2015-09-03 15:00:00,66.95,67.07,66.79,66.98,423626.0,66.95,67.07,66.79,66.98,423626.0
2015-09-03 15:30:00,66.99,67.2,66.64,67.0,1091239.0,66.99,67.2,66.64,67.0,1091239.0
2015-09-04 09:30:00,67.7,68.17,67.08,67.55,953653.0,67.7,68.17,67.08,67.55,953653.0
2015-09-04 10:00:00,67.5,68.46,67.41,68.42,589674.0,67.5,68.46,67.41,68.42,589674.0
2015-09-04 10:30:00,68.45,68.95,68.28,68.9,665081.0,68.45,68.95,68.28,68.9,665081.0
2015-09-04 11:00:00,68.91,69.04,68.54,68.63,411060.0,68.91,69.04,68.54,68.63,411060.0
2015-09-04 11:30:00,68.6,68.92,68.43,68.65,364489.0,68.6,68.92,68.43,68.65,364489.0
2015-09-04 12:00:00,68.65,68.65,68.22,68.37,172412.0,68.65,68.65,68.22,68.37,172412.0
2015-09-04 12:30:00,68.37,68.56,68.27,68.53,226153.0,68.37,68.56,68.27,68.53,226153.0
2015-09-04 13:00:00,68.53,68.54,67.95,68.0,250911.0,68.53,68.54,67.95,68.0,250911.0
2015-09-04 13:30:00,67.99,68.12,67.81,67.84,235292.0,67.99,68.12,67.81,67.84,235292.0
2015-09-04 14:00:00,67.83,67.88,67.62,67.7,173269.0,67.83,67.88,67.62,67.7,173269.0
2015-09-04 14:30:00,67.7,67.94,67.55,67.87,193556.0,67.7,67.94,67.55,67.87,193556.0
2015-09-04 15:00:00,67.88,67.96,67.64,67.96,352559.0,67.88,67.96,67.64,67.96,352559.0
2015-09-04 15:30:00,67.97,68.46,67.96,68.12,1101132.0,67.97,68.46,67.96,68.12,1101132.0
2015-09-08 09:30:00,69.32,69.47,68.43,68.49,490966.0,69.32,69.47,68.43,68.49,490966.0
2015-09-08 10:00:00,68.49,68.55,67.73,67.98,350558.0,68.49,68.55,67.73,67.98,350558.0
2015-09-08 10:30:00,67.99,68.02,67.74,67.99,223383.0,67.99,68.02,67.74,67.99,223383.0
2015-09-08 11:00:00,67.99,68.34,67.86,68.23,241391.0,67.99,68.34,67.86,68.23,241391.0
2015-09-08 11:30:00,68.21,68.28,67.74,67.93,113946.0,68.21,68.28,67.74,67.93,113946.0
2015-09-08 12:00:00,67.95,68.24,67.81,68.22,142952.0,67.95,68.24,67.81,68.22,142952.0
2015-09-08 12:30:00,68.23,68.35,68.17,68.24,159130.0,68.23,68.35,68.17,68.24,159130.0
2015-09-08 13:00:00,68.25,68.28,67.84,68.02,101482.0,68.25,68.28,67.84,68.02,101482.0
2015-09-08 13:30:00,68.03,68.44,67.97,68.44,113372.0,68.03,68.44,67.97,68.44,113372.0
2015-09-08 14:00:00,68.44,68.45,68.28,68.41,125667.0,68.44,68.45,68.28,68.41,125667.0
2015-09-08 14:30:00,68.43,68.68,68.37,68.58,191179.0,68.43,68.68,68.37,68.58,191179.0
2015-09-08 15:00:00,68.58,68.64,68.29,68.64,332021.0,68.58,68.64,68.29,68.64,332021.0
2015-09-08 15:30:00,68.64,68.87,68.57,68.8,677625.0,68.64,68.87,68.57,68.8,677625.0
2015-09-09 09:30:00,68.99,69.8,68.88,68.96,516096.0,68.99,69.8,68.88,68.96,516096.0
2015-09-09 10:00:00,68.96,68.96,68.62,68.82,280998.0,68.96,68.96,68.62,68.82,280998.0
2015-09-09 10:30:00,68.83,68.9,67.91,68.01,291338.0,68.83,68.9,67.91,68.01,291338.0
2015-09-09 11:00:00,68.02,68.11,67.7,67.89,269504.0,68.02,68.11,67.7,67.89,269504.0
2015-09-09 11:30:00,67.89,68.06,67.72,67.86,281757.0,67.89,68.06,67.72,67.86,281757.0
2015-09-09 12:00:00,67.86,68.29,67.84,68.29,227131.0,67.86,68.29,67.84,68.29,227131.0
2015-09-09 12:30:00,68.29,68.45,68.25,68.29,244751.0,68.29,68.45,68.25,68.29,244751.0
2015-09-09 13:00:00,68.31,68.46,68.12,68.19,205220.0,68.31,68.46,68.12,68.19,205220.0
2015-09-09 13:30:00,68.16,68.16,67.92,68.0,178762.0,68.16,68.16,67.92,68.0,178762.0
2015-09-09 14:00:00,68.0,68.27,67.9,68.07,267755.0,68.0,68.27,67.9,68.07,267755.0
2015-09-09 14:30:00,68.09,68.2,67.96,68.15,290113.0,68.09,68.2,67.96,68.15,290113.0
2015-09-09 15:00:00,68.16,68.4,68.05,68.22,435080.0,68.16,68.4,68.05,68.22,435080.0
2015-09-09 15:30:00,68.22,68.23,67.84,67.94,909819.0,68.22,68.23,67.84,67.94,909819.0
2015-09-10 09:30:00,66.66,66.92,65.89,66.38,759612.0,66.66,66.92,65.89,66.38,759612.0
2015-09-10 10:00:00,66.33,66.78,66.3,66.35,351939.0,66.33,66.78,66.3,66.35,351939.0
2015-09-10 10:30:00,66.34,66.82,66.31,66.39,428046.0,66.34,66.82,66.31,66.39,428046.0
2015-09-10 11:00:00,66.36,66.45,65.92,65.97,341094.0,66.36,66.45,65.92,65.97,341094.0
2015-09-10 11:30:00,65.95,66.19,65.93,66.07,259208.0,65.95,66.19,65.93,66.07,259208.0
2015-09-10 12:00:00,66.05,66.08,65.83,65.87,260253.0,66.05,66.08,65.83,65.87,260253.0
2015-09-10 12:30:00,65.87,66.01,65.74,65.86,241167.0,65.87,66.01,65.74,65.86,241167.0
2015-09-10 13:00:00,65.84,66.04,65.71,66.03,209210.0,65.84,66.04,65.71,66.03,209210.0
2015-09-10 13:30:00,66.01,66.19,65.91,66.17,274082.0,66.01,66.19,65.91,66.17,274082.0
2015-09-10 14:00:00,66.17,66.31,66.1,66.2,261091.0,66.17,66.31,66.1,66.2,261091.0
2015-09-10 14:30:00,66.2,66.35,66.03,66.04,384581.0,66.2,66.35,66.03,66.04,384581.0
2015-09-10 15:00:00,66.03,66.14,65.92,66.08,629482.0,66.03,66.14,65.92,66.08,629482.0
2015-09-10 15:30:00,66.06,66.11,65.89,66.06,800301.0,66.06,66.11,65.89,66.06,800301.0
2015-09-11 09:30:00,65.99,66.2,65.59,65.89,347420.0,65.99,66.2,65.59,65.89,347420.0
2015-09-11 10:00:00,65.88,66.28,65.76,66.04,196649.0,65.88,66.28,65.76,66.04,196649.0
2015-09-11 10:30:00,66.06,66.2,65.99,66.01,131807.0,66.06,66.2,65.99,66.01,131807.0
2015-09-11 11:00:00,66.02,66.29,65.98,66.29,138154.0,66.02,66.29,65.98,66.29,138154.0
2015-09-11 11:30:00,66.3,66.45,66.2,66.32,145003.0,66.3,66.45,66.2,66.32,145003.0
2015-09-11 12:00:00,66.31,66.47,66.28,66.34,126986.0,66.31,66.47,66.28,66.34,126986.0
2015-09-11 12:30:00,66.34,66.44,66.25,66.39,145253.0,66.34,66.44,66.25,66.39,145253.0
2015-09-11 13:00:00,66.38,66.39,66.17,66.18,190111.0,66.38,66.39,66.17,66.18,190111.0
2015-09-11 13:30:00,66.17,66.3,66.12,66.25,111186.0,66.17,66.3,66.12,66.25,111186.0
2015-09-11 14:00:00,66.24,66.25,65.97,66.01,374871.0,66.24,66.25,65.97,66.01,374871.0
2015-09-11 14:30:00,66.01,66.25,66.0,66.16,146695.0,66.01,66.25,66.0,66.16,146695.0
2015-09-11 15:00:00,66.17,66.37,66.09,66.29,317261.0,66.17,66.37,66.09,66.29,317261.0
2015-09-11 15:30:00,66.29,66.49,66.19,66.46,727670.0,66.29,66.49,66.19,66.46,727670.0
2015-09-14 09:30:00,66.12,66.53,65.84,66.19,337166.0,66.12,66.53,65.84,66.19,337166.0
2015-09-14 10:00:00,66.19,66.32,66.11,66.25,165380.0,66.19,66.32,66.11,66.25,165380.0
2015-09-14 10:30:00,66.24,66.28,65.95,66.03,155003.0,66.24,66.28,65.95,66.03,155003.0
2015-09-14 11:00:00,66.02,66.04,65.64,65.69,199165.0,66.02,66.04,65.64,65.69,199165.0
2015-09-14 11:30:00,65.69,65.9,65.57,65.81,146213.0,65.69,65.9,65.57,65.81,146213.0
2015-09-14 12:00:00,65.81,65.83,65.48,65.52,59338.0,65.81,65.83,65.48,65.52,59338.0
2015-09-14 12:30:00,65.5,65.63,65.47,65.57,87416.0,65.5,65.63,65.47,65.57,87416.0
2015-09-14 13:00:00,65.57,65.58,65.44,65.5,105485.0,65.57,65.58,65.44,65.5,105485.0
2015-09-14 13:30:00,65.5,65.59,65.38,65.55,97187.0,65.5,65.59,65.38,65.55,97187.0
2015-09-14 14:00:00,65.54,65.55,65.35,65.42,124897.0,65.54,65.55,65.35,65.42,124897.0
2015-09-14 14:30:00,65.41,65.47,65.3,65.36,116497.0,65.41,65.47,65.3,65.36,116497.0
2015-09-14 15:00:00,65.35,65.43,65.26,65.32,184874.0,65.35,65.43,65.26,65.32,184874.0
2015-09-14 15:30:00,65.32,65.39,65.22,65.35,430362.0,65.32,65.39,65.22,65.35,430362.0
2015-09-15 09:30:00,65.36,65.43,64.95,65.08,279150.0,65.36,65.43,64.95,65.08,279150.0
2015-09-15 10:00:00,65.08,65.36,65.05,65.18,151107.0,65.08,65.36,65.05,65.18,151107.0
2015-09-15 10:30:00,65.18,65.7,65.18,65.56,180351.0,65.18,65.7,65.18,65.56,180351.0
2015-09-15 11:00:00,65.58,65.97,65.52,65.95,167198.0,65.58,65.97,65.52,65.95,167198.0
2015-09-15 11:30:00,65.96,66.16,65.9,66.16,130841.0,65.96,66.16,65.9,66.16,130841.0
2015-09-15 12:00:00,66.15,66.56,66.14,66.56,347957.0,66.15,66.56,66.14,66.56,347957.0
2015-09-15 12:30:00,66.56,66.92,66.31,66.32,332536.0,66.56,66.92,66.31,66.32,332536.0
2015-09-15 13:00:00,66.33,66.59,66.3,66.51,80420.0,66.33,66.59,66.3,66.51,80420.0
2015-09-15 13:30:00,66.52,66.61,66.29,66.3,108218.0,66.52,66.61,66.29,66.3,108218.0
2015-09-15 14:00:00,66.31,66.47,66.26,66.32,148838.0,66.31,66.47,66.26,66.32,148838.0
2015-09-15 14:30:00,66.32,66.44,66.31,66.38,188318.0,66.32,66.44,66.31,66.38,188318.0
2015-09-15 15:00:00,66.36,66.4,66.16,66.23,132948.0,66.36,66.4,66.16,66.23,132948.0
2015-09-15 15:30:00,66.23,66.29,66.07,66.25,622523.0,66.23,66.29,66.07,66.25,622523.0
2015-09-16 09:30:00,66.25,67.01,66.02,67.0,249875.0,66.25,67.01,66.02,67.0,249875.0
2015-09-16 10:00:00,67.0,67.12,66.96,67.1,200439.0,67.0,67.12,66.96,67.1,200439.0
2015-09-16 10:30:00,67.11,67.25,66.99,67.22,224853.0,67.11,67.25,66.99,67.22,224853.0
2015-09-16 11:00:00,67.22,67.35,67.14,67.3,157093.0,67.22,67.35,67.14,67.3,157093.0
2015-09-16 11:30:00,67.3,67.51,66.99,67.51,202796.0,67.3,67.51,66.99,67.51,202796.0
2015-09-16 12:00:00,67.51,67.54,67.2,67.35,124137.0,67.51,67.54,67.2,67.35,124137.0
2015-09-16 12:30:00,67.36,67.58,67.32,67.51,111974.0,67.36,67.58,67.32,67.51,111974.0
2015-09-16 13:00:00,67.5,67.62,67.41,67.62,127824.0,67.5,67.62,67.41,67.62,127824.0
2015-09-16 13:30:00,67.61,67.78,67.6,67.63,104105.0,67.61,67.78,67.6,67.63,104105.0
2015-09-16 14:00:00,67.62,67.68,67.48,67.51,148979.0,67.62,67.68,67.48,67.51,148979.0
2015-09-16 14:30:00,67.52,67.85,67.49,67.76,172071.0,67.52,67.85,67.49,67.76,172071.0
2015-09-16 15:00:00,67.77,67.83,67.73,67.75,168809.0,67.77,67.83,67.73,67.75,168809.0
2015-09-16 15:30:00,67.75,67.92,67.69,67.72,379974.0,67.75,67.92,67.69,67.72,379974.0
2015-09-17 09:30:00,67.82,68.18,67.64,68.0,238942.0,67.82,68.18,67.64,68.0,238942.0
2015-09-17 10:00:00,67.98,68.07,67.7,67.7,217301.0,67.98,68.07,67.7,67.7,217301.0
2015-09-17 10:30:00,67.71,67.79,67.54,67.64,310167.0,67.71,67.79,67.54,67.64,310167.0
2015-09-17 11:00:00,67.64,67.81,67.62,67.7,72871.0,67.64,67.81,67.62,67.7,72871.0
2015-09-17 11:30:00,67.71,67.81,67.62,67.64,104853.0,67.71,67.81,67.62,67.64,104853.0
2015-09-17 12:00:00,67.65,67.91,67.64,67.91,91350.0,67.65,67.91,67.64,67.91,91350.0
2015-09-17 12:30:00,67.9,67.98,67.82,67.91,96360.0,67.9,67.98,67.82,67.91,96360.0
2015-09-17 13:00:00,67.9,68.1,67.86,68.06,66378.0,67.9,68.1,67.86,68.06,66378.0
2015-09-17 13:30:00,68.08,68.14,67.72,67.72,73148.0,68.08,68.14,67.72,67.72,73148.0
2015-09-17 14:00:00,67.78,68.39,67.43,67.99,179173.0,67.78,68.39,67.43,67.99,179173.0
2015-09-17 14:30:00,67.98,68.73,67.98,68.55,172816.0,67.98,68.73,67.98,68.55,172816.0
2015-09-17 15:00:00,68.55,68.7,67.67,68.02,207437.0,68.55,68.7,67.67,68.02,207437.0
2015-09-17 15:30:00,68.02,68.2,67.73,67.84,410235.0,68.02,68.2,67.73,67.84,410235.0
2015-09-18 09:30:00,67.14,67.73,66.66,67.16,665788.0,67.14,67.73,66.66,67.16,665788.0
2015-09-18 10:00:00,67.15,67.65,67.12,67.52,210523.0,67.15,67.65,67.12,67.52,210523.0
2015-09-18 10:30:00,67.49,67.56,67.23,67.35,204011.0,67.49,67.56,67.23,67.35,204011.0
2015-09-18 11:00:00,67.35,67.37,66.96,67.01,177300.0,67.35,67.37,66.96,67.01,177300.0
2015-09-18 11:30:00,67.0,67.24,66.91,66.92,144764.0,67.0,67.24,66.91,66.92,144764.0
2015-09-18 12:00:00,66.91,66.96,66.71,66.77,209359.0,66.91,66.96,66.71,66.77,209359.0
2015-09-18 12:30:00,66.77,67.0,66.74,67.0,126080.0,66.77,67.0,66.74,67.0,126080.0
2015-09-18 13:00:00,67.0,67.1,66.89,66.98,144004.0,67.0,67.1,66.89,66.98,144004.0
2015-09-18 13:30:00,66.98,67.02,66.72,66.72,165226.0,66.98,67.02,66.72,66.72,165226.0
2015-09-18 14:00:00,66.72,66.96,66.68,66.87,179004.0,66.72,66.96,66.68,66.87,179004.0
2015-09-18 14:30:00,66.89,66.92,66.68,66.9,196300.0,66.89,66.92,66.68,66.9,196300.0
2015-09-18 15:00:00,66.9,67.02,66.8,67.01,319604.0,66.9,67.02,66.8,67.01,319604.0
2015-09-18 15:30:00,67.01,67.12,66.57,66.72,898259.0,67.01,67.12,66.57,66.72,898259.0
2015-09-21 09:30:00,65.79,67.86,65.79,67.77,254687.0,65.79,67.86,65.79,67.77,254687.0
2015-09-21 10:00:00,67.79,68.02,67.66,68.0,237002.0,67.79,68.02,67.66,68.0,237002.0
2015-09-21 10:30:00,68.01,68.35,68.01,68.31,207404.0,68.01,68.35,68.01,68.31,207404.0
2015-09-21 11:00:00,68.3,68.33,68.15,68.17,174579.0,68.3,68.33,68.15,68.17,174579.0
2015-09-21 11:30:00,68.15,68.16,67.65,67.69,218829.0,68.15,68.16,67.65,67.69,218829.0
2015-09-21 12:00:00,67.68,67.98,67.46,67.94,263526.0,67.68,67.98,67.46,67.94,263526.0
2015-09-21 12:30:00,67.93,67.99,67.57,67.79,312327.0,67.93,67.99,67.57,67.79,312327.0
2015-09-21 13:00:00,67.78,68.12,67.73,68.11,179178.0,67.78,68.12,67.73,68.11,179178.0
2015-09-21 13:30:00,68.11,68.36,68.09,68.2,144222.0,68.11,68.36,68.09,68.2,144222.0
2015-09-21 14:00:00,68.2,68.25,67.98,68.04,147239.0,68.2,68.25,67.98,68.04,147239.0
2015-09-21 14:30:00,68.04,68.16,67.93,68.04,180185.0,68.04,68.16,67.93,68.04,180185.0
2015-09-21 15:00:00,68.03,68.09,67.92,68.0,272196.0,68.03,68.09,67.92,68.0,272196.0
2015-09-21 15:30:00,68.0,68.01,67.72,67.86,655498.0,68.0,68.01,67.72,67.86,655498.0
2015-09-22 09:30:00,67.4,67.74,67.01,67.67,397459.0,67.4,67.74,67.01,67.67,397459.0
2015-09-22 10:00:00,67.64,67.85,67.63,67.82,386873.0,67.64,67.85,67.63,67.82,386873.0
2015-09-22 10:30:00,67.81,67.81,67.68,67.74,303913.0,67.81,67.81,67.68,67.74,303913.0
2015-09-22 11:00:00,67.75,67.85,67.71,67.75,172680.0,67.75,67.85,67.71,67.75,172680.0
2015-09-22 11:30:00,67.75,67.78,67.66,67.73,206807.0,67.75,67.78,67.66,67.73,206807.0
2015-09-22 12:00:00,67.73,68.04,67.72,68.0,173133.0,67.73,68.04,67.72,68.0,173133.0
2015-09-22 12:30:00,67.99,68.13,67.93,68.0,252960.0,67.99,68.13,67.93,68.0,252960.0
2015-09-22 13:00:00,67.99,68.15,67.97,68.0,211628.0,67.99,68.15,67.97,68.0,211628.0
2015-09-22 13:30:00,68.0,68.12,67.98,68.08,229086.0,68.0,68.12,67.98,68.08,229086.0
2015-09-22 14:00:00,68.07,68.23,68.04,68.23,244076.0,68.07,68.23,68.04,68.23,244076.0
2015-09-22 14:30:00,68.24,68.69,68.22,68.68,508017.0,68.24,68.69,68.22,68.68,508017.0
2015-09-22 15:00:00,68.68,68.84,68.48,68.8,420458.0,68.68,68.84,68.48,68.8,420458.0
2015-09-22 15:30:00,68.8,69.36,68.79,69.19,1145646.0,68.8,69.36,68.79,69.19,1145646.0
2015-09-23 09:30:00,69.11,69.44,69.08,69.23,489503.0,69.11,69.44,69.08,69.23,489503.0
2015-09-23 10:00:00,69.24,69.28,69.13,69.15,565966.0,69.24,69.28,69.13,69.15,565966.0
2015-09-23 10:30:00,69.16,69.38,69.14,69.24,247954.0,69.16,69.38,69.14,69.24,247954.0
2015-09-23 11:00:00,69.24,69.27,68.91,69.01,219490.0,69.24,69.27,68.91,69.01,219490.0
2015-09-23 11:30:00,69.01,69.11,68.85,68.99,309917.0,69.01,69.11,68.85,68.99,309917.0
2015-09-23 12:00:00,69.0,69.06,68.94,68.98,185304.0,69.0,69.06,68.94,68.98,185304.0
2015-09-23 12:30:00,68.98,69.05,68.97,69.01,176081.0,68.98,69.05,68.97,69.01,176081.0
2015-09-23 13:00:00,69.01,69.07,68.94,68.98,131816.0,69.01,69.07,68.94,68.98,131816.0
2015-09-23 13:30:00,68.98,69.13,68.98,69.05,225075.0,68.98,69.13,68.98,69.05,225075.0
2015-09-23 14:00:00,69.05,69.58,69.05,69.58,229881.0,69.05,69.58,69.05,69.58,229881.0
2015-09-23 14:30:00,69.57,69.73,69.38,69.5,251043.0,69.57,69.73,69.38,69.5,251043.0
2015-09-23 15:00:00,69.51,69.74,69.44,69.72,317412.0,69.51,69.74,69.44,69.72,317412.0
2015-09-23 15:30:00,69.74,70.01,69.65,69.89,735301.0,69.74,70.01,69.65,69.89,735301.0
2015-09-24 09:30:00,69.49,69.68,68.87,68.96,345188.0,69.49,69.68,68.87,68.96,345188.0
2015-09-24 10:00:00,68.99,69.12,68.71,68.75,308550.0,68.99,69.12,68.71,68.75,308550.0
2015-09-24 10:30:00,68.75,68.81,68.42,68.58,231987.0,68.75,68.81,68.42,68.58,231987.0
2015-09-24 11:00:00,68.59,68.65,68.39,68.57,123413.0,68.59,68.65,68.39,68.57,123413.0
2015-09-24 11:30:00,68.57,68.73,68.51,68.67,94009.0,68.57,68.73,68.51,68.67,94009.0
2015-09-24 12:00:00,68.69,68.75,68.58,68.75,88522.0,68.69,68.75,68.58,68.75,88522.0
2015-09-24 12:30:00,68.76,68.97,68.66,68.66,105234.0,68.76,68.97,68.66,68.66,105234.0
2015-09-24 13:00:00,68.67,68.71,68.52,68.59,117978.0,68.67,68.71,68.52,68.59,117978.0
2015-09-24 13:30:00,68.58,68.76,68.54,68.65,156530.0,68.58,68.76,68.54,68.65,156530.0
2015-09-24 14:00:00,68.67,68.83,68.59,68.76,130935.0,68.67,68.83,68.59,68.76,130935.0
2015-09-24 14:30:00,68.77,69.4,68.72,69.25,209736.0,68.77,69.4,68.72,69.25,209736.0
2015-09-24 15:00:00,69.25,69.44,69.09,69.38,249797.0,69.25,69.44,69.09,69.38,249797.0
2015-09-24 15:30:00,69.38,69.44,69.15,69.27,329241.0,69.38,69.44,69.15,69.27,329241.0
2015-09-25 09:30:00,69.75,70.38,69.6,69.97,267949.0,69.75,70.38,69.6,69.97,267949.0
2015-09-25 10:00:00,69.97,70.09,69.78,69.99,135914.0,69.97,70.09,69.78,69.99,135914.0
2015-09-25 10:30:00,70.01,70.25,69.89,70.21,136476.0,70.01,70.25,69.89,70.21,136476.0
2015-09-25 11:00:00,70.22,70.22,70.0,70.15,94646.0,70.22,70.22,70.0,70.15,94646.0
2015-09-25 11:30:00,70.15,70.24,70.06,70.19,119814.0,70.15,70.24,70.06,70.19,119814.0
2015-09-25 12:00:00,70.17,70.24,70.01,70.11,83445.0,70.17,70.24,70.01,70.11,83445.0
2015-09-25 12:30:00,70.13,70.22,70.06,70.16,60742.0,70.13,70.22,70.06,70.16,60742.0
2015-09-25 13:00:00,70.16,70.31,70.16,70.3,107171.0,70.16,70.31,70.16,70.3,107171.0
2015-09-25 13:30:00,70.3,70.4,70.27,70.33,126178.0,70.3,70.4,70.27,70.33,126178.0
2015-09-25 14:00:00,70.31,70.46,69.89,69.95,190427.0,70.31,70.46,69.89,69.95,190427.0
2015-09-25 14:30:00,69.94,70.03,69.62,70.03,366236.0,69.94,70.03,69.62,70.03,366236.0
2015-09-25 15:00:00,70.03,70.04,69.67,69.87,431804.0,70.03,70.04,69.67,69.87,431804.0
2015-09-25 15:30:00,69.86,70.28,69.84,70.11,528610.0,69.86,70.28,69.84,70.11,528610.0
2015-09-28 09:30:00,69.58,69.97,68.82,68.83,327716.0,69.58,69.97,68.82,68.83,327716.0
2015-09-28 10:00:00,68.84,68.93,68.4,68.64,406056.0,68.84,68.93,68.4,68.64,406056.0
2015-09-28 10:30:00,68.65,68.89,68.38,68.86,274208.0,68.65,68.89,68.38,68.86,274208.0
2015-09-28 11:00:00,68.87,68.95,68.56,68.59,403142.0,68.87,68.95,68.56,68.59,403142.0
2015-09-28 11:30:00,68.58,68.83,68.56,68.64,392380.0,68.58,68.83,68.56,68.64,392380.0
2015-09-28 12:00:00,68.63,68.78,68.45,68.66,303614.0,68.63,68.78,68.45,68.66,303614.0
2015-09-28 12:30:00,68.65,68.95,68.48,68.82,962764.0,68.65,68.95,68.48,68.82,962764.0
2015-09-28 13:00:00,68.78,68.9,68.56,68.58,586032.0,68.78,68.9,68.56,68.58,586032.0
2015-09-28 13:30:00,68.57,68.72,68.44,68.54,345146.0,68.57,68.72,68.44,68.54,345146.0
2015-09-28 14:00:00,68.54,68.72,68.4,68.72,562654.0,68.54,68.72,68.4,68.72,562654.0
2015-09-28 14:30:00,68.72,68.85,68.52,68.64,363494.0,68.72,68.85,68.52,68.64,363494.0
2015-09-28 15:00:00,68.64,68.85,68.56,68.71,501224.0,68.64,68.85,68.56,68.71,501224.0
2015-09-28 15:30:00,68.7,68.98,68.66,68.7,730804.0,68.7,68.98,68.66,68.7,730804.0
2015-09-29 09:30:00,68.51,68.7,67.71,67.91,253988.0,68.51,68.7,67.71,67.91,253988.0
2015-09-29 10:00:00,67.92,68.33,67.86,68.33,171618.0,67.92,68.33,67.86,68.33,171618.0
2015-09-29 10:30:00,68.3,68.33,67.72,67.94,190675.0,68.3,68.33,67.72,67.94,190675.0
2015-09-29 11:00:00,67.93,68.01,67.38,67.54,208921.0,67.93,68.01,67.38,67.54,208921.0
2015-09-29 11:30:00,67.54,67.88,67.27,67.67,141471.0,67.54,67.88,67.27,67.67,141471.0
2015-09-29 12:00:00,67.67,67.68,67.25,67.37,144939.0,67.67,67.68,67.25,67.37,144939.0
2015-09-29 12:30:00,67.38,67.41,67.03,67.04,166531.0,67.38,67.41,67.03,67.04,166531.0
2015-09-29 13:00:00,67.05,67.46,67.04,67.31,209557.0,67.05,67.46,67.04,67.31,209557.0
2015-09-29 13:30:00,67.31,67.36,67.08,67.15,256749.0,67.31,67.36,67.08,67.15,256749.0
2015-09-29 14:00:00,67.15,67.15,66.81,66.94,154351.0,67.15,67.15,66.81,66.94,154351.0
2015-09-29 14:30:00,66.93,66.94,66.43,66.43,185302.0,66.93,66.94,66.43,66.43,185302.0
2015-09-29 15:00:00,66.42,66.46,66.06,66.09,271364.0,66.42,66.46,66.06,66.09,271364.0
2015-09-29 15:30:00,66.1,66.34,66.05,66.24,644148.0,66.1,66.34,66.05,66.24,644148.0
2015-09-30 09:30:00,67.13,67.24,66.27,66.33,282128.0,67.13,67.24,66.27,66.33,282128.0
2015-09-30 10:00:00,66.35,66.51,66.06,66.4,175332.0,66.35,66.51,66.06,66.4,175332.0
2015-09-30 10:30:00,66.39,66.59,66.24,66.25,170251.0,66.39,66.59,66.24,66.25,170251.0
2015-09-30 11:00:00,66.24,66.64,66.08,66.61,266054.0,66.24,66.64,66.08,66.61,266054.0
2015-09-30 11:30:00,66.62,66.63,66.37,66.49,265020.0,66.62,66.63,66.37,66.49,265020.0
2015-09-30 12:00:00,66.49,66.55,66.17,66.22,156325.0,66.49,66.55,66.17,66.22,156325.0
2015-09-30 12:30:00,66.21,66.35,66.05,66.2,225836.0,66.21,66.35,66.05,66.2,225836.0
2015-09-30 13:00:00,66.23,66.58,66.21,66.36,194102.0,66.23,66.58,66.21,66.36,194102.0
2015-09-30 13:30:00,66.36,66.53,66.25,66.38,182562.0,66.36,66.53,66.25,66.38,182562.0
2015-09-30 14:00:00,66.37,66.56,66.32,66.56,108040.0,66.37,66.56,66.32,66.56,108040.0
2015-09-30 14:30:00,66.56,66.67,66.29,66.61,193791.0,66.56,66.67,66.29,66.61,193791.0
2015-09-30 15:00:00,66.62,66.71,66.43,66.65,293856.0,66.62,66.71,66.43,66.65,293856.0
2015-09-30 15:30:00,66.65,66.84,66.63,66.64,837420.0,66.65,66.84,66.63,66.64,837420.0
2015-10-01 09:30:00,66.76,66.94,66.15,66.34,191922.0,66.76,66.94,66.15,66.34,191922.0
2015-10-01 10:00:00,66.33,66.85,66.2,66.82,140752.0,66.33,66.85,66.2,66.82,140752.0
2015-10-01 10:30:00,66.81,66.86,66.56,66.68,207669.0,66.81,66.86,66.56,66.68,207669.0
2015-10-01 11:00:00,66.7,66.87,66.58,66.71,161528.0,66.7,66.87,66.58,66.71,161528.0
2015-10-01 11:30:00,66.73,66.83,66.46,66.6,188470.0,66.73,66.83,66.46,66.6,188470.0
2015-10-01 12:00:00,66.58,66.75,66.48,66.74,163426.0,66.58,66.75,66.48,66.74,163426.0
2015-10-01 12:30:00,66.73,66.91,66.63,66.76,86949.0,66.73,66.91,66.63,66.76,86949.0
2015-10-01 13:00:00,66.75,66.88,66.63,66.71,92546.0,66.75,66.88,66.63,66.71,92546.0
2015-10-01 13:30:00,66.7,67.0,66.7,67.0,66277.0,66.7,67.0,66.7,67.0,66277.0
2015-10-01 14:00:00,67.01,67.16,66.91,66.98,94292.0,67.01,67.16,66.91,66.98,94292.0
2015-10-01 14:30:00,67.0,67.17,66.91,67.15,107794.0,67.0,67.17,66.91,67.15,107794.0
2015-10-01 15:00:00,67.16,67.29,67.07,67.14,128793.0,67.16,67.29,67.07,67.14,128793.0
2015-10-01 15:30:00,67.14,67.48,66.99,67.44,266078.0,67.14,67.48,66.99,67.44,266078.0
2015-10-02 09:30:00,66.6,66.98,65.39,65.49,1257059.0,66.6,66.98,65.39,65.49,1257059.0
2015-10-02 10:00:00,65.47,65.55,64.97,65.01,421160.0,65.47,65.55,64.97,65.01,421160.0
2015-10-02 10:30:00,65.0,65.32,64.81,64.89,362531.0,65.0,65.32,64.81,64.89,362531.0
2015-10-02 11:00:00,64.9,65.25,64.73,65.25,461958.0,64.9,65.25,64.73,65.25,461958.0
2015-10-02 11:30:00,65.26,65.57,65.2,65.56,213258.0,65.26,65.57,65.2,65.56,213258.0
2015-10-02 12:00:00,65.57,66.23,65.4,65.98,173843.0,65.57,66.23,65.4,65.98,173843.0
2015-10-02 12:30:00,66.0,66.22,65.94,66.17,93287.0,66.0,66.22,65.94,66.17,93287.0
2015-10-02 13:00:00,66.18,66.45,66.18,66.38,77208.0,66.18,66.45,66.18,66.38,77208.0
2015-10-02 13:30:00,66.36,66.47,66.16,66.19,70961.0,66.36,66.47,66.16,66.19,70961.0
2015-10-02 14:00:00,66.19,66.24,66.0,66.17,159065.0,66.19,66.24,66.0,66.17,159065.0
2015-10-02 14:30:00,66.17,66.18,65.94,65.96,254337.0,66.17,66.18,65.94,65.96,254337.0
2015-10-02 15:00:00,65.96,66.68,65.96,66.68,331809.0,65.96,66.68,65.96,66.68,331809.0
2015-10-02 15:30:00,66.68,66.96,66.67,66.93,353166.0,66.68,66.96,66.67,66.93,353166.0
2015-10-05 09:30:00,67.4,67.89,67.3,67.66,159599.0,67.4,67.89,67.3,67.66,159599.0
2015-10-05 10:00:00,67.68,67.8,67.37,67.61,278281.0,67.68,67.8,67.37,67.61,278281.0
2015-10-05 10:30:00,67.62,67.71,67.53,67.59,133816.0,67.62,67.71,67.53,67.59,133816.0
2015-10-05 11:00:00,67.58,67.75,67.52,67.69,114054.0,67.58,67.75,67.52,67.69,114054.0
2015-10-05 11:30:00,67.66,67.73,67.53,67.67,151308.0,67.66,67.73,67.53,67.67,151308.0
2015-10-05 12:00:00,67.69,67.98,67.64,67.76,283579.0,67.69,67.98,67.64,67.76,283579.0
2015-10-05 12:30:00,67.77,67.88,67.7,67.84,66469.0,67.77,67.88,67.7,67.84,66469.0
2015-10-05 13:00:00,67.84,68.12,67.75,68.07,75279.0,67.84,68.12,67.75,68.07,75279.0
2015-10-05 13:30:00,68.07,68.12,67.93,68.04,69973.0,68.07,68.12,67.93,68.04,69973.0
2015-10-05 14:00:00,68.04,68.22,68.02,68.17,109614.0,68.04,68.22,68.02,68.17,109614.0
2015-10-05 14:30:00,68.16,68.34,68.13,68.15,117729.0,68.16,68.34,68.13,68.15,117729.0
2015-10-05 15:00:00,68.14,68.21,68.06,68.18,142011.0,68.14,68.21,68.06,68.18,142011.0
2015-10-05 15:30:00,68.18,68.2,68.02,68.11,575843.0,68.18,68.2,68.02,68.11,575843.0
2015-10-06 09:30:00,67.69,68.04,66.7,66.8,254754.0,67.69,68.04,66.7,66.8,254754.0
2015-10-06 10:00:00,66.79,66.84,65.81,65.81,307884.0,66.79,66.84,65.81,65.81,307884.0
2015-10-06 10:30:00,65.81,65.88,65.42,65.44,376620.0,65.81,65.88,65.42,65.44,376620.0
2015-10-06 11:00:00,65.45,65.98,65.41,65.89,264943.0,65.45,65.98,65.41,65.89,264943.0
2015-10-06 11:30:00,65.89,65.92,64.94,65.29,416253.0,65.89,65.92,64.94,65.29,416253.0
2015-10-06 12:00:00,65.27,65.31,64.75,64.78,347794.0,65.27,65.31,64.75,64.78,347794.0
2015-10-06 12:30:00,64.77,64.86,64.53,64.57,340604.0,64.77,64.86,64.53,64.57,340604.0
2015-10-06 13:00:00,64.57,64.97,64.54,64.86,242344.0,64.57,64.97,64.54,64.86,242344.0
2015-10-06 13:30:00,64.89,65.01,64.7,64.89,302078.0,64.89,65.01,64.7,64.89,302078.0
2015-10-06 14:00:00,64.89,65.25,64.82,65.21,339521.0,64.89,65.25,64.82,65.21,339521.0
2015-10-06 14:30:00,65.21,65.55,65.17,65.23,316895.0,65.21,65.55,65.17,65.23,316895.0
2015-10-06 15:00:00,65.23,65.3,65.15,65.28,173267.0,65.23,65.3,65.15,65.28,173267.0
2015-10-06 15:30:00,65.28,65.35,65.08,65.2,629335.0,65.28,65.35,65.08,65.2,629335.0
2015-10-07 09:30:00,65.33,65.54,63.41,63.46,1001061.0,65.33,65.54,63.41,63.46,1001061.0
2015-10-07 10:00:00,63.43,63.77,62.84,62.88,1156899.0,63.43,63.77,62.84,62.88,1156899.0
2015-10-07 10:30:00,62.87,63.0,61.82,62.54,1096578.0,62.87,63.0,61.82,62.54,1096578.0
2015-10-07 11:00:00,62.54,63.07,62.52,62.9,587402.0,62.54,63.07,62.52,62.9,587402.0
2015-10-07 11:30:00,62.9,63.44,62.85,63.26,404457.0,62.9,63.44,62.85,63.26,404457.0
2015-10-07 12:00:00,63.25,64.06,63.09,64.06,857195.0,63.25,64.06,63.09,64.06,857195.0
2015-10-07 12:30:00,64.05,64.24,63.66,63.75,375280.0,64.05,64.24,63.66,63.75,375280.0
2015-10-07 13:00:00,63.76,63.94,63.41,63.44,277133.0,63.76,63.94,63.41,63.44,277133.0
2015-10-07 13:30:00,63.45,63.63,63.37,63.37,254680.0,63.45,63.63,63.37,63.37,254680.0
2015-10-07 14:00:00,63.37,63.6,62.93,63.08,337548.0,63.37,63.6,62.93,63.08,337548.0
2015-10-07 14:30:00,63.07,63.2,62.83,62.84,487881.0,63.07,63.2,62.83,62.84,487881.0
2015-10-07 15:00:00,62.84,63.16,62.79,62.83,439925.0,62.84,63.16,62.79,62.83,439925.0
2015-10-07 15:30:00,62.84,63.05,62.75,62.9,976563.0,62.84,63.05,62.75,62.9,976563.0
2015-10-08 09:30:00,62.62,62.84,62.18,62.23,604379.0,62.62,62.84,62.18,62.23,604379.0
2015-10-08 10:00:00,62.26,62.41,61.94,62.23,672587.0,62.26,62.41,61.94,62.23,672587.0
2015-10-08 10:30:00,62.24,62.31,61.83,61.9,348388.0,62.24,62.31,61.83,61.9,348388.0
2015-10-08 11:00:00,61.89,61.97,61.45,61.45,270708.0,61.89,61.97,61.45,61.45,270708.0
2015-10-08 11:30:00,61.46,61.64,61.42,61.49,315494.0,61.46,61.64,61.42,61.49,315494.0
2015-10-08 12:00:00,61.49,61.93,61.43,61.75,331870.0,61.49,61.93,61.43,61.75,331870.0
2015-10-08 12:30:00,61.76,62.0,61.42,61.58,622140.0,61.76,62.0,61.42,61.58,622140.0
2015-10-08 13:00:00,61.58,61.6,61.23,61.28,371374.0,61.58,61.6,61.23,61.28,371374.0
2015-10-08 13:30:00,61.29,61.83,61.24,61.68,405703.0,61.29,61.83,61.24,61.68,405703.0
2015-10-08 14:00:00,61.7,62.0,61.54,61.96,336516.0,61.7,62.0,61.54,61.96,336516.0
2015-10-08 14:30:00,61.95,62.08,61.8,62.05,549735.0,61.95,62.08,61.8,62.05,549735.0
2015-10-08 15:00:00,62.06,62.39,62.05,62.36,513375.0,62.06,62.39,62.05,62.36,513375.0
2015-10-08 15:30:00,62.35,62.51,62.01,62.08,944755.0,62.35,62.51,62.01,62.08,944755.0
2015-10-09 09:30:00,61.99,62.75,61.91,62.07,188126.0,61.99,62.75,61.91,62.07,188126.0
2015-10-09 10:00:00,62.08,62.29,61.97,62.13,154522.0,62.08,62.29,61.97,62.13,154522.0
2015-10-09 10:30:00,62.12,62.59,62.09,62.51,134306.0,62.12,62.59,62.09,62.51,134306.0
2015-10-09 11:00:00,62.53,62.86,62.49,62.86,188870.0,62.53,62.86,62.49,62.86,188870.0
2015-10-09 11:30:00,62.86,62.9,62.62,62.65,115804.0,62.86,62.9,62.62,62.65,115804.0
2015-10-09 12:00:00,62.65,62.69,62.33,62.52,208291.0,62.65,62.69,62.33,62.52,208291.0
2015-10-09 12:30:00,62.5,62.53,62.27,62.27,117514.0,62.5,62.53,62.27,62.27,117514.0
2015-10-09 13:00:00,62.27,62.48,62.25,62.44,72613.0,62.27,62.48,62.25,62.44,72613.0
2015-10-09 13:30:00,62.44,62.52,62.41,62.5,126764.0,62.44,62.52,62.41,62.5,126764.0
2015-10-09 14:00:00,62.51,63.07,62.49,63.05,315752.0,62.51,63.07,62.49,63.05,315752.0
2015-10-09 14:30:00,63.05,63.28,62.85,63.21,267582.0,63.05,63.28,62.85,63.21,267582.0
2015-10-09 15:00:00,63.22,63.26,63.07,63.12,258941.0,63.22,63.26,63.07,63.12,258941.0
2015-10-09 15:30:00,63.12,63.43,63.12,63.36,665549.0,63.12,63.43,63.12,63.36,665549.0
2015-10-12 09:30:00,63.28,63.28,62.48,62.71,311864.0,63.28,63.28,62.48,62.71,311864.0
2015-10-12 10:00:00,62.68,63.14,62.58,63.13,106321.0,62.68,63.14,62.58,63.13,106321.0
2015-10-12 10:30:00,63.15,63.16,62.82,62.85,100141.0,63.15,63.16,62.82,62.85,100141.0
2015-10-12 11:00:00,62.84,63.08,62.84,63.0,58997.0,62.84,63.08,62.84,63.0,58997.0
2015-10-12 11:30:00,62.99,63.16,62.91,63.15,52225.0,62.99,63.16,62.91,63.15,52225.0
2015-10-12 12:00:00,63.15,63.25,63.04,63.11,110602.0,63.15,63.25,63.04,63.11,110602.0
2015-10-12 12:30:00,63.13,63.13,63.04,63.09,49945.0,63.13,63.13,63.04,63.09,49945.0
2015-10-12 13:00:00,63.1,63.16,63.02,63.11,39975.0,63.1,63.16,63.02,63.11,39975.0
2015-10-12 13:30:00,63.11,63.21,63.05,63.18,53687.0,63.11,63.21,63.05,63.18,53687.0
2015-10-12 14:00:00,63.18,63.22,63.1,63.14,68916.0,63.18,63.22,63.1,63.14,68916.0
2015-10-12 14:30:00,63.14,63.15,63.02,63.08,90706.0,63.14,63.15,63.02,63.08,90706.0
2015-10-12 15:00:00,63.08,63.2,63.08,63.1,94271.0,63.08,63.2,63.08,63.1,94271.0
2015-10-12 15:30:00,63.1,63.16,62.99,63.05,394654.0,63.1,63.16,62.99,63.05,394654.0
2015-10-13 09:30:00,63.01,63.64,62.79,63.52,306087.0,63.01,63.64,62.79,63.52,306087.0
2015-10-13 10:00:00,63.52,63.6,63.32,63.52,164000.0,63.52,63.6,63.32,63.52,164000.0
2015-10-13 10:30:00,63.52,63.82,63.48,63.81,155866.0,63.52,63.82,63.48,63.81,155866.0
2015-10-13 11:00:00,63.81,64.06,63.77,64.0,282899.0,63.81,64.06,63.77,64.0,282899.0
2015-10-13 11:30:00,64.0,64.07,63.88,63.97,156219.0,64.0,64.07,63.88,63.97,156219.0
2015-10-13 12:00:00,63.97,64.02,63.97,64.0,105154.0,63.97,64.02,63.97,64.0,105154.0
2015-10-13 12:30:00,64.0,64.03,63.76,63.8,253663.0,64.0,64.03,63.76,63.8,253663.0
2015-10-13 13:00:00,63.78,63.81,63.47,63.53,153114.0,63.78,63.81,63.47,63.53,153114.0
2015-10-13 13:30:00,63.53,63.7,63.36,63.58,175126.0,63.53,63.7,63.36,63.58,175126.0
2015-10-13 14:00:00,63.58,63.58,63.29,63.32,105510.0,63.58,63.58,63.29,63.32,105510.0
2015-10-13 14:30:00,63.33,63.58,63.33,63.55,119042.0,63.33,63.58,63.33,63.55,119042.0
2015-10-13 15:00:00,63.55,63.58,63.39,63.42,164465.0,63.55,63.58,63.39,63.42,164465.0
2015-10-13 15:30:00,63.42,63.56,63.39,63.47,451948.0,63.42,63.56,63.39,63.47,451948.0
2015-10-14 09:30:00,63.76,64.19,63.43,63.98,164820.0,63.76,64.19,63.43,63.98,164820.0
2015-10-14 10:00:00,64.0,64.01,63.63,63.64,133027.0,64.0,64.01,63.63,63.64,133027.0
2015-10-14 10:30:00,63.63,63.81,61.76,61.84,581825.0,63.63,63.81,61.76,61.84,581825.0
2015-10-14 11:00:00,61.84,61.99,60.95,61.2,555337.0,61.84,61.99,60.95,61.2,555337.0
2015-10-14 11:30:00,61.19,61.32,60.53,60.58,677251.0,61.19,61.32,60.53,60.58,677251.0
2015-10-14 12:00:00,60.58,60.85,60.31,60.64,449307.0,60.58,60.85,60.31,60.64,449307.0
2015-10-14 12:30:00,60.61,61.75,60.52,61.69,452451.0,60.61,61.75,60.52,61.69,452451.0
2015-10-14 13:00:00,61.67,61.7,61.42,61.42,288372.0,61.67,61.7,61.42,61.42,288372.0
2015-10-14 13:30:00,61.42,61.66,61.39,61.54,286334.0,61.42,61.66,61.39,61.54,286334.0
2015-10-14 14:00:00,61.54,61.74,61.24,61.26,520384.0,61.54,61.74,61.24,61.26,520384.0
2015-10-14 14:30:00,61.25,61.5,61.23,61.26,510027.0,61.25,61.5,61.23,61.26,510027.0
2015-10-14 15:00:00,61.26,61.5,61.24,61.35,572045.0,61.26,61.5,61.24,61.35,572045.0
2015-10-14 15:30:00,61.34,61.43,61.24,61.38,861927.0,61.34,61.43,61.24,61.38,861927.0
2015-10-15 09:30:00,61.79,61.82,61.03,61.14,337402.0,61.79,61.82,61.03,61.14,337402.0
2015-10-15 10:00:00,61.14,61.54,61.04,61.24,216194.0,61.14,61.54,61.04,61.24,216194.0
2015-10-15 10:30:00,61.24,61.68,61.2,61.6,223882.0,61.24,61.68,61.2,61.6,223882.0
2015-10-15 11:00:00,61.59,61.88,61.56,61.83,236736.0,61.59,61.88,61.56,61.83,236736.0
2015-10-15 11:30:00,61.83,61.86,61.5,61.53,103832.0,61.83,61.86,61.5,61.53,103832.0
2015-10-15 12:00:00,61.53,61.78,61.52,61.71,88488.0,61.53,61.78,61.52,61.71,88488.0
2015-10-15 12:30:00,61.71,62.05,61.58,61.98,326552.0,61.71,62.05,61.58,61.98,326552.0
2015-10-15 13:00:00,61.99,62.09,61.86,62.08,179276.0,61.99,62.09,61.86,62.08,179276.0
2015-10-15 13:30:00,62.06,62.1,61.93,62.03,88614.0,62.06,62.1,61.93,62.03,88614.0
2015-10-15 14:00:00,62.01,62.38,62.01,62.22,155373.0,62.01,62.38,62.01,62.22,155373.0
2015-10-15 14:30:00,62.21,62.53,62.2,62.49,183045.0,62.21,62.53,62.2,62.49,183045.0
2015-10-15 15:00:00,62.49,62.9,62.46,62.84,439844.0,62.49,62.9,62.46,62.84,439844.0
2015-10-15 15:30:00,62.83,62.84,62.69,62.8,425066.0,62.83,62.84,62.69,62.8,425066.0
2015-10-16 09:30:00,62.91,63.5,62.71,63.42,299213.0,62.91,63.5,62.71,63.42,299213.0
2015-10-16 10:00:00,63.4,63.6,63.32,63.58,154982.0,63.4,63.6,63.32,63.58,154982.0
2015-10-16 10:30:00,63.59,63.61,63.37,63.46,106936.0,63.59,63.61,63.37,63.46,106936.0
2015-10-16 11:00:00,63.47,63.73,63.47,63.6,99600.0,63.47,63.73,63.47,63.6,99600.0
2015-10-16 11:30:00,63.6,63.73,63.49,63.69,100422.0,63.6,63.73,63.49,63.69,100422.0
2015-10-16 12:00:00,63.69,63.71,63.47,63.58,154641.0,63.69,63.71,63.47,63.58,154641.0
2015-10-16 12:30:00,63.58,63.64,63.55,63.61,120158.0,63.58,63.64,63.55,63.61,120158.0
2015-10-16 13:00:00,63.61,63.74,63.51,63.7,120705.0,63.61,63.74,63.51,63.7,120705.0
2015-10-16 13:30:00,63.71,63.75,63.46,63.47,109591.0,63.71,63.75,63.46,63.47,109591.0
2015-10-16 14:00:00,63.47,63.65,63.41,63.59,94654.0,63.47,63.65,63.41,63.59,94654.0
2015-10-16 14:30:00,63.62,63.78,63.5,63.5,116174.0,63.62,63.78,63.5,63.5,116174.0
2015-10-16 15:00:00,63.49,63.54,63.4,63.42,88309.0,63.49,63.54,63.4,63.42,88309.0
2015-10-16 15:30:00,63.43,63.51,63.36,63.46,432520.0,63.43,63.51,63.36,63.46,432520.0
2015-10-19 09:30:00,62.7,63.99,62.55,63.87,414565.0,62.7,63.99,62.55,63.87,414565.0
2015-10-19 10:00:00,63.85,64.59,63.82,64.01,296048.0,63.85,64.59,63.82,64.01,296048.0
2015-10-19 10:30:00,64.0,64.68,63.93,64.4,573254.0,64.0,64.68,63.93,64.4,573254.0
2015-10-19 11:00:00,64.38,64.38,63.97,64.0,95171.0,64.38,64.38,63.97,64.0,95171.0
2015-10-19 11:30:00,64.01,64.28,63.97,64.01,92697.0,64.01,64.28,63.97,64.01,92697.0
2015-10-19 12:00:00,64.01,64.21,64.0,64.15,147446.0,64.01,64.21,64.0,64.15,147446.0
2015-10-19 12:30:00,64.14,64.4,64.13,64.23,63860.0,64.14,64.4,64.13,64.23,63860.0
2015-10-19 13:00:00,64.23,64.37,64.21,64.31,187579.0,64.23,64.37,64.21,64.31,187579.0
2015-10-19 13:30:00,64.31,64.33,63.9,63.94,144132.0,64.31,64.33,63.9,63.94,144132.0
2015-10-19 14:00:00,63.94,63.94,63.6,63.6,72272.0,63.94,63.94,63.6,63.6,72272.0
2015-10-19 14:30:00,63.6,63.73,63.53,63.67,192272.0,63.6,63.73,63.53,63.67,192272.0
2015-10-19 15:00:00,63.66,63.75,63.63,63.7,128352.0,63.66,63.75,63.63,63.7,128352.0
2015-10-19 15:30:00,63.69,63.88,63.64,63.83,310202.0,63.69,63.88,63.64,63.83,310202.0
2015-10-20 09:30:00,63.57,64.28,63.4,63.93,193805.0,63.57,64.28,63.4,63.93,193805.0
2015-10-20 10:00:00,63.93,63.99,63.67,63.68,120140.0,63.93,63.99,63.67,63.68,120140.0
2015-10-20 10:30:00,63.72,64.1,63.58,64.1,162226.0,63.72,64.1,63.58,64.1,162226.0
2015-10-20 11:00:00,64.09,64.14,63.97,64.11,103196.0,64.09,64.14,63.97,64.11,103196.0
2015-10-20 11:30:00,64.11,64.24,63.97,64.22,101518.0,64.11,64.24,63.97,64.22,101518.0
2015-10-20 12:00:00,64.21,64.25,64.03,64.23,106674.0,64.21,64.25,64.03,64.23,106674.0
2015-10-20 12:30:00,64.2,64.27,64.09,64.25,152274.0,64.2,64.27,64.09,64.25,152274.0
2015-10-20 13:00:00,64.24,64.25,64.07,64.21,92762.0,64.24,64.25,64.07,64.21,92762.0
2015-10-20 13:30:00,64.19,64.21,64.08,64.11,156048.0,64.19,64.21,64.08,64.11,156048.0
2015-10-20 14:00:00,64.11,64.27,64.07,64.25,87056.0,64.11,64.27,64.07,64.25,87056.0
2015-10-20 14:30:00,64.26,64.26,64.11,64.15,90946.0,64.26,64.26,64.11,64.15,90946.0
2015-10-20 15:00:00,64.15,64.17,63.99,64.09,112307.0,64.15,64.17,63.99,64.09,112307.0
2015-10-20 15:30:00,64.1,64.17,64.01,64.13,250044.0,64.1,64.17,64.01,64.13,250044.0
2015-10-21 09:30:00,64.31,64.61,64.1,64.61,112099.0,64.31,64.61,64.1,64.61,112099.0
2015-10-21 10:00:00,64.64,64.64,64.32,64.42,132116.0,64.64,64.64,64.32,64.42,132116.0
2015-10-21 10:30:00,64.42,64.72,64.38,64.72,106276.0,64.42,64.72,64.38,64.72,106276.0
2015-10-21 11:00:00,64.7,64.84,64.6,64.8,110908.0,64.7,64.84,64.6,64.8,110908.0
2015-10-21 11:30:00,64.8,64.95,64.63,64.69,143529.0,64.8,64.95,64.63,64.69,143529.0
2015-10-21 12:00:00,64.7,64.7,64.52,64.57,82207.0,64.7,64.7,64.52,64.57,82207.0
2015-10-21 12:30:00,64.57,64.66,64.46,64.47,75031.0,64.57,64.66,64.46,64.47,75031.0
2015-10-21 13:00:00,64.47,64.48,64.27,64.32,156274.0,64.47,64.48,64.27,64.32,156274.0
2015-10-21 13:30:00,64.33,64.38,64.16,64.34,82641.0,64.33,64.38,64.16,64.34,82641.0
2015-10-21 14:00:00,64.35,64.4,64.23,64.39,148181.0,64.35,64.4,64.23,64.39,148181.0
2015-10-21 14:30:00,64.39,64.65,64.37,64.46,58232.0,64.39,64.65,64.37,64.46,58232.0
2015-10-21 15:00:00,64.46,64.53,64.37,64.43,127918.0,64.46,64.53,64.37,64.43,127918.0
2015-10-21 15:30:00,64.42,64.43,64.25,64.29,258094.0,64.42,64.43,64.25,64.29,258094.0
2015-10-22 09:30:00,64.43,64.66,64.12,64.41,195161.0,64.43,64.66,64.12,64.41,195161.0
2015-10-22 10:00:00,64.42,64.53,64.3,64.49,158558.0,64.42,64.53,64.3,64.49,158558.0
2015-10-22 10:30:00,64.47,64.65,64.46,64.58,174964.0,64.47,64.65,64.46,64.58,174964.0
2015-10-22 11:00:00,64.6,64.6,64.5,64.55,143599.0,64.6,64.6,64.5,64.55,143599.0
2015-10-22 11:30:00,64.56,64.74,64.52,64.68,171940.0,64.56,64.74,64.52,64.68,171940.0
2015-10-22 12:00:00,64.67,65.04,64.63,65.0,159696.0,64.67,65.04,64.63,65.0,159696.0
2015-10-22 12:30:00,65.0,65.07,64.98,65.02,103417.0,65.0,65.07,64.98,65.02,103417.0
2015-10-22 13:00:00,65.03,65.04,64.75,64.8,120528.0,65.03,65.04,64.75,64.8,120528.0
2015-10-22 13:30:00,64.82,64.95,64.81,64.85,201122.0,64.82,64.95,64.81,64.85,201122.0
2015-10-22 14:00:00,64.85,64.89,64.38,64.38,364307.0,64.85,64.89,64.38,64.38,364307.0
2015-10-22 14:30:00,64.38,64.6,64.29,64.6,130860.0,64.38,64.6,64.29,64.6,130860.0
2015-10-22 15:00:00,64.6,64.79,64.43,64.79,237495.0,64.6,64.79,64.43,64.79,237495.0
2015-10-22 15:30:00,64.79,64.88,64.71,64.8,473791.0,64.79,64.88,64.71,64.8,473791.0
2015-10-23 09:30:00,65.44,65.5,63.25,63.41,309853.0,65.44,65.5,63.25,63.41,309853.0
2015-10-23 10:00:00,63.4,63.48,62.76,62.89,576082.0,63.4,63.48,62.76,62.89,576082.0
2015-10-23 10:30:00,62.91,62.93,62.39,62.62,200261.0,62.91,62.93,62.39,62.62,200261.0
2015-10-23 11:00:00,62.64,63.0,62.2,62.23,401794.0,62.64,63.0,62.2,62.23,401794.0
2015-10-23 11:30:00,62.2,62.45,61.87,61.95,201967.0,62.2,62.45,61.87,61.95,201967.0
2015-10-23 12:00:00,61.91,62.05,61.89,61.96,87984.0,61.91,62.05,61.89,61.96,87984.0
2015-10-23 12:30:00,61.98,62.03,61.75,61.89,124245.0,61.98,62.03,61.75,61.89,124245.0
2015-10-23 13:00:00,61.89,62.08,61.85,62.02,133550.0,61.89,62.08,61.85,62.02,133550.0
2015-10-23 13:30:00,62.01,62.31,61.98,62.16,263740.0,62.01,62.31,61.98,62.16,263740.0
2015-10-23 14:00:00,62.16,62.38,61.91,62.37,252887.0,62.16,62.38,61.91,62.37,252887.0
2015-10-23 14:30:00,62.32,62.52,62.32,62.49,177706.0,62.32,62.52,62.32,62.49,177706.0
2015-10-23 15:00:00,62.48,62.58,62.35,62.39,167888.0,62.48,62.58,62.35,62.39,167888.0
2015-10-23 15:30:00,62.4,62.59,62.39,62.54,464460.0,62.4,62.59,62.39,62.54,464460.0
2015-10-26 09:30:00,62.58,63.25,62.58,62.95,165987.0,62.58,63.25,62.58,62.95,165987.0
2015-10-26 10:00:00,62.96,63.2,62.85,63.15,177628.0,62.96,63.2,62.85,63.15,177628.0
2015-10-26 10:30:00,63.15,63.46,63.15,63.22,127803.0,63.15,63.46,63.15,63.22,127803.0
2015-10-26 11:00:00,63.22,63.43,63.11,63.14,174390.0,63.22,63.43,63.11,63.14,174390.0
2015-10-26 11:30:00,63.14,63.43,63.1,63.36,158442.0,63.14,63.43,63.1,63.36,158442.0
2015-10-26 12:00:00,63.34,63.58,63.16,63.57,220381.0,63.34,63.58,63.16,63.57,220381.0
2015-10-26 12:30:00,63.59,63.72,63.54,63.64,94902.0,63.59,63.72,63.54,63.64,94902.0
2015-10-26 13:00:00,63.64,63.84,63.57,63.73,83467.0,63.64,63.84,63.57,63.73,83467.0
2015-10-26 13:30:00,63.75,63.79,63.58,63.63,176678.0,63.75,63.79,63.58,63.63,176678.0
2015-10-26 14:00:00,63.63,63.85,63.62,63.79,103609.0,63.63,63.85,63.62,63.79,103609.0
2015-10-26 14:30:00,63.79,63.81,63.67,63.72,131152.0,63.79,63.81,63.67,63.72,131152.0
2015-10-26 15:00:00,63.73,63.8,63.73,63.77,128596.0,63.73,63.8,63.73,63.77,128596.0
2015-10-26 15:30:00,63.76,63.81,63.64,63.68,212811.0,63.76,63.81,63.64,63.68,212811.0
2015-10-27 09:30:00,63.11,63.51,62.95,63.35,229606.0,63.11,63.51,62.95,63.35,229606.0
2015-10-27 10:00:00,63.35,63.39,62.99,63.1,161317.0,63.35,63.39,62.99,63.1,161317.0
2015-10-27 10:30:00,63.08,63.3,63.05,63.26,84236.0,63.08,63.3,63.05,63.26,84236.0
2015-10-27 11:00:00,63.23,63.4,63.1,63.13,71828.0,63.23,63.4,63.1,63.13,71828.0
2015-10-27 11:30:00,63.11,63.13,62.6,62.62,66598.0,63.11,63.13,62.6,62.62,66598.0
2015-10-27 12:00:00,62.61,62.86,62.59,62.75,145161.0,62.61,62.86,62.59,62.75,145161.0
2015-10-27 12:30:00,62.73,63.21,62.73,62.98,98306.0,62.73,63.21,62.73,62.98,98306.0
2015-10-27 13:00:00,62.97,63.07,62.93,62.97,126474.0,62.97,63.07,62.93,62.97,126474.0
2015-10-27 13:30:00,62.97,63.2,62.96,63.15,103322.0,62.97,63.2,62.96,63.15,103322.0
2015-10-27 14:00:00,63.16,63.25,62.97,62.99,88644.0,63.16,63.25,62.97,62.99,88644.0
2015-10-27 14:30:00,62.99,63.1,62.79,62.8,330391.0,62.99,63.1,62.79,62.8,330391.0
2015-10-27 15:00:00,62.79,63.06,62.79,63.02,325804.0,62.79,63.06,62.79,63.02,325804.0
2015-10-27 15:30:00,63.03,63.09,62.94,63.02,337064.0,63.03,63.09,62.94,63.02,337064.0
2015-10-28 09:30:00,63.41,63.41,62.64,62.87,342200.0,63.41,63.41,62.64,62.87,342200.0
2015-10-28 10:00:00,62.94,63.05,62.7,62.97,257444.0,62.94,63.05,62.7,62.97,257444.0
2015-10-28 10:30:00,62.99,63.23,62.9,63.23,175872.0,62.99,63.23,62.9,63.23,175872.0
2015-10-28 11:00:00,63.24,63.3,62.93,62.94,181770.0,63.24,63.3,62.93,62.94,181770.0
2015-10-28 11:30:00,62.93,63.39,62.88,63.36,169174.0,62.93,63.39,62.88,63.36,169174.0
2015-10-28 12:00:00,63.36,63.36,63.19,63.28,118902.0,63.36,63.36,63.19,63.28,118902.0
2015-10-28 12:30:00,63.28,63.31,63.06,63.06,102900.0,63.28,63.31,63.06,63.06,102900.0
2015-10-28 13:00:00,63.07,63.11,62.99,63.03,134150.0,63.07,63.11,62.99,63.03,134150.0
2015-10-28 13:30:00,63.03,63.37,63.03,63.37,97526.0,63.03,63.37,63.03,63.37,97526.0
2015-10-28 14:00:00,63.37,63.37,62.78,63.04,297236.0,63.37,63.37,62.78,63.04,297236.0
2015-10-28 14:30:00,63.04,63.5,62.88,63.46,252028.0,63.04,63.5,62.88,63.46,252028.0
2015-10-28 15:00:00,63.45,63.9,63.43,63.82,338924.0,63.45,63.9,63.43,63.82,338924.0
2015-10-28 15:30:00,63.83,64.11,63.79,63.97,606142.0,63.83,64.11,63.79,63.97,606142.0
2015-10-29 09:30:00,63.72,64.08,63.5,63.82,229046.0,63.72,64.08,63.5,63.82,229046.0
2015-10-29 10:00:00,63.8,64.05,63.7,63.99,301941.0,63.8,64.05,63.7,63.99,301941.0
2015-10-29 10:30:00,63.97,64.02,63.7,63.79,107563.0,63.97,64.02,63.7,63.79,107563.0
2015-10-29 11:00:00,63.76,64.04,63.74,63.94,233582.0,63.76,64.04,63.74,63.94,233582.0
2015-10-29 11:30:00,63.96,64.1,63.9,64.03,51684.0,63.96,64.1,63.9,64.03,51684.0
2015-10-29 12:00:00,64.03,64.32,63.97,64.3,70344.0,64.03,64.32,63.97,64.3,70344.0
2015-10-29 12:30:00,64.3,64.53,64.24,64.5,71519.0,64.3,64.53,64.24,64.5,71519.0
2015-10-29 13:00:00,64.49,64.65,64.48,64.62,53717.0,64.49,64.65,64.48,64.62,53717.0
2015-10-29 13:30:00,64.61,64.68,64.55,64.57,67667.0,64.61,64.68,64.55,64.57,67667.0
2015-10-29 14:00:00,64.55,64.67,64.49,64.53,150880.0,64.55,64.67,64.49,64.53,150880.0
2015-10-29 14:30:00,64.53,64.56,64.49,64.55,74530.0,64.53,64.56,64.49,64.55,74530.0
2015-10-29 15:00:00,64.54,64.68,64.52,64.67,78360.0,64.54,64.68,64.52,64.67,78360.0
2015-10-29 15:30:00,64.67,64.93,64.66,64.86,299235.0,64.67,64.93,64.66,64.86,299235.0
2015-10-30 09:30:00,65.0,65.15,64.61,64.99,117306.0,65.0,65.15,64.61,64.99,117306.0
2015-10-30 10:00:00,64.98,65.14,64.73,64.79,186009.0,64.98,65.14,64.73,64.79,186009.0
2015-10-30 10:30:00,64.79,64.88,64.71,64.82,82363.0,64.79,64.88,64.71,64.82,82363.0
2015-10-30 11:00:00,64.82,64.88,64.68,64.84,122954.0,64.82,64.88,64.68,64.84,122954.0
2015-10-30 11:30:00,64.84,65.04,64.84,64.98,116485.0,64.84,65.04,64.84,64.98,116485.0
2015-10-30 12:00:00,64.98,65.09,64.95,64.99,100501.0,64.98,65.09,64.95,64.99,100501.0
2015-10-30 12:30:00,64.99,65.45,64.97,65.42,137757.0,64.99,65.45,64.97,65.42,137757.0
2015-10-30 13:00:00,65.41,65.63,65.39,65.62,96616.0,65.41,65.63,65.39,65.62,96616.0
2015-10-30 13:30:00,65.63,65.77,65.61,65.7,116345.0,65.63,65.77,65.61,65.7,116345.0
2015-10-30 14:00:00,65.7,65.73,65.39,65.41,81367.0,65.7,65.73,65.39,65.41,81367.0
2015-10-30 14:30:00,65.41,65.53,65.39,65.42,139643.0,65.41,65.53,65.39,65.42,139643.0
2015-10-30 15:00:00,65.43,65.56,65.37,65.38,110770.0,65.43,65.56,65.37,65.38,110770.0
2015-10-30 15:30:00,65.37,65.62,65.36,65.5,399083.0,65.37,65.62,65.36,65.5,399083.0
2015-11-02 09:30:00,65.65,65.89,65.02,65.02,185678.0,65.65,65.89,65.02,65.02,185678.0
2015-11-02 10:00:00,65.02,65.24,64.64,64.64,151748.0,65.02,65.24,64.64,64.64,151748.0
2015-11-02 10:30:00,64.65,64.83,64.45,64.82,251541.0,64.65,64.83,64.45,64.82,251541.0
2015-11-02 11:00:00,64.83,65.06,64.78,65.03,250408.0,64.83,65.06,64.78,65.03,250408.0
2015-11-02 11:30:00,65.03,65.13,64.97,65.02,49109.0,65.03,65.13,64.97,65.02,49109.0
2015-11-02 12:00:00,65.03,65.14,64.99,65.06,195358.0,65.03,65.14,64.99,65.06,195358.0
2015-11-02 12:30:00,65.07,65.47,65.06,65.4,111146.0,65.07,65.47,65.06,65.4,111146.0
2015-11-02 13:00:00,65.4,65.62,65.39,65.53,183673.0,65.4,65.62,65.39,65.53,183673.0
2015-11-02 13:30:00,65.53,65.93,65.5,65.91,146899.0,65.53,65.93,65.5,65.91,146899.0
2015-11-02 14:00:00,65.9,65.94,65.81,65.9,107655.0,65.9,65.94,65.81,65.9,107655.0
2015-11-02 14:30:00,65.9,66.12,65.89,66.08,112629.0,65.9,66.12,65.89,66.08,112629.0
2015-11-02 15:00:00,66.06,66.33,66.05,66.33,123311.0,66.06,66.33,66.05,66.33,123311.0
2015-11-02 15:30:00,66.34,66.35,66.18,66.22,279124.0,66.34,66.35,66.18,66.22,279124.0
2015-11-03 09:30:00,66.56,69.05,66.5,67.92,756391.0,66.56,69.05,66.5,67.92,756391.0
2015-11-03 10:00:00,67.91,68.01,67.36,67.45,364027.0,67.91,68.01,67.36,67.45,364027.0
2015-11-03 10:30:00,67.41,67.45,67.02,67.28,484751.0,67.41,67.45,67.02,67.28,484751.0
2015-11-03 11:00:00,67.29,67.55,67.16,67.41,169606.0,67.29,67.55,67.16,67.41,169606.0
2015-11-03 11:30:00,67.39,67.51,67.29,67.51,226455.0,67.39,67.51,67.29,67.51,226455.0
2015-11-03 12:00:00,67.51,67.57,67.41,67.55,96908.0,67.51,67.57,67.41,67.55,96908.0
2015-11-03 12:30:00,67.55,67.71,67.55,67.69,60169.0,67.55,67.71,67.55,67.69,60169.0
2015-11-03 13:00:00,67.66,67.71,67.55,67.57,89220.0,67.66,67.71,67.55,67.57,89220.0
2015-11-03 13:30:00,67.55,67.67,67.53,67.58,80720.0,67.55,67.67,67.53,67.58,80720.0
2015-11-03 14:00:00,67.58,67.92,67.57,67.87,138707.0,67.58,67.92,67.57,67.87,138707.0
2015-11-03 14:30:00,67.88,67.94,67.65,67.66,190019.0,67.88,67.94,67.65,67.66,190019.0
2015-11-03 15:00:00,67.66,67.7,67.57,67.59,203069.0,67.66,67.7,67.57,67.59,203069.0
2015-11-03 15:30:00,67.59,67.6,67.38,67.54,533588.0,67.59,67.6,67.38,67.54,533588.0
2015-11-04 09:30:00,67.55,67.69,67.11,67.2,297577.0,67.55,67.69,67.11,67.2,297577.0
2015-11-04 10:00:00,67.2,67.78,67.15,67.6,139098.0,67.2,67.78,67.15,67.6,139098.0
2015-11-04 10:30:00,67.58,67.81,67.5,67.62,147851.0,67.58,67.81,67.5,67.62,147851.0
2015-11-04 11:00:00,67.6,67.63,67.48,67.57,170581.0,67.6,67.63,67.48,67.57,170581.0
2015-11-04 11:30:00,67.6,67.8,67.5,67.69,134516.0,67.6,67.8,67.5,67.69,134516.0
2015-11-04 12:00:00,67.71,67.71,67.34,67.34,133995.0,67.71,67.71,67.34,67.34,133995.0
2015-11-04 12:30:00,67.34,67.6,67.31,67.48,100986.0,67.34,67.6,67.31,67.48,100986.0
2015-11-04 13:00:00,67.48,67.48,67.21,67.4,63067.0,67.48,67.48,67.21,67.4,63067.0
2015-11-04 13:30:00,67.41,67.42,67.22,67.32,44188.0,67.41,67.42,67.22,67.32,44188.0
2015-11-04 14:00:00,67.3,67.41,67.25,67.35,57549.0,67.3,67.41,67.25,67.35,57549.0
2015-11-04 14:30:00,67.35,67.45,67.24,67.29,66915.0,67.35,67.45,67.24,67.29,66915.0
2015-11-04 15:00:00,67.27,67.29,67.09,67.11,87581.0,67.27,67.29,67.09,67.11,87581.0
2015-11-04 15:30:00,67.1,67.16,66.95,67.16,287772.0,67.1,67.16,66.95,67.16,287772.0
2015-11-05 09:30:00,67.39,67.64,67.08,67.49,208311.0,67.39,67.64,67.08,67.49,208311.0
2015-11-05 10:00:00,67.53,67.62,66.77,66.77,64364.0,67.53,67.62,66.77,66.77,64364.0
2015-11-05 10:30:00,66.77,66.92,66.68,66.89,54979.0,66.77,66.92,66.68,66.89,54979.0
2015-11-05 11:00:00,66.85,67.09,66.79,67.09,104807.0,66.85,67.09,66.79,67.09,104807.0
2015-11-05 11:30:00,67.07,67.28,66.95,67.27,46893.0,67.07,67.28,66.95,67.27,46893.0
2015-11-05 12:00:00,67.29,67.43,67.22,67.37,31849.0,67.29,67.43,67.22,67.37,31849.0
2015-11-05 12:30:00,67.34,67.36,67.19,67.35,61671.0,67.34,67.36,67.19,67.35,61671.0
2015-11-05 13:00:00,67.38,67.41,67.25,67.36,29297.0,67.38,67.41,67.25,67.36,29297.0
2015-11-05 13:30:00,67.37,67.5,67.36,67.45,24273.0,67.37,67.5,67.36,67.45,24273.0
2015-11-05 14:00:00,67.42,67.5,67.39,67.49,48083.0,67.42,67.5,67.39,67.49,48083.0
2015-11-05 14:30:00,67.49,67.52,67.45,67.49,47314.0,67.49,67.52,67.45,67.49,47314.0
2015-11-05 15:00:00,67.49,67.72,67.45,67.68,62381.0,67.49,67.72,67.45,67.68,62381.0
2015-11-05 15:30:00,67.67,67.8,67.62,67.71,153372.0,67.67,67.8,67.62,67.71,153372.0
2015-11-06 09:30:00,68.04,69.23,68.03,68.43,404321.0,68.04,69.23,68.03,68.43,404321.0
2015-11-06 10:00:00,68.44,68.46,68.0,68.39,247158.0,68.44,68.46,68.0,68.39,247158.0
2015-11-06 10:30:00,68.37,68.69,68.37,68.56,136689.0,68.37,68.69,68.37,68.56,136689.0
2015-11-06 11:00:00,68.58,68.61,68.13,68.17,175575.0,68.58,68.61,68.13,68.17,175575.0
2015-11-06 11:30:00,68.19,68.42,68.18,68.35,215816.0,68.19,68.42,68.18,68.35,215816.0
2015-11-06 12:00:00,68.35,68.42,68.26,68.28,157307.0,68.35,68.42,68.26,68.28,157307.0
2015-11-06 12:30:00,68.29,68.29,68.03,68.08,104428.0,68.29,68.29,68.03,68.08,104428.0
2015-11-06 13:00:00,68.07,68.22,68.07,68.17,105173.0,68.07,68.22,68.07,68.17,105173.0
2015-11-06 13:30:00,68.15,68.19,67.99,68.18,165390.0,68.15,68.19,67.99,68.18,165390.0
2015-11-06 14:00:00,68.19,68.34,67.87,68.04,126780.0,68.19,68.34,67.87,68.04,126780.0
2015-11-06 14:30:00,68.03,68.03,67.78,67.91,114603.0,68.03,68.03,67.78,67.91,114603.0
2015-11-06 15:00:00,67.88,67.89,67.65,67.73,161594.0,67.88,67.89,67.65,67.73,161594.0
2015-11-06 15:30:00,67.73,67.99,67.73,67.97,297906.0,67.73,67.99,67.73,67.97,297906.0
2015-11-09 09:30:00,67.71,67.74,66.67,66.69,148500.0,67.71,67.74,66.67,66.69,148500.0
2015-11-09 10:00:00,66.69,66.85,66.33,66.42,91006.0,66.69,66.85,66.33,66.42,91006.0
2015-11-09 10:30:00,66.45,67.01,66.41,66.96,194902.0,66.45,67.01,66.41,66.96,194902.0
2015-11-09 11:00:00,66.95,66.98,66.51,66.74,89582.0,66.95,66.98,66.51,66.74,89582.0
2015-11-09 11:30:00,66.71,66.88,66.6,66.68,225894.0,66.71,66.88,66.6,66.68,225894.0
2015-11-09 12:00:00,66.65,66.72,66.63,66.72,34708.0,66.65,66.72,66.63,66.72,34708.0
2015-11-09 12:30:00,66.72,67.08,66.69,67.03,35793.0,66.72,67.08,66.69,67.03,35793.0
2015-11-09 13:00:00,67.02,67.02,66.74,66.94,55551.0,67.02,67.02,66.74,66.94,55551.0
2015-11-09 13:30:00,66.95,67.13,66.88,67.07,48255.0,66.95,67.13,66.88,67.07,48255.0
2015-11-09 14:00:00,67.06,67.33,67.03,67.28,80052.0,67.06,67.33,67.03,67.28,80052.0
2015-11-09 14:30:00,67.3,67.41,67.27,67.29,96201.0,67.3,67.41,67.27,67.29,96201.0
2015-11-09 15:00:00,67.31,67.43,67.22,67.4,84631.0,67.31,67.43,67.22,67.4,84631.0
2015-11-09 15:30:00,67.41,67.71,67.4,67.6,249046.0,67.41,67.71,67.4,67.6,249046.0
2015-11-10 09:30:00,67.82,68.14,67.19,67.71,372940.0,67.82,68.14,67.19,67.71,372940.0
2015-11-10 10:00:00,67.65,67.82,67.57,67.63,153220.0,67.65,67.82,67.57,67.63,153220.0
2015-11-10 10:30:00,67.65,67.78,67.57,67.63,411389.0,67.65,67.78,67.57,67.63,411389.0
2015-11-10 11:00:00,67.64,67.7,67.46,67.58,199700.0,67.64,67.7,67.46,67.58,199700.0
2015-11-10 11:30:00,67.58,67.88,67.55,67.88,256490.0,67.58,67.88,67.55,67.88,256490.0
2015-11-10 12:00:00,67.85,68.03,67.82,67.83,63150.0,67.85,68.03,67.82,67.83,63150.0
2015-11-10 12:30:00,67.83,67.93,67.66,67.77,104241.0,67.83,67.93,67.66,67.77,104241.0
2015-11-10 13:00:00,67.78,67.93,67.74,67.92,42553.0,67.78,67.93,67.74,67.92,42553.0
2015-11-10 13:30:00,67.91,68.04,67.88,67.93,53008.0,67.91,68.04,67.88,67.93,53008.0
2015-11-10 14:00:00,67.93,67.96,67.63,67.64,242092.0,67.93,67.96,67.63,67.64,242092.0
2015-11-10 14:30:00,67.64,67.74,67.53,67.62,473917.0,67.64,67.74,67.53,67.62,473917.0
2015-11-10 15:00:00,67.63,67.87,67.61,67.79,56853.0,67.63,67.87,67.61,67.79,56853.0
2015-11-10 15:30:00,67.8,67.89,67.65,67.85,208002.0,67.8,67.89,67.65,67.85,208002.0
2015-11-11 09:30:00,68.09,68.29,67.44,67.68,516417.0,68.09,68.29,67.44,67.68,516417.0
2015-11-11 10:00:00,67.73,67.77,66.82,66.84,149296.0,67.73,67.77,66.82,66.84,149296.0
2015-11-11 10:30:00,66.82,66.82,65.73,65.81,244526.0,66.82,66.82,65.73,65.81,244526.0
2015-11-11 11:00:00,65.82,66.42,65.78,66.41,145680.0,65.82,66.42,65.78,66.41,145680.0
2015-11-11 11:30:00,66.42,66.66,66.4,66.63,66335.0,66.42,66.66,66.4,66.63,66335.0
2015-11-11 12:00:00,66.62,66.65,66.41,66.55,68299.0,66.62,66.65,66.41,66.55,68299.0
2015-11-11 12:30:00,66.55,66.57,66.16,66.18,135152.0,66.55,66.57,66.16,66.18,135152.0
2015-11-11 13:00:00,66.19,66.22,66.0,66.14,102245.0,66.19,66.22,66.0,66.14,102245.0
2015-11-11 13:30:00,66.15,66.21,66.09,66.14,66280.0,66.15,66.21,66.09,66.14,66280.0
2015-11-11 14:00:00,66.14,66.39,66.13,66.35,92617.0,66.14,66.39,66.13,66.35,92617.0
2015-11-11 14:30:00,66.37,66.4,66.09,66.13,81847.0,66.37,66.4,66.09,66.13,81847.0
2015-11-11 15:00:00,66.13,66.2,65.97,66.0,171612.0,66.13,66.2,65.97,66.0,171612.0
2015-11-11 15:30:00,66.0,66.51,65.97,66.5,1207048.0,66.0,66.51,65.97,66.5,1207048.0
2015-11-12 09:30:00,66.3,66.97,65.97,66.89,386597.0,66.3,66.97,65.97,66.89,386597.0
2015-11-12 10:00:00,66.91,67.07,66.21,66.38,213457.0,66.91,67.07,66.21,66.38,213457.0
2015-11-12 10:30:00,66.37,66.9,66.35,66.9,149097.0,66.37,66.9,66.35,66.9,149097.0
2015-11-12 11:00:00,66.94,66.94,66.6,66.69,92976.0,66.94,66.94,66.6,66.69,92976.0
2015-11-12 11:30:00,66.68,66.85,66.44,66.82,153539.0,66.68,66.85,66.44,66.82,153539.0
2015-11-12 12:00:00,66.83,66.84,66.61,66.66,120603.0,66.83,66.84,66.61,66.66,120603.0
2015-11-12 12:30:00,66.66,66.66,66.34,66.34,176033.0,66.66,66.66,66.34,66.34,176033.0
2015-11-12 13:00:00,66.35,66.57,66.34,66.54,187363.0,66.35,66.57,66.34,66.54,187363.0
2015-11-12 13:30:00,66.53,66.58,66.44,66.56,183825.0,66.53,66.58,66.44,66.56,183825.0
2015-11-12 14:00:00,66.56,66.82,66.55,66.82,104526.0,66.56,66.82,66.55,66.82,104526.0
2015-11-12 14:30:00,66.81,66.83,66.55,66.69,133599.0,66.81,66.83,66.55,66.69,133599.0
2015-11-12 15:00:00,66.66,66.7,66.55,66.62,123958.0,66.66,66.7,66.55,66.62,123958.0
2015-11-12 15:30:00,66.63,66.67,66.43,66.57,749329.0,66.63,66.67,66.43,66.57,749329.0
2015-11-13 09:30:00,65.97,66.38,63.56,63.58,913125.0,65.97,66.38,63.56,63.58,913125.0
2015-11-13 10:00:00,63.57,64.55,63.45,64.12,996921.0,63.57,64.55,63.45,64.12,996921.0
2015-11-13 10:30:00,64.13,64.19,63.2,63.28,203038.0,64.13,64.19,63.2,63.28,203038.0
2015-11-13 11:00:00,63.26,63.73,63.09,63.6,413470.0,63.26,63.73,63.09,63.6,413470.0
2015-11-13 11:30:00,63.65,63.65,63.19,63.51,251190.0,63.65,63.65,63.19,63.51,251190.0
2015-11-13 12:00:00,63.51,64.25,63.49,64.11,268277.0,63.51,64.25,63.49,64.11,268277.0
2015-11-13 12:30:00,64.08,64.16,63.37,63.41,181026.0,64.08,64.16,63.37,63.41,181026.0
2015-11-13 13:00:00,63.4,63.45,63.09,63.12,279509.0,63.4,63.45,63.09,63.12,279509.0
2015-11-13 13:30:00,63.13,63.17,62.8,62.88,201045.0,63.13,63.17,62.8,62.88,201045.0
2015-11-13 14:00:00,62.88,62.92,62.6,62.61,363805.0,62.88,62.92,62.6,62.61,363805.0
2015-11-13 14:30:00,62.61,62.75,62.2,62.25,311742.0,62.61,62.75,62.2,62.25,311742.0
2015-11-13 15:00:00,62.26,62.48,62.11,62.19,293349.0,62.26,62.48,62.11,62.19,293349.0
2015-11-13 15:30:00,62.2,62.26,61.97,62.21,887229.0,62.2,62.26,61.97,62.21,887229.0
2015-11-16 09:30:00,62.12,62.9,61.6,62.35,375493.0,62.12,62.9,61.6,62.35,375493.0
2015-11-16 10:00:00,62.34,62.39,61.93,61.95,156803.0,62.34,62.39,61.93,61.95,156803.0
2015-11-16 10:30:00,61.95,61.99,61.63,61.63,275072.0,61.95,61.99,61.63,61.63,275072.0
2015-11-16 11:00:00,61.65,61.72,61.47,61.47,95904.0,61.65,61.72,61.47,61.47,95904.0
2015-11-16 11:30:00,61.5,61.55,61.33,61.53,90877.0,61.5,61.55,61.33,61.53,90877.0
2015-11-16 12:00:00,61.54,61.7,61.4,61.65,119723.0,61.54,61.7,61.4,61.65,119723.0
2015-11-16 12:30:00,61.65,62.03,61.65,62.03,74297.0,61.65,62.03,61.65,62.03,74297.0
2015-11-16 13:00:00,62.04,62.3,61.97,62.18,102476.0,62.04,62.3,61.97,62.18,102476.0
2015-11-16 13:30:00,62.19,62.25,62.03,62.2,107033.0,62.19,62.25,62.03,62.2,107033.0
2015-11-16 14:00:00,62.2,62.38,62.1,62.37,126306.0,62.2,62.38,62.1,62.37,126306.0
2015-11-16 14:30:00,62.37,62.38,62.17,62.23,144138.0,62.37,62.38,62.17,62.23,144138.0
2015-11-16 15:00:00,62.23,62.68,62.23,62.63,195501.0,62.23,62.68,62.23,62.63,195501.0
2015-11-16 15:30:00,62.63,62.83,62.57,62.79,485146.0,62.63,62.83,62.57,62.79,485146.0
2015-11-17 09:30:00,63.76,64.12,63.1,63.99,439434.0,63.76,64.12,63.1,63.99,439434.0
2015-11-17 10:00:00,63.98,64.62,63.65,64.47,414829.0,63.98,64.62,63.65,64.47,414829.0
2015-11-17 10:30:00,64.46,64.91,64.4,64.77,267475.0,64.46,64.91,64.4,64.77,267475.0
2015-11-17 11:00:00,64.8,65.2,64.67,65.12,287369.0,64.8,65.2,64.67,65.12,287369.0
2015-11-17 11:30:00,65.16,65.5,64.95,65.4,180464.0,65.16,65.5,64.95,65.4,180464.0
2015-11-17 12:00:00,65.36,65.41,64.92,65.04,73389.0,65.36,65.41,64.92,65.04,73389.0
2015-11-17 12:30:00,65.04,65.21,64.8,64.9,121898.0,65.04,65.21,64.8,64.9,121898.0
2015-11-17 13:00:00,64.9,65.19,64.68,64.69,123258.0,64.9,65.19,64.68,64.69,123258.0
2015-11-17 13:30:00,64.68,64.71,64.47,64.58,136876.0,64.68,64.71,64.47,64.58,136876.0
2015-11-17 14:00:00,64.58,64.61,64.34,64.34,124446.0,64.58,64.61,64.34,64.34,124446.0
2015-11-17 14:30:00,64.34,64.39,64.0,64.32,251258.0,64.34,64.39,64.0,64.32,251258.0
2015-11-17 15:00:00,64.32,64.35,64.01,64.18,326252.0,64.32,64.35,64.01,64.18,326252.0
2015-11-17 15:30:00,64.18,64.46,64.1,64.23,588847.0,64.18,64.46,64.1,64.23,588847.0
2015-11-18 09:30:00,64.25,65.07,63.91,64.66,169320.0,64.25,65.07,63.91,64.66,169320.0
2015-11-18 10:00:00,64.66,64.78,64.39,64.39,169870.0,64.66,64.78,64.39,64.39,169870.0
2015-11-18 10:30:00,64.39,64.84,64.37,64.73,105831.0,64.39,64.84,64.37,64.73,105831.0
2015-11-18 11:00:00,64.72,65.33,64.65,65.08,178383.0,64.72,65.33,64.65,65.08,178383.0
2015-11-18 11:30:00,65.06,65.35,65.05,65.19,87320.0,65.06,65.35,65.05,65.19,87320.0
2015-11-18 12:00:00,65.19,65.55,65.18,65.46,125158.0,65.19,65.55,65.18,65.46,125158.0
2015-11-18 12:30:00,65.47,65.53,65.29,65.43,108400.0,65.47,65.53,65.29,65.43,108400.0
2015-11-18 13:00:00,65.43,65.83,65.32,65.77,106968.0,65.43,65.83,65.32,65.77,106968.0
2015-11-18 13:30:00,65.76,66.05,65.71,65.84,152966.0,65.76,66.05,65.71,65.84,152966.0
2015-11-18 14:00:00,65.84,66.46,65.84,65.98,135414.0,65.84,66.46,65.84,65.98,135414.0
2015-11-18 14:30:00,65.98,66.35,65.95,66.23,169277.0,65.98,66.35,65.95,66.23,169277.0
2015-11-18 15:00:00,66.22,66.47,66.12,66.34,173293.0,66.22,66.47,66.12,66.34,173293.0
2015-11-18 15:30:00,66.34,66.8,66.33,66.6,796502.0,66.34,66.8,66.33,66.6,796502.0
2015-11-19 09:30:00,66.91,67.42,66.56,66.8,221727.0,66.91,67.42,66.56,66.8,221727.0
2015-11-19 10:00:00,66.81,67.24,66.78,67.18,213652.0,66.81,67.24,66.78,67.18,213652.0
2015-11-19 10:30:00,67.14,67.22,66.88,67.1,188338.0,67.14,67.22,66.88,67.1,188338.0
2015-11-19 11:00:00,67.08,67.51,67.04,67.42,166189.0,67.08,67.51,67.04,67.42,166189.0
2015-11-19 11:30:00,67.42,67.6,67.33,67.41,154848.0,67.42,67.6,67.33,67.41,154848.0
2015-11-19 12:00:00,67.41,67.5,67.2,67.45,125178.0,67.41,67.5,67.2,67.45,125178.0
2015-11-19 12:30:00,67.45,67.52,67.33,67.5,167312.0,67.45,67.52,67.33,67.5,167312.0
2015-11-19 13:00:00,67.5,67.52,67.35,67.42,106814.0,67.5,67.52,67.35,67.42,106814.0
2015-11-19 13:30:00,67.39,67.49,67.18,67.19,114417.0,67.39,67.49,67.18,67.19,114417.0
2015-11-19 14:00:00,67.19,67.25,67.04,67.1,105859.0,67.19,67.25,67.04,67.1,105859.0
2015-11-19 14:30:00,67.1,67.24,66.9,66.91,199511.0,67.1,67.24,66.9,66.91,199511.0
2015-11-19 15:00:00,66.91,67.26,66.81,67.25,212330.0,66.91,67.26,66.81,67.25,212330.0
2015-11-19 15:30:00,67.25,67.28,67.12,67.14,468764.0,67.25,67.28,67.12,67.14,468764.0
2015-11-20 09:30:00,67.59,69.21,67.36,68.35,425032.0,67.59,69.21,67.36,68.35,425032.0
2015-11-20 10:00:00,68.36,68.96,68.12,68.58,214479.0,68.36,68.96,68.12,68.58,214479.0
2015-11-20 10:30:00,68.59,68.93,68.59,68.82,175905.0,68.59,68.93,68.59,68.82,175905.0
2015-11-20 11:00:00,68.81,68.88,68.49,68.71,266775.0,68.81,68.88,68.49,68.71,266775.0
2015-11-20 11:30:00,68.7,69.03,68.62,68.99,162188.0,68.7,69.03,68.62,68.99,162188.0
2015-11-20 12:00:00,69.01,69.09,68.88,68.94,105804.0,69.01,69.09,68.88,68.94,105804.0
2015-11-20 12:30:00,68.96,69.15,68.89,68.91,96674.0,68.96,69.15,68.89,68.91,96674.0
2015-11-20 13:00:00,68.91,69.04,68.86,68.87,127379.0,68.91,69.04,68.86,68.87,127379.0
2015-11-20 13:30:00,68.87,68.87,68.64,68.64,208691.0,68.87,68.87,68.64,68.64,208691.0
2015-11-20 14:00:00,68.65,68.8,68.55,68.55,122383.0,68.65,68.8,68.55,68.55,122383.0
2015-11-20 14:30:00,68.55,68.6,68.28,68.28,171205.0,68.55,68.6,68.28,68.28,171205.0
2015-11-20 15:00:00,68.29,68.46,68.27,68.44,252556.0,68.29,68.46,68.27,68.44,252556.0
2015-11-20 15:30:00,68.44,68.53,68.33,68.4,594927.0,68.44,68.53,68.33,68.4,594927.0
2015-11-23 09:30:00,68.92,68.99,68.13,68.29,528658.0,68.92,68.99,68.13,68.29,528658.0
2015-11-23 10:00:00,68.31,68.94,68.11,68.64,475006.0,68.31,68.94,68.11,68.64,475006.0
2015-11-23 10:30:00,68.65,68.75,68.4,68.55,359501.0,68.65,68.75,68.4,68.55,359501.0
2015-11-23 11:00:00,68.55,69.39,68.54,69.37,438769.0,68.55,69.39,68.54,69.37,438769.0
2015-11-23 11:30:00,69.38,69.57,69.12,69.34,212644.0,69.38,69.57,69.12,69.34,212644.0
2015-11-23 12:00:00,69.35,69.38,68.79,69.05,160635.0,69.35,69.38,68.79,69.05,160635.0
2015-11-23 12:30:00,69.04,69.21,68.86,69.06,305748.0,69.04,69.21,68.86,69.06,305748.0
2015-11-23 13:00:00,69.07,69.5,69.07,69.33,247094.0,69.07,69.5,69.07,69.33,247094.0
2015-11-23 13:30:00,69.32,69.36,68.88,68.88,338863.0,69.32,69.36,68.88,68.88,338863.0
2015-11-23 14:00:00,68.88,69.15,68.87,68.9,376484.0,68.88,69.15,68.87,68.9,376484.0
2015-11-23 14:30:00,68.89,69.43,68.86,69.23,470793.0,68.89,69.43,68.86,69.23,470793.0
2015-11-23 15:00:00,69.22,69.82,69.18,69.64,590961.0,69.22,69.82,69.18,69.64,590961.0
2015-11-23 15:30:00,69.64,69.82,69.35,69.55,1247683.0,69.64,69.82,69.35,69.55,1247683.0
2015-11-24 09:30:00,68.89,73.37,68.51,73.13,1628141.0,68.89,73.37,68.51,73.13,1628141.0
2015-11-24 10:00:00,73.1,74.47,73.0,73.9,1407535.0,73.1,74.47,73.0,73.9,1407535.0
2015-11-24 10:30:00,73.89,73.91,72.64,72.99,924022.0,73.89,73.91,72.64,72.99,924022.0
2015-11-24 11:00:00,72.99,73.26,72.62,72.78,491116.0,72.99,73.26,72.62,72.78,491116.0
2015-11-24 11:30:00,72.8,73.62,72.69,73.45,269928.0,72.8,73.62,72.69,73.45,269928.0
2015-11-24 12:00:00,73.46,73.95,73.43,73.67,299594.0,73.46,73.95,73.43,73.67,299594.0
2015-11-24 12:30:00,73.65,74.62,73.63,74.56,262026.0,73.65,74.62,73.63,74.56,262026.0
2015-11-24 13:00:00,74.56,74.97,74.35,74.79,395730.0,74.56,74.97,74.35,74.79,395730.0
2015-11-24 13:30:00,74.79,75.19,74.3,74.44,630559.0,74.79,75.19,74.3,74.44,630559.0
2015-11-24 14:00:00,74.5,74.53,74.0,74.23,427935.0,74.5,74.53,74.0,74.23,427935.0
2015-11-24 14:30:00,74.22,74.3,73.76,73.97,393182.0,74.22,74.3,73.76,73.97,393182.0
2015-11-24 15:00:00,73.97,74.69,73.67,74.48,638334.0,73.97,74.69,73.67,74.48,638334.0
2015-11-24 15:30:00,74.5,74.59,73.74,74.16,1078390.0,74.5,74.59,73.74,74.16,1078390.0
2015-11-25 09:30:00,74.53,75.57,74.21,74.82,408587.0,74.53,75.57,74.21,74.82,408587.0
2015-11-25 10:00:00,74.82,75.24,74.51,75.09,360725.0,74.82,75.24,74.51,75.09,360725.0
2015-11-25 10:30:00,75.09,76.0,75.0,75.79,409153.0,75.09,76.0,75.0,75.79,409153.0
2015-11-25 11:00:00,75.81,75.86,75.03,75.06,214649.0,75.81,75.86,75.03,75.06,214649.0
2015-11-25 11:30:00,75.08,75.28,74.78,74.94,184097.0,75.08,75.28,74.78,74.94,184097.0
2015-11-25 12:00:00,74.93,75.29,74.85,75.08,124934.0,74.93,75.29,74.85,75.08,124934.0
2015-11-25 12:30:00,75.07,75.15,74.82,74.85,112138.0,75.07,75.15,74.82,74.85,112138.0
2015-11-25 13:00:00,74.86,74.86,74.61,74.67,119722.0,74.86,74.86,74.61,74.67,119722.0
2015-11-25 13:30:00,74.68,75.15,74.62,75.13,164552.0,74.68,75.15,74.62,75.13,164552.0
2015-11-25 14:00:00,75.12,75.26,75.08,75.17,150047.0,75.12,75.26,75.08,75.17,150047.0
2015-11-25 14:30:00,75.17,75.22,74.9,74.97,175305.0,75.17,75.22,74.9,74.97,175305.0
2015-11-25 15:00:00,74.98,75.1,74.89,75.07,147106.0,74.98,75.1,74.89,75.07,147106.0
2015-11-25 15:30:00,75.07,75.07,74.81,74.96,444545.0,75.07,75.07,74.81,74.96,444545.0
2015-11-27 09:30:00,75.1,75.2,74.49,74.59,197635.0,75.1,75.2,74.49,74.59,197635.0
2015-11-27 10:00:00,74.6,74.83,74.29,74.71,145848.0,74.6,74.83,74.29,74.71,145848.0
2015-11-27 10:30:00,74.74,75.0,74.66,74.84,116193.0,74.74,75.0,74.66,74.84,116193.0
2015-11-27 11:00:00,74.85,75.03,74.76,74.9,107607.0,74.85,75.03,74.76,74.9,107607.0
2015-11-27 11:30:00,74.92,75.07,74.73,74.78,106663.0,74.92,75.07,74.73,74.78,106663.0
2015-11-27 12:00:00,74.79,75.1,74.76,75.07,127037.0,74.79,75.1,74.76,75.07,127037.0
2015-11-27 12:30:00,75.05,75.2,74.97,75.09,210009.0,75.05,75.2,74.97,75.09,210009.0
2015-11-30 09:30:00,75.2,75.46,73.97,74.02,163115.0,75.2,75.46,73.97,74.02,163115.0
2015-11-30 10:00:00,73.99,74.38,73.86,74.15,223893.0,73.99,74.38,73.86,74.15,223893.0
2015-11-30 10:30:00,74.13,74.63,74.08,74.6,149685.0,74.13,74.63,74.08,74.6,149685.0
2015-11-30 11:00:00,74.6,74.78,74.38,74.43,119488.0,74.6,74.78,74.38,74.43,119488.0
2015-11-30 11:30:00,74.42,74.48,74.27,74.37,124287.0,74.42,74.48,74.27,74.37,124287.0
2015-11-30 12:00:00,74.37,74.7,74.3,74.63,182142.0,74.37,74.7,74.3,74.63,182142.0
2015-11-30 12:30:00,74.61,74.86,74.53,74.83,89926.0,74.61,74.86,74.53,74.83,89926.0
2015-11-30 13:00:00,74.83,74.99,74.74,74.97,124251.0,74.83,74.99,74.74,74.97,124251.0
2015-11-30 13:30:00,74.96,75.19,74.95,75.16,149473.0,74.96,75.19,74.95,75.16,149473.0
2015-11-30 14:00:00,75.16,75.36,75.13,75.19,136509.0,75.16,75.36,75.13,75.19,136509.0
2015-11-30 14:30:00,75.19,75.3,75.03,75.24,211500.0,75.19,75.3,75.03,75.24,211500.0
2015-11-30 15:00:00,75.23,75.37,75.07,75.17,255539.0,75.23,75.37,75.07,75.17,255539.0
2015-11-30 15:30:00,75.15,75.72,75.14,75.46,649120.0,75.15,75.72,75.14,75.46,649120.0
2015-12-01 09:30:00,76.04,76.95,75.73,76.4,268978.0,76.04,76.95,75.73,76.4,268978.0
2015-12-01 10:00:00,76.36,76.38,75.43,76.0,239100.0,76.36,76.38,75.43,76.0,239100.0
2015-12-01 10:30:00,76.0,76.01,75.69,75.96,140122.0,76.0,76.01,75.69,75.96,140122.0
2015-12-01 11:00:00,75.98,76.08,75.73,75.85,102867.0,75.98,76.08,75.73,75.85,102867.0
2015-12-01 11:30:00,75.9,76.05,75.69,76.02,175128.0,75.9,76.05,75.69,76.02,175128.0
2015-12-01 12:00:00,75.98,76.22,75.96,76.05,70313.0,75.98,76.22,75.96,76.05,70313.0
2015-12-01 12:30:00,76.05,76.15,75.92,76.05,77626.0,76.05,76.15,75.92,76.05,77626.0
2015-12-01 13:00:00,76.05,76.11,75.71,75.73,68516.0,76.05,76.11,75.71,75.73,68516.0
2015-12-01 13:30:00,75.73,75.79,75.62,75.69,103663.0,75.73,75.79,75.62,75.69,103663.0
2015-12-01 14:00:00,75.68,75.94,75.67,75.9,99200.0,75.68,75.94,75.67,75.9,99200.0
2015-12-01 14:30:00,75.89,76.07,75.84,75.93,124920.0,75.89,76.07,75.84,75.93,124920.0
2015-12-01 15:00:00,75.93,76.05,75.87,76.03,156799.0,75.93,76.05,75.87,76.03,156799.0
2015-12-01 15:30:00,76.02,76.04,75.78,75.97,519914.0,76.02,76.04,75.78,75.97,519914.0
2015-12-02 09:30:00,76.32,76.56,75.88,76.09,177151.0,76.32,76.56,75.88,76.09,177151.0
2015-12-02 10:00:00,76.1,76.43,75.82,76.26,192860.0,76.1,76.43,75.82,76.26,192860.0
2015-12-02 10:30:00,76.22,76.4,75.96,76.39,94530.0,76.22,76.4,75.96,76.39,94530.0
2015-12-02 11:00:00,76.39,76.46,76.1,76.39,107848.0,76.39,76.46,76.1,76.39,107848.0
2015-12-02 11:30:00,76.41,76.41,76.2,76.2,112580.0,76.41,76.41,76.2,76.2,112580.0
2015-12-02 12:00:00,76.19,76.33,75.95,76.15,72875.0,76.19,76.33,75.95,76.15,72875.0
2015-12-02 12:30:00,76.16,76.47,76.15,76.35,64326.0,76.16,76.47,76.15,76.35,64326.0
2015-12-02 13:00:00,76.36,76.58,76.28,76.45,92405.0,76.36,76.58,76.28,76.45,92405.0
2015-12-02 13:30:00,76.46,76.5,76.29,76.3,74353.0,76.46,76.5,76.29,76.3,74353.0
2015-12-02 14:00:00,76.27,76.27,75.98,76.08,80284.0,76.27,76.27,75.98,76.08,80284.0
2015-12-02 14:30:00,76.07,76.11,75.85,75.88,83607.0,76.07,76.11,75.85,75.88,83607.0
2015-12-02 15:00:00,75.88,76.11,75.84,76.03,156546.0,75.88,76.11,75.84,76.03,156546.0
2015-12-02 15:30:00,76.04,76.15,75.91,76.03,278681.0,76.04,76.15,75.91,76.03,278681.0
2015-12-03 09:30:00,76.24,76.95,75.2,75.69,327143.0,76.24,76.95,75.2,75.69,327143.0
2015-12-03 10:00:00,75.66,75.81,75.43,75.53,149294.0,75.66,75.81,75.43,75.53,149294.0
2015-12-03 10:30:00,75.55,75.55,74.87,75.13,252694.0,75.55,75.55,74.87,75.13,252694.0
2015-12-03 11:00:00,75.14,75.93,75.11,75.9,200407.0,75.14,75.93,75.11,75.9,200407.0
2015-12-03 11:30:00,75.93,76.18,75.57,76.15,197665.0,75.93,76.18,75.57,76.15,197665.0
2015-12-03 12:00:00,76.15,76.28,75.41,75.54,174695.0,76.15,76.28,75.41,75.54,174695.0
2015-12-03 12:30:00,75.54,75.65,75.06,75.07,150323.0,75.54,75.65,75.06,75.07,150323.0
2015-12-03 13:00:00,75.07,75.37,74.78,75.25,125525.0,75.07,75.37,74.78,75.25,125525.0
2015-12-03 13:30:00,75.27,75.3,74.47,74.5,166667.0,75.27,75.3,74.47,74.5,166667.0
2015-12-03 14:00:00,74.51,74.84,74.13,74.16,177537.0,74.51,74.84,74.13,74.16,177537.0
2015-12-03 14:30:00,74.16,74.25,73.77,73.99,267116.0,74.16,74.25,73.77,73.99,267116.0
2015-12-03 15:00:00,73.98,74.25,73.71,73.8,360528.0,73.98,74.25,73.71,73.8,360528.0
2015-12-03 15:30:00,73.8,74.22,73.71,74.09,730669.0,73.8,74.22,73.71,74.09,730669.0
2015-12-04 09:30:00,75.28,76.12,74.37,75.78,496495.0,75.28,76.12,74.37,75.78,496495.0
2015-12-04 10:00:00,75.78,76.44,75.52,76.36,310175.0,75.78,76.44,75.52,76.36,310175.0
2015-12-04 10:30:00,76.33,76.95,76.15,76.88,295442.0,76.33,76.95,76.15,76.88,295442.0
2015-12-04 11:00:00,76.88,77.0,76.58,76.59,201716.0,76.88,77.0,76.58,76.59,201716.0
2015-12-04 11:30:00,76.61,76.91,76.51,76.67,166044.0,76.61,76.91,76.51,76.67,166044.0
2015-12-04 12:00:00,76.67,77.13,76.59,77.09,165314.0,76.67,77.13,76.59,77.09,165314.0
2015-12-04 12:30:00,77.08,77.73,77.06,77.64,145328.0,77.08,77.73,77.06,77.64,145328.0
2015-12-04 13:00:00,77.65,77.9,77.46,77.74,226170.0,77.65,77.9,77.46,77.74,226170.0
2015-12-04 13:30:00,77.76,77.8,77.24,77.44,112850.0,77.76,77.8,77.24,77.44,112850.0
2015-12-04 14:00:00,77.44,77.58,77.32,77.57,345927.0,77.44,77.58,77.32,77.57,345927.0
2015-12-04 14:30:00,77.59,77.61,77.43,77.5,246241.0,77.59,77.61,77.43,77.5,246241.0
2015-12-04 15:00:00,77.5,77.58,77.39,77.44,184480.0,77.5,77.58,77.39,77.44,184480.0
2015-12-04 15:30:00,77.44,77.45,77.15,77.24,695948.0,77.44,77.45,77.15,77.24,695948.0
2015-12-07 09:30:00,77.34,77.34,75.83,76.42,287590.0,77.34,77.34,75.83,76.42,287590.0
2015-12-07 10:00:00,76.41,76.9,76.22,76.88,358146.0,76.41,76.9,76.22,76.88,358146.0
2015-12-07 10:30:00,76.88,76.92,76.5,76.86,167566.0,76.88,76.92,76.5,76.86,167566.0
2015-12-07 11:00:00,76.84,77.21,76.73,76.83,167295.0,76.84,77.21,76.73,76.83,167295.0
2015-12-07 11:30:00,76.81,77.94,76.75,77.82,475803.0,76.81,77.94,76.75,77.82,475803.0
2015-12-07 12:00:00,77.82,77.98,77.64,77.9,234425.0,77.82,77.98,77.64,77.9,234425.0
2015-12-07 12:30:00,77.92,77.93,77.26,77.28,93360.0,77.92,77.93,77.26,77.28,93360.0
2015-12-07 13:00:00,77.29,77.63,77.2,77.6,95257.0,77.29,77.63,77.2,77.6,95257.0
2015-12-07 13:30:00,77.55,77.86,77.52,77.85,171386.0,77.55,77.86,77.52,77.85,171386.0
2015-12-07 14:00:00,77.84,77.92,77.69,77.89,99000.0,77.84,77.92,77.69,77.89,99000.0
2015-12-07 14:30:00,77.9,78.1,77.78,77.96,167672.0,77.9,78.1,77.78,77.96,167672.0
2015-12-07 15:00:00,77.95,78.46,77.94,78.45,225564.0,77.95,78.46,77.94,78.45,225564.0
2015-12-07 15:30:00,78.45,78.59,78.25,78.45,452428.0,78.45,78.59,78.25,78.45,452428.0
2015-12-08 09:30:00,77.96,79.49,77.73,78.55,265035.0,77.96,79.49,77.73,78.55,265035.0
2015-12-08 10:00:00,78.46,78.75,78.35,78.52,262059.0,78.46,78.75,78.35,78.52,262059.0
2015-12-08 10:30:00,78.54,79.4,78.44,79.31,146826.0,78.54,79.4,78.44,79.31,146826.0
2015-12-08 11:00:00,79.35,80.04,79.34,79.64,350309.0,79.35,80.04,79.34,79.64,350309.0
2015-12-08 11:30:00,79.62,79.68,79.18,79.48,138329.0,79.62,79.68,79.18,79.48,138329.0
2015-12-08 12:00:00,79.48,79.54,79.26,79.35,214577.0,79.48,79.54,79.26,79.35,214577.0
2015-12-08 12:30:00,79.34,79.41,79.03,79.18,131961.0,79.34,79.41,79.03,79.18,131961.0
2015-12-08 13:00:00,79.19,79.33,78.93,79.04,114359.0,79.19,79.33,78.93,79.04,114359.0
2015-12-08 13:30:00,79.06,79.58,79.06,79.4,567171.0,79.06,79.58,79.06,79.4,567171.0
2015-12-08 14:00:00,79.36,79.7,79.31,79.61,129147.0,79.36,79.7,79.31,79.61,129147.0
2015-12-08 14:30:00,79.61,79.66,79.47,79.49,133687.0,79.61,79.66,79.47,79.49,133687.0
2015-12-08 15:00:00,79.5,79.62,79.24,79.26,200298.0,79.5,79.62,79.24,79.26,200298.0
2015-12-08 15:30:00,79.26,79.64,79.18,79.48,493085.0,79.26,79.64,79.18,79.48,493085.0
2015-12-09 09:30:00,79.05,79.98,78.6,79.84,129700.0,79.05,79.98,78.6,79.84,129700.0
2015-12-09 10:00:00,79.76,79.94,79.5,79.79,161242.0,79.76,79.94,79.5,79.79,161242.0
2015-12-09 10:30:00,79.85,79.97,79.72,79.78,142186.0,79.85,79.97,79.72,79.78,142186.0
2015-12-09 11:00:00,79.79,79.82,79.3,79.42,75682.0,79.79,79.82,79.3,79.42,75682.0
2015-12-09 11:30:00,79.43,79.5,78.89,79.07,100148.0,79.43,79.5,78.89,79.07,100148.0
2015-12-09 12:00:00,79.07,79.27,78.65,78.73,108243.0,79.07,79.27,78.65,78.73,108243.0
2015-12-09 12:30:00,78.71,78.76,78.36,78.58,111839.0,78.71,78.76,78.36,78.58,111839.0
2015-12-09 13:00:00,78.55,79.02,78.47,78.85,116214.0,78.55,79.02,78.47,78.85,116214.0
2015-12-09 13:30:00,78.88,78.88,78.34,78.43,214735.0,78.88,78.88,78.34,78.43,214735.0
2015-12-09 14:00:00,78.43,78.53,78.35,78.39,162937.0,78.43,78.53,78.35,78.39,162937.0
2015-12-09 14:30:00,78.41,78.53,78.22,78.26,141411.0,78.41,78.53,78.22,78.26,141411.0
2015-12-09 15:00:00,78.24,78.63,78.2,78.47,197552.0,78.24,78.63,78.2,78.47,197552.0
2015-12-09 15:30:00,78.48,78.62,78.27,78.45,410801.0,78.48,78.62,78.27,78.45,410801.0
2015-12-10 09:30:00,77.96,78.88,77.9,78.04,335768.0,77.96,78.88,77.9,78.04,335768.0
2015-12-10 10:00:00,78.05,78.16,77.75,78.12,203913.0,78.05,78.16,77.75,78.12,203913.0
2015-12-10 10:30:00,78.12,78.16,77.52,77.53,247921.0,78.12,78.16,77.52,77.53,247921.0
2015-12-10 11:00:00,77.52,77.77,77.42,77.56,214203.0,77.52,77.77,77.42,77.56,214203.0
2015-12-10 11:30:00,77.54,77.87,77.51,77.61,167771.0,77.54,77.87,77.51,77.61,167771.0
2015-12-10 12:00:00,77.62,77.7,77.32,77.66,151282.0,77.62,77.7,77.32,77.66,151282.0
2015-12-10 12:30:00,77.66,77.99,77.54,77.86,163747.0,77.66,77.99,77.54,77.86,163747.0
2015-12-10 13:00:00,77.86,77.87,77.75,77.84,155176.0,77.86,77.87,77.75,77.84,155176.0
2015-12-10 13:30:00,77.85,78.03,77.81,77.82,86465.0,77.85,78.03,77.81,77.82,86465.0
2015-12-10 14:00:00,77.82,77.98,77.68,77.98,158026.0,77.82,77.98,77.68,77.98,158026.0
2015-12-10 14:30:00,77.99,78.03,77.92,77.96,138680.0,77.99,78.03,77.92,77.96,138680.0
2015-12-10 15:00:00,77.98,78.01,77.78,77.93,137381.0,77.98,78.01,77.78,77.93,137381.0
2015-12-10 15:30:00,77.95,78.1,77.79,77.81,403880.0,77.95,78.1,77.79,77.81,403880.0
2015-12-11 09:30:00,76.89,77.46,76.28,76.99,398889.0,76.89,77.46,76.28,76.99,398889.0
2015-12-11 10:00:00,76.98,77.15,76.77,76.98,264420.0,76.98,77.15,76.77,76.98,264420.0
2015-12-11 10:30:00,77.0,77.09,76.4,76.5,262650.0,77.0,77.09,76.4,76.5,262650.0
2015-12-11 11:00:00,76.5,77.13,76.39,76.64,305846.0,76.5,77.13,76.39,76.64,305846.0
2015-12-11 11:30:00,76.61,76.67,76.35,76.35,138539.0,76.61,76.67,76.35,76.35,138539.0
2015-12-11 12:00:00,76.38,76.51,75.91,75.99,163708.0,76.38,76.51,75.91,75.99,163708.0
2015-12-11 12:30:00,76.02,76.4,75.98,76.19,182697.0,76.02,76.4,75.98,76.19,182697.0
2015-12-11 13:00:00,76.21,76.54,76.16,76.24,170782.0,76.21,76.54,76.16,76.24,170782.0
2015-12-11 13:30:00,76.22,76.54,76.21,76.4,129779.0,76.22,76.54,76.21,76.4,129779.0
2015-12-11 14:00:00,76.41,76.86,76.38,76.61,149198.0,76.41,76.86,76.38,76.61,149198.0
2015-12-11 14:30:00,76.59,76.9,76.51,76.73,152499.0,76.59,76.9,76.51,76.73,152499.0
2015-12-11 15:00:00,76.72,76.85,76.35,76.62,149001.0,76.72,76.85,76.35,76.62,149001.0
2015-12-11 15:30:00,76.64,76.82,76.35,76.44,455273.0,76.64,76.82,76.35,76.44,455273.0
2015-12-14 09:30:00,76.67,78.09,76.41,77.38,428805.0,76.67,78.09,76.41,77.38,428805.0
2015-12-14 10:00:00,77.37,77.55,76.62,76.66,248451.0,77.37,77.55,76.62,76.66,248451.0
2015-12-14 10:30:00,76.66,77.18,76.62,77.07,147674.0,76.66,77.18,76.62,77.07,147674.0
2015-12-14 11:00:00,77.03,77.22,76.53,76.58,106804.0,77.03,77.22,76.53,76.58,106804.0
2015-12-14 11:30:00,76.56,76.82,76.29,76.82,98854.0,76.56,76.82,76.29,76.82,98854.0
2015-12-14 12:00:00,76.82,77.1,76.6,76.97,90027.0,76.82,77.1,76.6,76.97,90027.0
2015-12-14 12:30:00,76.97,77.47,76.93,77.47,108697.0,76.97,77.47,76.93,77.47,108697.0
2015-12-14 13:00:00,77.47,77.57,76.92,76.94,73383.0,77.47,77.57,76.92,76.94,73383.0
2015-12-14 13:30:00,76.95,77.04,76.72,77.03,109806.0,76.95,77.04,76.72,77.03,109806.0
2015-12-14 14:00:00,77.05,77.1,76.75,76.76,46165.0,77.05,77.1,76.75,76.76,46165.0
2015-12-14 14:30:00,76.76,77.28,76.68,77.22,93433.0,76.76,77.28,76.68,77.22,93433.0
2015-12-14 15:00:00,77.24,77.29,77.04,77.2,138642.0,77.24,77.29,77.04,77.2,138642.0
2015-12-14 15:30:00,77.19,77.76,77.08,77.71,514531.0,77.19,77.76,77.08,77.71,514531.0
2015-12-15 09:30:00,78.35,78.35,77.45,77.99,302975.0,78.35,78.35,77.45,77.99,302975.0
2015-12-15 10:00:00,77.95,77.99,77.04,77.09,229663.0,77.95,77.99,77.04,77.09,229663.0
2015-12-15 10:30:00,77.05,77.25,76.79,77.2,166389.0,77.05,77.25,76.79,77.2,166389.0
2015-12-15 11:00:00,77.19,77.37,77.05,77.06,115663.0,77.19,77.37,77.05,77.06,115663.0
2015-12-15 11:30:00,77.08,77.24,76.78,77.24,115065.0,77.08,77.24,76.78,77.24,115065.0
2015-12-15 12:00:00,77.22,77.51,77.2,77.49,98594.0,77.22,77.51,77.2,77.49,98594.0
2015-12-15 12:30:00,77.46,77.55,77.15,77.26,169863.0,77.46,77.55,77.15,77.26,169863.0
2015-12-15 13:00:00,77.26,77.31,77.05,77.15,76724.0,77.26,77.31,77.05,77.15,76724.0
2015-12-15 13:30:00,77.17,77.4,77.09,77.37,87171.0,77.17,77.4,77.09,77.37,87171.0
2015-12-15 14:00:00,77.37,77.44,77.16,77.33,229983.0,77.37,77.44,77.16,77.33,229983.0
2015-12-15 14:30:00,77.33,77.38,77.19,77.27,186034.0,77.33,77.38,77.19,77.27,186034.0
2015-12-15 15:00:00,77.25,77.54,77.2,77.39,121064.0,77.25,77.54,77.2,77.39,121064.0
2015-12-15 15:30:00,77.38,77.6,77.29,77.34,306155.0,77.38,77.6,77.29,77.34,306155.0
2015-12-16 09:30:00,77.82,78.0,77.2,77.5,123032.0,77.82,78.0,77.2,77.5,123032.0
2015-12-16 10:00:00,77.53,77.58,76.98,77.14,142646.0,77.53,77.58,76.98,77.14,142646.0
2015-12-16 10:30:00,77.12,77.37,76.92,77.1,116982.0,77.12,77.37,76.92,77.1,116982.0
2015-12-16 11:00:00,77.09,77.73,77.09,77.67,99657.0,77.09,77.73,77.09,77.67,99657.0
2015-12-16 11:30:00,77.66,77.95,77.65,77.84,98626.0,77.66,77.95,77.65,77.84,98626.0
2015-12-16 12:00:00,77.85,77.9,77.48,77.53,77543.0,77.85,77.9,77.48,77.53,77543.0
2015-12-16 12:30:00,77.55,77.64,77.45,77.49,74931.0,77.55,77.64,77.45,77.49,74931.0
2015-12-16 13:00:00,77.51,77.57,77.35,77.35,130056.0,77.51,77.57,77.35,77.35,130056.0
2015-12-16 13:30:00,77.36,77.84,77.3,77.84,106518.0,77.36,77.84,77.3,77.84,106518.0
2015-12-16 14:00:00,77.78,78.34,77.1,78.18,179461.0,77.78,78.34,77.1,78.18,179461.0
2015-12-16 14:30:00,78.16,78.71,77.96,78.66,115354.0,78.16,78.71,77.96,78.66,115354.0
2015-12-16 15:00:00,78.69,79.08,78.5,79.02,130836.0,78.69,79.08,78.5,79.02,130836.0
2015-12-16 15:30:00,79.02,79.17,78.82,78.87,252511.0,79.02,79.17,78.82,78.87,252511.0
2015-12-17 09:30:00,78.98,79.17,77.69,77.72,223557.0,78.98,79.17,77.69,77.72,223557.0
2015-12-17 10:00:00,77.72,78.03,77.5,77.81,132322.0,77.72,78.03,77.5,77.81,132322.0
2015-12-17 10:30:00,77.81,77.82,76.91,77.28,137713.0,77.81,77.82,76.91,77.28,137713.0
2015-12-17 11:00:00,77.22,77.32,76.71,76.97,109287.0,77.22,77.32,76.71,76.97,109287.0
2015-12-17 11:30:00,76.97,77.38,76.87,77.25,117617.0,76.97,77.38,76.87,77.25,117617.0
2015-12-17 12:00:00,77.25,77.43,77.08,77.24,122096.0,77.25,77.43,77.08,77.24,122096.0
2015-12-17 12:30:00,77.24,77.39,76.88,76.98,102553.0,77.24,77.39,76.88,76.98,102553.0
2015-12-17 13:00:00,76.97,77.1,76.86,76.95,142133.0,76.97,77.1,76.86,76.95,142133.0
2015-12-17 13:30:00,76.93,77.16,76.88,77.0,99854.0,76.93,77.16,76.88,77.0,99854.0
2015-12-17 14:00:00,77.0,77.09,76.88,76.88,125184.0,77.0,77.09,76.88,76.88,125184.0
2015-12-17 14:30:00,76.88,77.01,76.67,76.99,124761.0,76.88,77.01,76.67,76.99,124761.0
2015-12-17 15:00:00,76.98,77.06,76.8,76.88,134543.0,76.98,77.06,76.8,76.88,134543.0
2015-12-17 15:30:00,76.88,76.99,76.51,76.58,396012.0,76.88,76.99,76.51,76.58,396012.0
2015-12-18 09:30:00,76.11,76.42,74.66,75.75,784711.0,76.11,76.42,74.66,75.75,784711.0
2015-12-18 10:00:00,75.76,75.79,75.08,75.32,136464.0,75.76,75.79,75.08,75.32,136464.0
2015-12-18 10:30:00,75.31,75.4,74.95,75.3,163871.0,75.31,75.4,74.95,75.3,163871.0
2015-12-18 11:00:00,75.29,75.59,75.16,75.55,160267.0,75.29,75.59,75.16,75.55,160267.0
2015-12-18 11:30:00,75.54,75.78,75.3,75.47,118566.0,75.54,75.78,75.3,75.47,118566.0
2015-12-18 12:00:00,75.48,75.57,75.14,75.34,81512.0,75.48,75.57,75.14,75.34,81512.0
2015-12-18 12:30:00,75.3,75.68,75.26,75.66,118633.0,75.3,75.68,75.26,75.66,118633.0
2015-12-18 13:00:00,75.65,76.05,75.65,75.88,306305.0,75.65,76.05,75.65,75.88,306305.0
2015-12-18 13:30:00,75.85,76.11,75.79,76.07,87311.0,75.85,76.11,75.79,76.07,87311.0
2015-12-18 14:00:00,76.02,76.2,75.88,76.18,81710.0,76.02,76.2,75.88,76.18,81710.0
2015-12-18 14:30:00,76.19,76.22,75.82,75.91,88380.0,76.19,76.22,75.82,75.91,88380.0
2015-12-18 15:00:00,75.92,76.1,75.74,76.08,155674.0,75.92,76.1,75.74,76.08,155674.0
2015-12-18 15:30:00,76.09,76.39,76.02,76.09,546213.0,76.09,76.39,76.02,76.09,546213.0
2015-12-21 09:30:00,76.1,76.9,75.1,76.86,197942.0,76.1,76.9,75.1,76.86,197942.0
2015-12-21 10:00:00,76.88,77.14,76.56,76.56,135147.0,76.88,77.14,76.56,76.56,135147.0
2015-12-21 10:30:00,76.59,76.96,76.49,76.65,68925.0,76.59,76.96,76.49,76.65,68925.0
2015-12-21 11:00:00,76.66,76.79,76.2,76.41,62450.0,76.66,76.79,76.2,76.41,62450.0
2015-12-21 11:30:00,76.39,76.4,76.12,76.22,128430.0,76.39,76.4,76.12,76.22,128430.0
2015-12-21 12:00:00,76.21,76.39,75.99,76.21,67540.0,76.21,76.39,75.99,76.21,67540.0
2015-12-21 12:30:00,76.22,76.64,76.15,76.54,84821.0,76.22,76.64,76.15,76.54,84821.0
2015-12-21 13:00:00,76.51,76.69,76.48,76.55,140557.0,76.51,76.69,76.48,76.55,140557.0
2015-12-21 13:30:00,76.56,76.93,76.54,76.59,207706.0,76.56,76.93,76.54,76.59,207706.0
2015-12-21 14:00:00,76.6,76.69,76.17,76.27,205695.0,76.6,76.69,76.17,76.27,205695.0
2015-12-21 14:30:00,76.27,76.46,76.2,76.39,220150.0,76.27,76.46,76.2,76.39,220150.0
2015-12-21 15:00:00,76.39,76.52,76.26,76.45,197489.0,76.39,76.52,76.26,76.45,197489.0
2015-12-21 15:30:00,76.44,76.93,76.4,76.87,272622.0,76.44,76.93,76.4,76.87,272622.0
2015-12-22 09:30:00,77.33,77.35,76.41,76.86,98422.0,77.33,77.35,76.41,76.86,98422.0
2015-12-22 10:00:00,76.84,77.07,76.52,77.07,79316.0,76.84,77.07,76.52,77.07,79316.0
2015-12-22 10:30:00,77.07,77.13,76.9,76.97,133773.0,77.07,77.13,76.9,76.97,133773.0
2015-12-22 11:00:00,76.95,77.23,76.8,76.83,156514.0,76.95,77.23,76.8,76.83,156514.0
2015-12-22 11:30:00,76.85,77.3,76.85,77.28,196762.0,76.85,77.3,76.85,77.28,196762.0
2015-12-22 12:00:00,77.3,77.31,76.95,76.99,57440.0,77.3,77.31,76.95,76.99,57440.0
2015-12-22 12:30:00,76.98,77.35,76.96,77.35,86694.0,76.98,77.35,76.96,77.35,86694.0
2015-12-22 13:00:00,77.36,77.6,77.33,77.59,69064.0,77.36,77.6,77.33,77.59,69064.0
2015-12-22 13:30:00,77.57,77.84,77.53,77.73,46326.0,77.57,77.84,77.53,77.73,46326.0
2015-12-22 14:00:00,77.73,78.01,77.67,77.95,122777.0,77.73,78.01,77.67,77.95,122777.0
2015-12-22 14:30:00,77.95,78.06,77.79,77.85,171501.0,77.95,78.06,77.79,77.85,171501.0
2015-12-22 15:00:00,77.85,78.17,77.82,78.12,179807.0,77.85,78.17,77.82,78.12,179807.0
2015-12-22 15:30:00,78.13,78.14,77.68,77.86,388081.0,78.13,78.14,77.68,77.86,388081.0
2015-12-23 09:30:00,78.46,78.63,77.69,77.79,175999.0,78.46,78.63,77.69,77.79,175999.0
2015-12-23 10:00:00,77.8,77.9,77.41,77.53,200804.0,77.8,77.9,77.41,77.53,200804.0
2015-12-23 10:30:00,77.53,77.66,77.38,77.5,113324.0,77.53,77.66,77.38,77.5,113324.0
2015-12-23 11:00:00,77.48,77.81,77.33,77.66,148448.0,77.48,77.81,77.33,77.66,148448.0
2015-12-23 11:30:00,77.67,77.68,77.38,77.56,60578.0,77.67,77.68,77.38,77.56,60578.0
2015-12-23 12:00:00,77.56,77.6,77.37,77.37,65486.0,77.56,77.6,77.37,77.37,65486.0
2015-12-23 12:30:00,77.4,77.41,77.28,77.35,50728.0,77.4,77.41,77.28,77.35,50728.0
2015-12-23 13:00:00,77.36,77.39,77.06,77.1,74125.0,77.36,77.39,77.06,77.1,74125.0
2015-12-23 13:30:00,77.11,77.17,76.98,77.17,83387.0,77.11,77.17,76.98,77.17,83387.0
2015-12-23 14:00:00,77.17,77.3,77.15,77.26,77276.0,77.17,77.3,77.15,77.26,77276.0
2015-12-23 14:30:00,77.26,77.32,77.17,77.24,85648.0,77.26,77.32,77.17,77.24,85648.0
2015-12-23 15:00:00,77.25,77.28,76.96,77.0,164175.0,77.25,77.28,76.96,77.0,164175.0
2015-12-23 15:30:00,77.01,77.21,76.94,77.04,409096.0,77.01,77.21,76.94,77.04,409096.0
2015-12-24 09:30:00,77.08,77.47,76.78,77.01,115730.0,77.08,77.47,76.78,77.01,115730.0
2015-12-24 10:00:00,76.97,77.02,76.64,76.88,159312.0,76.97,77.02,76.64,76.88,159312.0
2015-12-24 10:30:00,76.9,77.02,76.8,76.96,166250.0,76.9,77.02,76.8,76.96,166250.0
2015-12-24 11:00:00,76.98,77.0,76.8,76.86,86912.0,76.98,77.0,76.8,76.86,86912.0
2015-12-24 11:30:00,76.87,76.91,76.71,76.79,136290.0,76.87,76.91,76.71,76.79,136290.0
2015-12-24 12:00:00,76.78,76.82,76.62,76.81,143098.0,76.78,76.82,76.62,76.81,143098.0
2015-12-24 12:30:00,76.81,77.02,76.61,76.69,372988.0,76.81,77.02,76.61,76.69,372988.0
2015-12-28 09:30:00,76.58,77.0,76.45,76.8,125506.0,76.58,77.0,76.45,76.8,125506.0
2015-12-28 10:00:00,76.8,76.86,76.34,76.55,167384.0,76.8,76.86,76.34,76.55,167384.0
2015-12-28 10:30:00,76.54,76.59,76.16,76.35,44141.0,76.54,76.59,76.16,76.35,44141.0
2015-12-28 11:00:00,76.33,76.64,76.29,76.64,66413.0,76.33,76.64,76.29,76.64,66413.0
2015-12-28 11:30:00,76.62,77.08,76.59,77.01,41648.0,76.62,77.08,76.59,77.01,41648.0
2015-12-28 12:00:00,76.99,77.07,76.92,77.06,43652.0,76.99,77.07,76.92,77.06,43652.0
2015-12-28 12:30:00,77.06,77.09,76.94,77.03,37492.0,77.06,77.09,76.94,77.03,37492.0
2015-12-28 13:00:00,77.03,77.08,76.85,76.89,63522.0,77.03,77.08,76.85,76.89,63522.0
2015-12-28 13:30:00,76.95,77.1,76.89,77.05,46593.0,76.95,77.1,76.89,77.05,46593.0
2015-12-28 14:00:00,77.04,77.23,77.04,77.23,29389.0,77.04,77.23,77.04,77.23,29389.0
2015-12-28 14:30:00,77.2,77.34,77.15,77.34,41981.0,77.2,77.34,77.15,77.34,41981.0
2015-12-28 15:00:00,77.32,77.44,77.26,77.39,63150.0,77.32,77.44,77.26,77.39,63150.0
2015-12-28 15:30:00,77.39,77.39,77.12,77.25,233111.0,77.39,77.39,77.12,77.25,233111.0
2015-12-29 09:30:00,77.53,78.24,77.43,77.91,132667.0,77.53,78.24,77.43,77.91,132667.0
2015-12-29 10:00:00,77.91,78.43,77.91,78.29,185350.0,77.91,78.43,77.91,78.29,185350.0
2015-12-29 10:30:00,78.35,78.57,78.33,78.46,98163.0,78.35,78.57,78.33,78.46,98163.0
2015-12-29 11:00:00,78.45,78.59,78.41,78.51,46759.0,78.45,78.59,78.41,78.51,46759.0
2015-12-29 11:30:00,78.5,78.6,78.27,78.3,74811.0,78.5,78.6,78.27,78.3,74811.0
2015-12-29 12:00:00,78.29,78.38,78.17,78.3,75115.0,78.29,78.38,78.17,78.3,75115.0
2015-12-29 12:30:00,78.31,78.31,77.96,78.09,23900.0,78.31,78.31,77.96,78.09,23900.0
2015-12-29 13:00:00,78.09,78.12,77.78,77.82,52300.0,78.09,78.12,77.78,77.82,52300.0
2015-12-29 13:30:00,77.86,77.91,77.72,77.91,37553.0,77.86,77.91,77.72,77.91,37553.0
2015-12-29 14:00:00,77.92,78.06,77.88,77.98,50817.0,77.92,78.06,77.88,77.98,50817.0
2015-12-29 14:30:00,77.96,78.13,77.94,78.12,64888.0,77.96,78.13,77.94,78.12,64888.0
2015-12-29 15:00:00,78.12,78.23,78.07,78.22,74066.0,78.12,78.23,78.07,78.22,74066.0
2015-12-29 15:30:00,78.22,78.23,77.98,78.0,184614.0,78.22,78.23,77.98,78.0,184614.0
2015-12-30 09:30:00,78.16,78.32,77.71,77.96,44889.0,78.16,78.32,77.71,77.96,44889.0
2015-12-30 10:00:00,77.98,78.08,77.69,77.7,40328.0,77.98,78.08,77.69,77.7,40328.0
2015-12-30 10:30:00,77.68,77.98,77.59,77.87,60617.0,77.68,77.98,77.59,77.87,60617.0
2015-12-30 11:00:00,77.87,78.15,77.85,78.15,56848.0,77.87,78.15,77.85,78.15,56848.0
2015-12-30 11:30:00,78.15,78.22,78.04,78.13,42373.0,78.15,78.22,78.04,78.13,42373.0
2015-12-30 12:00:00,78.14,78.36,78.13,78.2,34149.0,78.14,78.36,78.13,78.2,34149.0
2015-12-30 12:30:00,78.19,78.23,77.86,77.87,41958.0,78.19,78.23,77.86,77.87,41958.0
2015-12-30 13:00:00,77.86,77.91,77.71,77.79,34091.0,77.86,77.91,77.71,77.79,34091.0
2015-12-30 13:30:00,77.81,77.92,77.81,77.87,39256.0,77.81,77.92,77.81,77.87,39256.0
2015-12-30 14:00:00,77.89,77.92,77.58,77.6,61676.0,77.89,77.92,77.58,77.6,61676.0
2015-12-30 14:30:00,77.59,77.72,77.53,77.7,42868.0,77.59,77.72,77.53,77.7,42868.0
2015-12-30 15:00:00,77.7,77.85,77.68,77.74,45058.0,77.7,77.85,77.68,77.74,45058.0
2015-12-30 15:30:00,77.73,77.99,77.44,77.63,188672.0,77.73,77.99,77.44,77.63,188672.0
2015-12-31 09:30:00,77.44,78.08,77.14,78.07,82303.0,77.44,78.08,77.14,78.07,82303.0
2015-12-31 10:00:00,78.05,78.22,77.67,77.69,103120.0,78.05,78.22,77.67,77.69,103120.0
2015-12-31 10:30:00,77.73,77.9,77.64,77.81,56514.0,77.73,77.9,77.64,77.81,56514.0
2015-12-31 11:00:00,77.82,77.91,77.52,77.59,35050.0,77.82,77.91,77.52,77.59,35050.0
2015-12-31 11:30:00,77.55,77.67,77.52,77.64,38213.0,77.55,77.67,77.52,77.64,38213.0
2015-12-31 12:00:00,77.66,77.96,77.55,77.95,41569.0,77.66,77.96,77.55,77.95,41569.0
2015-12-31 12:30:00,78.0,78.16,77.96,77.98,32754.0,78.0,78.16,77.96,77.98,32754.0
2015-12-31 13:00:00,77.99,78.07,77.87,77.89,30427.0,77.99,78.07,77.87,77.89,30427.0
2015-12-31 13:30:00,77.94,78.07,77.87,77.97,32598.0,77.94,78.07,77.87,77.97,32598.0
2015-12-31 14:00:00,77.97,77.99,77.63,77.68,29795.0,77.97,77.99,77.63,77.68,29795.0
2015-12-31 14:30:00,77.64,77.79,77.54,77.74,46700.0,77.64,77.79,77.54,77.74,46700.0
2015-12-31 15:00:00,77.72,77.72,77.54,77.57,33076.0,77.72,77.72,77.54,77.57,33076.0
2015-12-31 15:30:00,77.6,77.73,77.2,77.22,208792.0,77.6,77.73,77.2,77.22,208792.0
2016-01-04 09:30:00,76.78,78.73,76.09,77.66,496492.0,76.78,78.73,76.09,77.66,496492.0
2016-01-04 10:00:00,77.68,77.72,77.17,77.29,342236.0,77.68,77.72,77.17,77.29,342236.0
2016-01-04 10:30:00,77.27,77.42,76.91,76.92,210658.0,77.27,77.42,76.91,76.92,210658.0
2016-01-04 11:00:00,76.91,77.16,76.74,77.07,153186.0,76.91,77.16,76.74,77.07,153186.0
2016-01-04 11:30:00,77.05,78.09,76.99,78.07,199091.0,77.05,78.09,76.99,78.07,199091.0
2016-01-04 12:00:00,78.05,78.06,77.63,77.72,143622.0,78.05,78.06,77.63,77.72,143622.0
2016-01-04 12:30:00,77.67,77.87,77.36,77.62,83769.0,77.67,77.87,77.36,77.62,83769.0
2016-01-04 13:00:00,77.64,78.11,76.99,78.08,579865.0,77.64,78.11,76.99,78.08,579865.0
2016-01-04 13:30:00,78.08,78.4,77.9,78.36,136094.0,78.08,78.4,77.9,78.36,136094.0
2016-01-04 14:00:00,78.36,78.43,78.07,78.2,145940.0,78.36,78.43,78.07,78.2,145940.0
2016-01-04 14:30:00,78.2,78.2,77.83,78.08,171488.0,78.2,78.2,77.83,78.08,171488.0
2016-01-04 15:00:00,78.08,78.1,77.78,77.84,193365.0,78.08,78.1,77.78,77.84,193365.0
2016-01-04 15:30:00,77.84,78.82,77.84,78.8,777897.0,77.84,78.82,77.84,78.8,777897.0
2016-01-05 09:30:00,79.27,80.48,79.27,80.18,490948.0,79.27,80.48,79.27,80.18,490948.0
2016-01-05 10:00:00,80.11,80.44,79.24,79.56,442493.0,80.11,80.44,79.24,79.56,442493.0
2016-01-05 10:30:00,79.55,80.32,79.53,80.01,478580.0,79.55,80.32,79.53,80.01,478580.0
2016-01-05 11:00:00,80.01,80.09,79.78,79.97,317992.0,80.01,80.09,79.78,79.97,317992.0
2016-01-05 11:30:00,79.96,80.04,79.78,79.82,243878.0,79.96,80.04,79.78,79.82,243878.0
2016-01-05 12:00:00,79.82,79.93,79.4,79.9,168951.0,79.82,79.93,79.4,79.9,168951.0
2016-01-05 12:30:00,79.9,80.0,79.64,79.96,106181.0,79.9,80.0,79.64,79.96,106181.0
2016-01-05 13:00:00,79.97,80.1,79.92,80.07,169560.0,79.97,80.1,79.92,80.07,169560.0
2016-01-05 13:30:00,80.05,80.51,80.03,80.33,186199.0,80.05,80.51,80.03,80.33,186199.0
2016-01-05 14:00:00,80.32,80.57,80.19,80.44,198765.0,80.32,80.57,80.19,80.44,198765.0
2016-01-05 14:30:00,80.43,80.78,80.43,80.7,263374.0,80.43,80.78,80.43,80.7,263374.0
2016-01-05 15:00:00,80.67,80.69,80.26,80.59,194703.0,80.67,80.69,80.26,80.59,194703.0
2016-01-05 15:30:00,80.58,80.59,79.97,79.99,527812.0,80.58,80.59,79.97,79.99,527812.0
2016-01-06 09:30:00,78.94,79.7,78.22,78.87,270070.0,78.94,79.7,78.22,78.87,270070.0
2016-01-06 10:00:00,78.86,79.58,78.71,79.56,165172.0,78.86,79.58,78.71,79.56,165172.0
2016-01-06 10:30:00,79.55,79.55,79.05,79.33,143165.0,79.55,79.55,79.05,79.33,143165.0
2016-01-06 11:00:00,79.31,79.7,79.3,79.63,144872.0,79.31,79.7,79.3,79.63,144872.0
2016-01-06 11:30:00,79.63,80.12,79.61,80.06,120851.0,79.63,80.12,79.61,80.06,120851.0
2016-01-06 12:00:00,80.06,80.28,79.99,80.15,157743.0,80.06,80.28,79.99,80.15,157743.0
2016-01-06 12:30:00,80.15,80.5,80.14,80.46,113031.0,80.15,80.5,80.14,80.46,113031.0
2016-01-06 13:00:00,80.46,80.55,80.2,80.2,407568.0,80.46,80.55,80.2,80.2,407568.0
2016-01-06 13:30:00,80.2,80.5,80.12,80.13,183929.0,80.2,80.5,80.12,80.13,183929.0
2016-01-06 14:00:00,80.09,80.28,79.9,80.09,187358.0,80.09,80.28,79.9,80.09,187358.0
2016-01-06 14:30:00,80.09,80.2,79.59,79.74,379744.0,80.09,80.2,79.59,79.74,379744.0
2016-01-06 15:00:00,79.69,80.36,79.59,80.36,116879.0,79.69,80.36,79.59,80.36,116879.0
2016-01-06 15:30:00,80.36,80.58,80.17,80.56,534465.0,80.36,80.58,80.17,80.56,534465.0
2016-01-07 09:30:00,79.25,81.44,78.95,80.67,403625.0,79.25,81.44,78.95,80.67,403625.0
2016-01-07 10:00:00,80.67,80.74,79.8,79.98,237704.0,80.67,80.74,79.8,79.98,237704.0
2016-01-07 10:30:00,79.99,80.12,79.41,80.07,576573.0,79.99,80.12,79.41,80.07,576573.0
2016-01-07 11:00:00,80.06,80.06,79.22,79.36,109244.0,80.06,80.06,79.22,79.36,109244.0
2016-01-07 11:30:00,79.38,79.68,79.26,79.52,234891.0,79.38,79.68,79.26,79.52,234891.0
2016-01-07 12:00:00,79.5,79.79,79.46,79.67,126324.0,79.5,79.79,79.46,79.67,126324.0
2016-01-07 12:30:00,79.69,79.69,79.26,79.31,76461.0,79.69,79.69,79.26,79.31,76461.0
2016-01-07 13:00:00,79.3,79.34,78.55,78.72,113338.0,79.3,79.34,78.55,78.72,113338.0
2016-01-07 13:30:00,78.69,79.21,78.67,79.01,193653.0,78.69,79.21,78.67,79.01,193653.0
2016-01-07 14:00:00,78.98,79.25,78.93,78.97,202017.0,78.98,79.25,78.93,78.97,202017.0
2016-01-07 14:30:00,78.96,79.15,78.77,78.79,279512.0,78.96,79.15,78.77,78.79,279512.0
2016-01-07 15:00:00,78.79,78.81,78.34,78.34,371725.0,78.79,78.81,78.34,78.34,371725.0
2016-01-07 15:30:00,78.34,79.1,78.31,78.45,966123.0,78.34,79.1,78.31,78.45,966123.0
2016-01-08 09:30:00,78.83,79.11,78.32,78.78,382392.0,78.83,79.11,78.32,78.78,382392.0
2016-01-08 10:00:00,78.78,79.31,78.51,79.2,259718.0,78.78,79.31,78.51,79.2,259718.0
2016-01-08 10:30:00,79.16,79.41,78.84,79.34,138652.0,79.16,79.41,78.84,79.34,138652.0
2016-01-08 11:00:00,79.35,79.43,79.06,79.12,175347.0,79.35,79.43,79.06,79.12,175347.0
2016-01-08 11:30:00,79.11,79.14,78.48,78.76,153739.0,79.11,79.14,78.48,78.76,153739.0
2016-01-08 12:00:00,78.79,78.97,78.62,78.92,109720.0,78.79,78.97,78.62,78.92,109720.0
2016-01-08 12:30:00,78.92,78.92,78.41,78.5,133907.0,78.92,78.92,78.41,78.5,133907.0
2016-01-08 13:00:00,78.5,78.56,78.25,78.31,128169.0,78.5,78.56,78.25,78.31,128169.0
2016-01-08 13:30:00,78.33,78.63,78.19,78.32,147545.0,78.33,78.63,78.19,78.32,147545.0
2016-01-08 14:00:00,78.35,78.44,78.19,78.25,170185.0,78.35,78.44,78.19,78.25,170185.0
2016-01-08 14:30:00,78.23,78.26,77.79,78.03,199080.0,78.23,78.26,77.79,78.03,199080.0
2016-01-08 15:00:00,78.0,78.05,77.79,77.82,218490.0,78.0,78.05,77.79,77.82,218490.0
2016-01-08 15:30:00,77.81,77.9,77.59,77.79,566839.0,77.81,77.9,77.59,77.79,566839.0
2016-01-11 09:30:00,78.17,78.38,76.89,76.95,176578.0,78.17,78.38,76.89,76.95,176578.0
2016-01-11 10:00:00,76.91,77.03,76.72,76.79,210351.0,76.91,77.03,76.72,76.79,210351.0
2016-01-11 10:30:00,76.8,77.04,76.51,76.55,170890.0,76.8,77.04,76.51,76.55,170890.0
2016-01-11 11:00:00,76.55,76.58,76.29,76.56,160519.0,76.55,76.58,76.29,76.56,160519.0
2016-01-11 11:30:00,76.56,77.21,76.33,76.98,82469.0,76.56,77.21,76.33,76.98,82469.0
2016-01-11 12:00:00,76.95,77.03,76.72,76.8,128692.0,76.95,77.03,76.72,76.8,128692.0
2016-01-11 12:30:00,76.81,77.19,76.8,77.13,71749.0,76.81,77.19,76.8,77.13,71749.0
2016-01-11 13:00:00,77.18,77.26,76.94,76.98,74617.0,77.18,77.26,76.94,76.98,74617.0
2016-01-11 13:30:00,76.99,77.08,76.63,76.69,122346.0,76.99,77.08,76.63,76.69,122346.0
2016-01-11 14:00:00,76.7,77.48,76.6,77.38,124829.0,76.7,77.48,76.6,77.38,124829.0
2016-01-11 14:30:00,77.39,77.46,77.17,77.33,150105.0,77.39,77.46,77.17,77.33,150105.0
2016-01-11 15:00:00,77.33,77.45,77.03,77.16,495466.0,77.33,77.45,77.03,77.16,495466.0
2016-01-11 15:30:00,77.16,77.86,77.05,77.36,788929.0,77.16,77.86,77.05,77.36,788929.0
2016-01-12 09:30:00,77.51,78.58,77.14,77.7,168338.0,77.51,78.58,77.14,77.7,168338.0
2016-01-12 10:00:00,77.68,77.81,77.41,77.76,144103.0,77.68,77.81,77.41,77.76,144103.0
2016-01-12 10:30:00,77.72,77.8,77.59,77.75,122625.0,77.72,77.8,77.59,77.75,122625.0
2016-01-12 11:00:00,77.75,77.78,77.42,77.59,73084.0,77.75,77.78,77.42,77.59,73084.0
2016-01-12 11:30:00,77.65,77.79,77.32,77.57,43739.0,77.65,77.79,77.32,77.57,43739.0
2016-01-12 12:00:00,77.56,77.75,77.44,77.56,35129.0,77.56,77.75,77.44,77.56,35129.0
2016-01-12 12:30:00,77.56,77.64,77.3,77.51,53824.0,77.56,77.64,77.3,77.51,53824.0
2016-01-12 13:00:00,77.51,77.84,77.51,77.64,73549.0,77.51,77.84,77.51,77.64,73549.0
2016-01-12 13:30:00,77.63,77.81,77.48,77.65,72904.0,77.63,77.81,77.48,77.65,72904.0
2016-01-12 14:00:00,77.66,77.73,77.3,77.67,52619.0,77.66,77.73,77.3,77.67,52619.0
2016-01-12 14:30:00,77.64,78.14,77.57,78.02,134598.0,77.64,78.14,77.57,78.02,134598.0
2016-01-12 15:00:00,78.01,78.54,77.73,78.41,218961.0,78.01,78.54,77.73,78.41,218961.0
2016-01-12 15:30:00,78.41,78.79,78.28,78.7,286342.0,78.41,78.79,78.28,78.7,286342.0
2016-01-13 09:30:00,78.83,78.83,77.55,77.58,133618.0,78.83,78.83,77.55,77.58,133618.0
2016-01-13 10:00:00,77.63,77.77,77.08,77.1,279527.0,77.63,77.77,77.08,77.1,279527.0
2016-01-13 10:30:00,77.1,77.18,76.53,76.92,167379.0,77.1,77.18,76.53,76.92,167379.0
2016-01-13 11:00:00,76.94,77.47,76.84,77.07,96743.0,76.94,77.47,76.84,77.07,96743.0
2016-01-13 11:30:00,77.07,77.25,76.49,76.55,80949.0,77.07,77.25,76.49,76.55,80949.0
2016-01-13 12:00:00,76.54,76.73,76.05,76.08,141258.0,76.54,76.73,76.05,76.08,141258.0
2016-01-13 12:30:00,76.09,76.38,75.99,76.02,187369.0,76.09,76.38,75.99,76.02,187369.0
2016-01-13 13:00:00,76.0,76.26,75.83,76.02,195603.0,76.0,76.26,75.83,76.02,195603.0
2016-01-13 13:30:00,76.02,76.13,75.7,75.7,182728.0,76.02,76.13,75.7,75.7,182728.0
2016-01-13 14:00:00,75.75,76.17,75.67,76.15,237664.0,75.75,76.17,75.67,76.15,237664.0
2016-01-13 14:30:00,76.14,76.27,75.67,75.85,188538.0,76.14,76.27,75.67,75.85,188538.0
2016-01-13 15:00:00,75.85,76.06,75.55,75.91,241051.0,75.85,76.06,75.55,75.91,241051.0
2016-01-13 15:30:00,75.92,75.95,75.34,75.5,457531.0,75.92,75.95,75.34,75.5,457531.0
2016-01-14 09:30:00,75.77,76.43,75.12,75.4,187503.0,75.77,76.43,75.12,75.4,187503.0
2016-01-14 10:00:00,75.43,75.57,75.02,75.56,212822.0,75.43,75.57,75.02,75.56,212822.0
2016-01-14 10:30:00,75.55,76.2,75.23,75.25,241355.0,75.55,76.2,75.23,75.25,241355.0
2016-01-14 11:00:00,75.25,75.57,74.45,74.55,155449.0,75.25,75.57,74.45,74.55,155449.0
2016-01-14 11:30:00,74.57,74.8,74.15,74.42,143352.0,74.57,74.8,74.15,74.42,143352.0
2016-01-14 12:00:00,74.48,74.62,74.16,74.29,197810.0,74.48,74.62,74.16,74.29,197810.0
2016-01-14 12:30:00,74.34,74.75,74.26,74.62,160768.0,74.34,74.75,74.26,74.62,160768.0
2016-01-14 13:00:00,74.63,75.75,74.6,75.57,268083.0,74.63,75.75,74.6,75.57,268083.0
2016-01-14 13:30:00,75.56,75.66,74.79,75.02,179393.0,75.56,75.66,74.79,75.02,179393.0
2016-01-14 14:00:00,75.02,75.05,74.55,74.83,178791.0,75.02,75.05,74.55,74.83,178791.0
2016-01-14 14:30:00,74.86,76.24,74.86,76.22,228262.0,74.86,76.24,74.86,76.22,228262.0
2016-01-14 15:00:00,76.23,76.5,76.19,76.27,297345.0,76.23,76.5,76.19,76.27,297345.0
2016-01-14 15:30:00,76.25,76.28,75.61,75.7,641340.0,76.25,76.28,75.61,75.7,641340.0
2016-01-15 09:30:00,73.56,75.07,73.56,74.5,346845.0,73.56,75.07,73.56,74.5,346845.0
2016-01-15 10:00:00,74.5,75.15,73.99,74.56,309708.0,74.5,75.15,73.99,74.56,309708.0
2016-01-15 10:30:00,74.53,75.04,74.43,74.71,297016.0,74.53,75.04,74.43,74.71,297016.0
2016-01-15 11:00:00,74.69,75.2,74.69,74.91,187125.0,74.69,75.2,74.69,74.91,187125.0
2016-01-15 11:30:00,74.93,75.02,74.69,74.8,73307.0,74.93,75.02,74.69,74.8,73307.0
2016-01-15 12:00:00,74.8,74.84,73.85,74.08,113206.0,74.8,74.84,73.85,74.08,113206.0
2016-01-15 12:30:00,74.1,74.15,73.63,73.9,117065.0,74.1,74.15,73.63,73.9,117065.0
2016-01-15 13:00:00,73.95,74.57,73.94,74.28,161004.0,73.95,74.57,73.94,74.28,161004.0
2016-01-15 13:30:00,74.26,75.03,74.11,75.03,135480.0,74.26,75.03,74.11,75.03,135480.0
2016-01-15 14:00:00,75.02,75.07,74.66,74.69,138618.0,75.02,75.07,74.66,74.69,138618.0
2016-01-15 14:30:00,74.65,75.54,74.56,75.53,121329.0,74.65,75.54,74.56,75.53,121329.0
2016-01-15 15:00:00,75.51,75.67,74.89,75.07,313383.0,75.51,75.67,74.89,75.07,313383.0
2016-01-15 15:30:00,75.08,75.4,74.89,75.29,480691.0,75.08,75.4,74.89,75.29,480691.0
2016-01-19 09:30:00,76.46,76.82,75.5,76.8,250643.0,76.46,76.82,75.5,76.8,250643.0
2016-01-19 10:00:00,76.76,77.65,76.46,77.52,185028.0,76.76,77.65,76.46,77.52,185028.0
2016-01-19 10:30:00,77.51,77.98,77.25,77.25,152864.0,77.51,77.98,77.25,77.25,152864.0
2016-01-19 11:00:00,77.24,77.56,77.12,77.35,220773.0,77.24,77.56,77.12,77.35,220773.0
2016-01-19 11:30:00,77.35,77.72,77.26,77.26,152761.0,77.35,77.72,77.26,77.26,152761.0
2016-01-19 12:00:00,77.31,77.37,76.74,77.06,85878.0,77.31,77.37,76.74,77.06,85878.0
2016-01-19 12:30:00,77.02,77.06,76.54,76.9,78667.0,77.02,77.06,76.54,76.9,78667.0
2016-01-19 13:00:00,76.93,77.28,76.88,76.99,65477.0,76.93,77.28,76.88,76.99,65477.0
2016-01-19 13:30:00,77.0,77.14,76.7,76.79,73790.0,77.0,77.14,76.7,76.79,73790.0
2016-01-19 14:00:00,76.8,76.83,76.18,76.37,184236.0,76.8,76.83,76.18,76.37,184236.0
2016-01-19 14:30:00,76.39,76.56,75.96,76.29,108832.0,76.39,76.56,75.96,76.29,108832.0
2016-01-19 15:00:00,76.29,76.96,76.21,76.89,169094.0,76.29,76.96,76.21,76.89,169094.0
2016-01-19 15:30:00,76.92,77.18,76.67,76.88,327648.0,76.92,77.18,76.67,76.88,327648.0
2016-01-20 09:30:00,76.0,76.73,75.54,75.7,196673.0,76.0,76.73,75.54,75.7,196673.0
2016-01-20 10:00:00,75.78,76.04,75.26,75.37,124595.0,75.78,76.04,75.26,75.37,124595.0
2016-01-20 10:30:00,75.36,75.41,74.76,74.93,79758.0,75.36,75.41,74.76,74.93,79758.0
2016-01-20 11:00:00,74.94,75.29,74.79,74.85,137790.0,74.94,75.29,74.79,74.85,137790.0
2016-01-20 11:30:00,74.85,75.03,74.48,74.54,68317.0,74.85,75.03,74.48,74.54,68317.0
2016-01-20 12:00:00,74.55,74.72,74.01,74.1,83459.0,74.55,74.72,74.01,74.1,83459.0
2016-01-20 12:30:00,74.06,74.36,73.74,74.36,81004.0,74.06,74.36,73.74,74.36,81004.0
2016-01-20 13:00:00,74.38,75.21,74.34,75.12,120431.0,74.38,75.21,74.34,75.12,120431.0
2016-01-20 13:30:00,75.11,76.07,75.11,75.53,149851.0,75.11,76.07,75.11,75.53,149851.0
2016-01-20 14:00:00,75.48,75.66,75.1,75.16,108959.0,75.48,75.66,75.1,75.16,108959.0
2016-01-20 14:30:00,75.24,75.82,74.97,75.61,140205.0,75.24,75.82,74.97,75.61,140205.0
2016-01-20 15:00:00,75.57,76.59,75.41,76.49,159183.0,75.57,76.59,75.41,76.49,159183.0
2016-01-20 15:30:00,76.52,76.54,75.73,76.03,297544.0,76.52,76.54,75.73,76.03,297544.0
2016-01-21 09:30:00,76.41,76.93,75.72,76.73,123171.0,76.41,76.93,75.72,76.73,123171.0
2016-01-21 10:00:00,76.79,78.24,76.77,77.81,272216.0,76.79,78.24,76.77,77.81,272216.0
2016-01-21 10:30:00,77.8,78.47,77.61,78.25,161779.0,77.8,78.47,77.61,78.25,161779.0
2016-01-21 11:00:00,78.3,78.75,77.6,77.8,337926.0,78.3,78.75,77.6,77.8,337926.0
2016-01-21 11:30:00,77.8,78.02,77.52,77.92,116657.0,77.8,78.02,77.52,77.92,116657.0
2016-01-21 12:00:00,77.9,78.24,77.76,77.89,193882.0,77.9,78.24,77.76,77.89,193882.0
2016-01-21 12:30:00,77.91,78.07,77.83,77.94,140871.0,77.91,78.07,77.83,77.94,140871.0
2016-01-21 13:00:00,77.98,78.29,77.68,77.78,140177.0,77.98,78.29,77.68,77.78,140177.0
2016-01-21 13:30:00,77.78,78.01,77.51,77.77,78369.0,77.78,78.01,77.51,77.77,78369.0
2016-01-21 14:00:00,77.81,77.85,76.92,77.03,131350.0,77.81,77.85,76.92,77.03,131350.0
2016-01-21 14:30:00,77.03,77.43,76.85,77.32,167886.0,77.03,77.43,76.85,77.32,167886.0
2016-01-21 15:00:00,77.29,77.3,76.76,77.08,127050.0,77.29,77.3,76.76,77.08,127050.0
2016-01-21 15:30:00,77.05,77.43,76.98,77.01,224003.0,77.05,77.43,76.98,77.01,224003.0
2016-01-22 09:30:00,78.5,78.5,76.56,77.19,256682.0,78.5,78.5,76.56,77.19,256682.0
2016-01-22 10:00:00,77.25,77.73,77.11,77.29,149118.0,77.25,77.73,77.11,77.29,149118.0
2016-01-22 10:30:00,77.29,77.51,76.91,77.04,178288.0,77.29,77.51,76.91,77.04,178288.0
2016-01-22 11:00:00,77.07,77.5,76.99,77.39,135807.0,77.07,77.5,76.99,77.39,135807.0
2016-01-22 11:30:00,77.37,77.69,77.25,77.57,46711.0,77.37,77.69,77.25,77.57,46711.0
2016-01-22 12:00:00,77.58,77.72,77.21,77.25,102356.0,77.58,77.72,77.21,77.25,102356.0
2016-01-22 12:30:00,77.24,77.65,77.14,77.62,59017.0,77.24,77.65,77.14,77.62,59017.0
2016-01-22 13:00:00,77.57,77.57,77.21,77.21,77085.0,77.57,77.57,77.21,77.21,77085.0
2016-01-22 13:30:00,77.23,77.27,77.06,77.13,81514.0,77.23,77.27,77.06,77.13,81514.0
2016-01-22 14:00:00,77.12,77.57,77.08,77.27,107564.0,77.12,77.57,77.08,77.27,107564.0
2016-01-22 14:30:00,77.26,77.29,76.98,77.07,64439.0,77.26,77.29,76.98,77.07,64439.0
2016-01-22 15:00:00,77.09,77.15,76.9,77.13,84871.0,77.09,77.15,76.9,77.13,84871.0
2016-01-22 15:30:00,77.14,77.39,77.09,77.24,294630.0,77.14,77.39,77.09,77.24,294630.0
2016-01-25 09:30:00,77.3,77.68,76.78,77.01,94520.0,77.3,77.68,76.78,77.01,94520.0
2016-01-25 10:00:00,76.96,77.04,76.52,76.55,114471.0,76.96,77.04,76.52,76.55,114471.0
2016-01-25 10:30:00,76.56,76.7,76.44,76.53,71076.0,76.56,76.7,76.44,76.53,71076.0
2016-01-25 11:00:00,76.52,76.57,76.25,76.51,76852.0,76.52,76.57,76.25,76.51,76852.0
2016-01-25 11:30:00,76.49,76.64,76.38,76.47,67220.0,76.49,76.64,76.38,76.47,67220.0
2016-01-25 12:00:00,76.47,77.0,76.38,76.92,83063.0,76.47,77.0,76.38,76.92,83063.0
2016-01-25 12:30:00,76.92,77.02,76.91,76.94,41431.0,76.92,77.02,76.91,76.94,41431.0
2016-01-25 13:00:00,76.95,77.12,76.87,76.97,62883.0,76.95,77.12,76.87,76.97,62883.0
2016-01-25 13:30:00,76.95,77.07,76.93,77.0,37432.0,76.95,77.07,76.93,77.0,37432.0
2016-01-25 14:00:00,76.97,77.25,76.96,77.18,72547.0,76.97,77.25,76.96,77.18,72547.0
2016-01-25 14:30:00,77.17,77.2,76.85,77.01,85472.0,77.17,77.2,76.85,77.01,85472.0
2016-01-25 15:00:00,77.02,77.14,76.65,76.66,88375.0,77.02,77.14,76.65,76.66,88375.0
2016-01-25 15:30:00,76.7,76.76,76.48,76.57,162414.0,76.7,76.76,76.48,76.57,162414.0
2016-01-26 09:30:00,76.81,77.45,76.13,77.21,115865.0,76.81,77.45,76.13,77.21,115865.0
2016-01-26 10:00:00,77.23,77.94,77.13,77.48,222555.0,77.23,77.94,77.13,77.48,222555.0
2016-01-26 10:30:00,77.48,77.77,77.38,77.61,120058.0,77.48,77.77,77.38,77.61,120058.0
2016-01-26 11:00:00,77.59,77.68,77.4,77.5,81278.0,77.59,77.68,77.4,77.5,81278.0
2016-01-26 11:30:00,77.49,77.54,77.39,77.46,160466.0,77.49,77.54,77.39,77.46,160466.0
2016-01-26 12:00:00,77.46,77.81,77.46,77.71,118583.0,77.46,77.81,77.46,77.71,118583.0
2016-01-26 12:30:00,77.77,77.77,77.54,77.71,93235.0,77.77,77.77,77.54,77.71,93235.0
2016-01-26 13:00:00,77.72,78.09,77.68,78.01,77689.0,77.72,78.09,77.68,78.01,77689.0
2016-01-26 13:30:00,78.03,78.04,77.81,77.88,92944.0,78.03,78.04,77.81,77.88,92944.0
2016-01-26 14:00:00,77.88,77.91,77.64,77.64,90584.0,77.88,77.91,77.64,77.64,90584.0
2016-01-26 14:30:00,77.63,77.79,77.49,77.7,89745.0,77.63,77.79,77.49,77.7,89745.0
2016-01-26 15:00:00,77.69,77.73,77.48,77.57,85823.0,77.69,77.73,77.48,77.57,85823.0
2016-01-26 15:30:00,77.55,77.81,77.44,77.7,203593.0,77.55,77.81,77.44,77.7,203593.0
2016-01-27 09:30:00,78.02,79.41,77.9,79.39,507492.0,78.02,79.41,77.9,79.39,507492.0
2016-01-27 10:00:00,79.38,79.45,78.26,79.01,323466.0,79.38,79.45,78.26,79.01,323466.0
2016-01-27 10:30:00,78.96,79.12,78.47,78.57,170070.0,78.96,79.12,78.47,78.57,170070.0
2016-01-27 11:00:00,78.56,78.7,78.25,78.7,127734.0,78.56,78.7,78.25,78.7,127734.0
2016-01-27 11:30:00,78.7,79.3,78.65,79.28,148120.0,78.7,79.3,78.65,79.28,148120.0
2016-01-27 12:00:00,79.26,79.5,78.91,78.95,201778.0,79.26,79.5,78.91,78.95,201778.0
2016-01-27 12:30:00,78.94,79.18,78.94,79.0,45659.0,78.94,79.18,78.94,79.0,45659.0
2016-01-27 13:00:00,78.95,79.23,78.95,79.02,49585.0,78.95,79.23,78.95,79.02,49585.0
2016-01-27 13:30:00,78.98,79.09,78.82,79.0,141236.0,78.98,79.09,78.82,79.0,141236.0
2016-01-27 14:00:00,79.01,79.32,78.48,78.76,136197.0,79.01,79.32,78.48,78.76,136197.0
2016-01-27 14:30:00,78.72,78.79,77.92,77.94,89192.0,78.72,78.79,77.92,77.94,89192.0
2016-01-27 15:00:00,77.99,78.02,77.42,77.85,99883.0,77.99,78.02,77.42,77.85,99883.0
2016-01-27 15:30:00,77.82,78.11,77.66,77.97,266953.0,77.82,78.11,77.66,77.97,266953.0
2016-01-28 09:30:00,79.12,79.12,77.42,79.03,95619.0,79.12,79.12,77.42,79.03,95619.0
2016-01-28 10:00:00,79.08,79.09,77.93,78.02,99730.0,79.08,79.09,77.93,78.02,99730.0
2016-01-28 10:30:00,78.01,78.36,77.93,78.36,68987.0,78.01,78.36,77.93,78.36,68987.0
2016-01-28 11:00:00,78.35,78.63,78.25,78.47,87613.0,78.35,78.63,78.25,78.47,87613.0
2016-01-28 11:30:00,78.41,78.47,78.16,78.2,114731.0,78.41,78.47,78.16,78.2,114731.0
2016-01-28 12:00:00,78.2,78.89,78.18,78.84,49610.0,78.2,78.89,78.18,78.84,49610.0
2016-01-28 12:30:00,78.86,79.12,78.73,79.0,42407.0,78.86,79.12,78.73,79.0,42407.0
2016-01-28 13:00:00,78.98,79.08,78.49,78.73,36183.0,78.98,79.08,78.49,78.73,36183.0
2016-01-28 13:30:00,78.73,78.86,78.52,78.55,48585.0,78.73,78.86,78.52,78.55,48585.0
2016-01-28 14:00:00,78.55,79.35,78.54,79.2,141294.0,78.55,79.35,78.54,79.2,141294.0
2016-01-28 14:30:00,79.2,79.34,78.8,79.0,67764.0,79.2,79.34,78.8,79.0,67764.0
2016-01-28 15:00:00,78.97,79.16,78.88,79.04,145069.0,78.97,79.16,78.88,79.04,145069.0
2016-01-28 15:30:00,79.05,79.12,78.83,78.92,250283.0,79.05,79.12,78.83,78.92,250283.0
2016-01-29 09:30:00,79.58,80.49,79.25,80.49,232449.0,79.58,80.49,79.25,80.49,232449.0
2016-01-29 10:00:00,80.46,80.95,80.23,80.71,151929.0,80.46,80.95,80.23,80.71,151929.0
2016-01-29 10:30:00,80.72,81.17,80.56,80.86,144473.0,80.72,81.17,80.56,80.86,144473.0
2016-01-29 11:00:00,80.89,81.08,80.55,80.63,111219.0,80.89,81.08,80.55,80.63,111219.0
2016-01-29 11:30:00,80.64,81.08,80.54,80.86,63101.0,80.64,81.08,80.54,80.86,63101.0
2016-01-29 12:00:00,80.86,81.42,80.79,81.36,86625.0,80.86,81.42,80.79,81.36,86625.0
2016-01-29 12:30:00,81.36,81.74,81.21,81.73,117446.0,81.36,81.74,81.21,81.73,117446.0
2016-01-29 13:00:00,81.69,81.88,81.4,81.4,148052.0,81.69,81.88,81.4,81.4,148052.0
2016-01-29 13:30:00,81.4,81.77,81.36,81.54,208733.0,81.4,81.77,81.36,81.54,208733.0
2016-01-29 14:00:00,81.52,81.97,81.33,81.93,256295.0,81.52,81.97,81.33,81.93,256295.0
2016-01-29 14:30:00,81.93,81.97,81.45,81.52,89551.0,81.93,81.97,81.45,81.52,89551.0
2016-01-29 15:00:00,81.52,81.7,81.39,81.41,275502.0,81.52,81.7,81.39,81.41,275502.0
2016-01-29 15:30:00,81.42,81.46,80.96,81.29,708387.0,81.42,81.46,80.96,81.29,708387.0
2016-02-01 09:30:00,81.21,81.35,79.95,80.66,216386.0,81.21,81.35,79.95,80.66,216386.0
2016-02-01 10:00:00,80.57,80.79,80.23,80.23,161450.0,80.57,80.79,80.23,80.23,161450.0
2016-02-01 10:30:00,80.28,80.79,80.24,80.64,268131.0,80.28,80.79,80.24,80.64,268131.0
2016-02-01 11:00:00,80.64,81.13,80.59,81.13,108534.0,80.64,81.13,80.59,81.13,108534.0
2016-02-01 11:30:00,81.14,81.72,81.12,81.2,118013.0,81.14,81.72,81.12,81.2,118013.0
2016-02-01 12:00:00,81.21,81.27,80.97,81.0,205723.0,81.21,81.27,80.97,81.0,205723.0
2016-02-01 12:30:00,81.0,81.52,80.96,81.5,103128.0,81.0,81.52,80.96,81.5,103128.0
2016-02-01 13:00:00,81.48,81.7,81.34,81.55,133093.0,81.48,81.7,81.34,81.55,133093.0
2016-02-01 13:30:00,81.54,81.73,81.45,81.5,113639.0,81.54,81.73,81.45,81.5,113639.0
2016-02-01 14:00:00,81.5,81.89,81.48,81.84,107558.0,81.5,81.89,81.48,81.84,107558.0
2016-02-01 14:30:00,81.84,82.02,81.65,82.02,147370.0,81.84,82.02,81.65,82.02,147370.0
2016-02-01 15:00:00,82.01,82.22,81.88,82.17,112267.0,82.01,82.22,81.88,82.17,112267.0
2016-02-01 15:30:00,82.17,82.19,81.73,81.98,431599.0,82.17,82.19,81.73,81.98,431599.0
2016-02-02 09:30:00,82.08,82.5,80.75,81.19,201914.0,82.08,82.5,80.75,81.19,201914.0
2016-02-02 10:00:00,81.15,81.44,81.13,81.3,196034.0,81.15,81.44,81.13,81.3,196034.0
2016-02-02 10:30:00,81.31,81.42,81.16,81.39,70958.0,81.31,81.42,81.16,81.39,70958.0
2016-02-02 11:00:00,81.4,82.0,81.37,81.76,150353.0,81.4,82.0,81.37,81.76,150353.0
2016-02-02 11:30:00,81.75,81.99,81.54,81.7,99414.0,81.75,81.99,81.54,81.7,99414.0
2016-02-02 12:00:00,81.71,81.77,81.34,81.58,73864.0,81.71,81.77,81.34,81.58,73864.0
2016-02-02 12:30:00,81.59,82.0,81.59,81.76,60638.0,81.59,82.0,81.59,81.76,60638.0
2016-02-02 13:00:00,81.79,81.92,81.71,81.81,93505.0,81.79,81.92,81.71,81.81,93505.0
2016-02-02 13:30:00,81.8,82.0,81.65,81.73,199518.0,81.8,82.0,81.65,81.73,199518.0
2016-02-02 14:00:00,81.75,81.83,81.24,81.24,151452.0,81.75,81.83,81.24,81.24,151452.0
2016-02-02 14:30:00,81.24,81.72,81.19,81.44,99010.0,81.24,81.72,81.19,81.44,99010.0
2016-02-02 15:00:00,81.44,81.5,81.26,81.43,89141.0,81.44,81.5,81.26,81.43,89141.0
2016-02-02 15:30:00,81.43,81.85,81.41,81.69,359756.0,81.43,81.85,81.41,81.69,359756.0
2016-02-03 09:30:00,82.09,82.76,81.66,82.24,320693.0,82.09,82.76,81.66,82.24,320693.0
2016-02-03 10:00:00,82.2,82.23,80.49,80.63,160687.0,82.2,82.23,80.49,80.63,160687.0
2016-02-03 10:30:00,80.57,81.02,80.2,80.9,141597.0,80.57,81.02,80.2,80.9,141597.0
2016-02-03 11:00:00,80.98,80.98,79.86,80.09,146555.0,80.98,80.98,79.86,80.09,146555.0
2016-02-03 11:30:00,80.11,80.93,80.0,80.73,130721.0,80.11,80.93,80.0,80.73,130721.0
2016-02-03 12:00:00,80.75,80.81,80.08,80.08,65540.0,80.75,80.81,80.08,80.08,65540.0
2016-02-03 12:30:00,80.07,80.44,79.9,80.38,78506.0,80.07,80.44,79.9,80.38,78506.0
2016-02-03 13:00:00,80.41,80.51,80.0,80.12,53730.0,80.41,80.51,80.0,80.12,53730.0
2016-02-03 13:30:00,80.11,80.15,79.12,79.15,93457.0,80.11,80.15,79.12,79.15,93457.0
2016-02-03 14:00:00,79.14,79.75,78.86,79.63,188847.0,79.14,79.75,78.86,79.63,188847.0
2016-02-03 14:30:00,79.6,80.11,79.52,79.78,142274.0,79.6,80.11,79.52,79.78,142274.0
2016-02-03 15:00:00,79.78,79.85,79.33,79.35,122111.0,79.78,79.85,79.33,79.35,122111.0
2016-02-03 15:30:00,79.36,79.73,79.34,79.57,371178.0,79.36,79.73,79.34,79.57,371178.0
2016-02-04 09:30:00,79.34,79.41,77.3,77.47,220937.0,79.34,79.41,77.3,77.47,220937.0
2016-02-04 10:00:00,77.42,77.7,76.77,77.64,282686.0,77.42,77.7,76.77,77.64,282686.0
2016-02-04 10:30:00,77.65,78.1,77.49,77.71,381202.0,77.65,78.1,77.49,77.71,381202.0
2016-02-04 11:00:00,77.75,77.86,76.92,77.03,115959.0,77.75,77.86,76.92,77.03,115959.0
2016-02-04 11:30:00,77.02,77.03,75.87,75.91,238507.0,77.02,77.03,75.87,75.91,238507.0
2016-02-04 12:00:00,75.94,76.76,75.93,76.51,247627.0,75.94,76.76,75.93,76.51,247627.0
2016-02-04 12:30:00,76.5,77.16,76.5,77.13,119150.0,76.5,77.16,76.5,77.13,119150.0
2016-02-04 13:00:00,77.12,77.33,76.87,77.28,175147.0,77.12,77.33,76.87,77.28,175147.0
2016-02-04 13:30:00,77.31,77.42,76.86,76.92,123855.0,77.31,77.42,76.86,76.92,123855.0
2016-02-04 14:00:00,76.95,76.95,76.67,76.71,100052.0,76.95,76.95,76.67,76.71,100052.0
2016-02-04 14:30:00,76.69,76.82,76.26,76.73,121612.0,76.69,76.82,76.26,76.73,121612.0
2016-02-04 15:00:00,76.72,76.73,76.44,76.49,204967.0,76.72,76.73,76.44,76.49,204967.0
2016-02-04 15:30:00,76.5,76.75,76.25,76.67,457486.0,76.5,76.75,76.25,76.67,457486.0
2016-02-05 09:30:00,76.65,78.11,76.56,77.35,625174.0,76.65,78.11,76.56,77.35,625174.0
2016-02-05 10:00:00,77.37,77.77,76.82,76.94,218801.0,77.37,77.77,76.82,76.94,218801.0
2016-02-05 10:30:00,76.94,77.02,75.93,75.94,186590.0,76.94,77.02,75.93,75.94,186590.0
2016-02-05 11:00:00,75.95,76.1,75.14,75.29,231806.0,75.95,76.1,75.14,75.29,231806.0
2016-02-05 11:30:00,75.3,76.83,75.3,76.64,304871.0,75.3,76.83,75.3,76.64,304871.0
2016-02-05 12:00:00,76.64,76.93,76.23,76.76,172218.0,76.64,76.93,76.23,76.76,172218.0
2016-02-05 12:30:00,76.77,77.13,76.66,76.79,160761.0,76.77,77.13,76.66,76.79,160761.0
2016-02-05 13:00:00,76.77,77.13,76.72,77.11,163803.0,76.77,77.13,76.72,77.11,163803.0
2016-02-05 13:30:00,77.12,77.27,76.15,76.5,201841.0,77.12,77.27,76.15,76.5,201841.0
2016-02-05 14:00:00,76.5,76.63,75.78,76.42,255596.0,76.5,76.63,75.78,76.42,255596.0
2016-02-05 14:30:00,76.42,76.64,76.08,76.1,183631.0,76.42,76.64,76.08,76.1,183631.0
2016-02-05 15:00:00,76.1,76.35,75.96,76.29,263041.0,76.1,76.35,75.96,76.29,263041.0
2016-02-05 15:30:00,76.29,76.6,76.27,76.56,724478.0,76.29,76.6,76.27,76.56,724478.0
2016-02-08 09:30:00,78.95,78.99,75.39,75.69,447922.0,78.95,78.99,75.39,75.69,447922.0
2016-02-08 10:00:00,75.73,75.95,75.12,75.73,267659.0,75.73,75.95,75.12,75.73,267659.0
2016-02-08 10:30:00,75.73,76.45,75.71,75.97,158672.0,75.73,76.45,75.71,75.97,158672.0
2016-02-08 11:00:00,75.97,76.2,75.34,76.03,253027.0,75.97,76.2,75.34,76.03,253027.0
2016-02-08 11:30:00,75.99,76.14,75.67,76.08,116371.0,75.99,76.14,75.67,76.08,116371.0
2016-02-08 12:00:00,76.07,76.72,76.03,76.55,119638.0,76.07,76.72,76.03,76.55,119638.0
2016-02-08 12:30:00,76.55,76.84,75.89,75.97,106004.0,76.55,76.84,75.89,75.97,106004.0
2016-02-08 13:00:00,75.93,75.93,74.85,74.87,176300.0,75.93,75.93,74.85,74.87,176300.0
2016-02-08 13:30:00,74.87,75.05,74.4,74.41,185764.0,74.87,75.05,74.4,74.41,185764.0
2016-02-08 14:00:00,74.43,74.8,74.41,74.59,119224.0,74.43,74.8,74.41,74.59,119224.0
2016-02-08 14:30:00,74.58,74.73,74.28,74.36,172331.0,74.58,74.73,74.28,74.36,172331.0
2016-02-08 15:00:00,74.33,74.93,74.32,74.9,155792.0,74.33,74.93,74.32,74.9,155792.0
2016-02-08 15:30:00,74.93,75.54,74.93,75.31,403927.0,74.93,75.54,74.93,75.31,403927.0
2016-02-09 09:30:00,75.21,76.6,75.02,76.41,237641.0,75.21,76.6,75.02,76.41,237641.0
2016-02-09 10:00:00,76.41,76.9,75.25,75.72,209062.0,76.41,76.9,75.25,75.72,209062.0
2016-02-09 10:30:00,75.68,75.8,74.7,74.79,195544.0,75.68,75.8,74.7,74.79,195544.0
2016-02-09 11:00:00,74.76,75.42,74.74,75.32,129682.0,74.76,75.42,74.74,75.32,129682.0
2016-02-09 11:30:00,75.32,75.83,74.97,74.97,148613.0,75.32,75.83,74.97,74.97,148613.0
2016-02-09 12:00:00,74.99,75.76,74.99,75.61,140852.0,74.99,75.76,74.99,75.61,140852.0
2016-02-09 12:30:00,75.57,76.03,75.43,75.62,108343.0,75.57,76.03,75.43,75.62,108343.0
2016-02-09 13:00:00,75.6,75.75,75.12,75.18,96446.0,75.6,75.75,75.12,75.18,96446.0
2016-02-09 13:30:00,75.19,75.82,75.19,75.64,89353.0,75.19,75.82,75.19,75.64,89353.0
2016-02-09 14:00:00,75.63,75.95,75.14,75.14,133895.0,75.63,75.95,75.14,75.14,133895.0
2016-02-09 14:30:00,75.12,75.69,75.12,75.31,115793.0,75.12,75.69,75.12,75.31,115793.0
2016-02-09 15:00:00,75.33,75.97,75.25,75.34,157898.0,75.33,75.97,75.25,75.34,157898.0
2016-02-09 15:30:00,75.33,75.7,75.09,75.25,250237.0,75.33,75.7,75.09,75.25,250237.0
2016-02-10 09:30:00,75.81,76.46,75.32,75.87,118946.0,75.81,76.46,75.32,75.87,118946.0
2016-02-10 10:00:00,75.88,76.5,75.73,76.15,114329.0,75.88,76.5,75.73,76.15,114329.0
2016-02-10 10:30:00,76.18,76.37,75.38,75.45,163562.0,76.18,76.37,75.38,75.45,163562.0
2016-02-10 11:00:00,75.48,75.68,75.1,75.42,106525.0,75.48,75.68,75.1,75.42,106525.0
2016-02-10 11:30:00,75.43,75.45,74.93,75.4,88720.0,75.43,75.45,74.93,75.4,88720.0
2016-02-10 12:00:00,75.39,75.69,75.0,75.69,73758.0,75.39,75.69,75.0,75.69,73758.0
2016-02-10 12:30:00,75.66,75.97,75.56,75.91,52616.0,75.66,75.97,75.56,75.91,52616.0
2016-02-10 13:00:00,75.95,76.11,75.83,75.93,45365.0,75.95,76.11,75.83,75.93,45365.0
2016-02-10 13:30:00,75.95,76.1,75.8,75.89,41599.0,75.95,76.1,75.8,75.89,41599.0
2016-02-10 14:00:00,75.89,76.31,75.89,76.13,40568.0,75.89,76.31,75.89,76.13,40568.0
2016-02-10 14:30:00,76.08,76.23,75.58,75.62,72013.0,76.08,76.23,75.58,75.62,72013.0
2016-02-10 15:00:00,75.64,75.96,75.11,75.17,102704.0,75.64,75.96,75.11,75.17,102704.0
2016-02-10 15:30:00,75.23,75.24,74.85,75.15,359939.0,75.23,75.24,74.85,75.15,359939.0
2016-02-11 09:30:00,73.12,74.79,72.52,74.14,404819.0,73.12,74.79,72.52,74.14,404819.0
2016-02-11 10:00:00,74.16,74.47,73.66,74.16,290027.0,74.16,74.47,73.66,74.16,290027.0
2016-02-11 10:30:00,74.15,74.83,73.93,74.78,140675.0,74.15,74.83,73.93,74.78,140675.0
2016-02-11 11:00:00,74.74,74.92,73.55,73.56,153186.0,74.74,74.92,73.55,73.56,153186.0
2016-02-11 11:30:00,73.6,74.15,73.34,74.07,248255.0,73.6,74.15,73.34,74.07,248255.0
2016-02-11 12:00:00,74.12,74.17,73.68,73.75,120980.0,74.12,74.17,73.68,73.75,120980.0
2016-02-11 12:30:00,73.74,74.17,73.64,74.11,225274.0,73.74,74.17,73.64,74.11,225274.0
2016-02-11 13:00:00,74.12,74.37,73.95,73.95,91581.0,74.12,74.37,73.95,73.95,91581.0
2016-02-11 13:30:00,73.92,74.2,73.55,73.65,102741.0,73.92,74.2,73.55,73.65,102741.0
2016-02-11 14:00:00,73.64,73.96,73.29,73.29,119589.0,73.64,73.96,73.29,73.29,119589.0
2016-02-11 14:30:00,73.3,74.25,73.19,73.93,140838.0,73.3,74.25,73.19,73.93,140838.0
2016-02-11 15:00:00,73.92,73.98,73.44,73.86,152101.0,73.92,73.98,73.44,73.86,152101.0
2016-02-11 15:30:00,73.86,74.07,73.41,73.43,470427.0,73.86,74.07,73.41,73.43,470427.0
2016-02-12 09:30:00,73.97,74.5,72.8,74.08,197305.0,73.97,74.5,72.8,74.08,197305.0
2016-02-12 10:00:00,74.0,74.89,73.76,74.85,116502.0,74.0,74.89,73.76,74.85,116502.0
2016-02-12 10:30:00,74.84,75.12,74.43,74.75,124269.0,74.84,75.12,74.43,74.75,124269.0
2016-02-12 11:00:00,74.72,75.39,74.61,75.25,125572.0,74.72,75.39,74.61,75.25,125572.0
2016-02-12 11:30:00,75.24,75.52,74.75,74.97,135135.0,75.24,75.52,74.75,74.97,135135.0
2016-02-12 12:00:00,74.97,75.01,74.66,74.97,97215.0,74.97,75.01,74.66,74.97,97215.0
2016-02-12 12:30:00,74.98,75.45,74.84,75.16,106834.0,74.98,75.45,74.84,75.16,106834.0
2016-02-12 13:00:00,75.15,75.4,74.77,75.08,94271.0,75.15,75.4,74.77,75.08,94271.0
2016-02-12 13:30:00,75.09,75.57,75.0,75.39,81456.0,75.09,75.57,75.0,75.39,81456.0
2016-02-12 14:00:00,75.4,75.43,74.91,75.0,132037.0,75.4,75.43,74.91,75.0,132037.0
2016-02-12 14:30:00,75.03,75.21,74.81,74.91,95629.0,75.03,75.21,74.81,74.91,95629.0
2016-02-12 15:00:00,74.89,75.08,74.85,75.03,144845.0,74.89,75.08,74.85,75.03,144845.0
2016-02-12 15:30:00,74.99,75.28,74.75,75.23,348511.0,74.99,75.28,74.75,75.23,348511.0
2016-02-16 09:30:00,79.81,79.99,76.25,77.09,334435.0,79.81,79.99,76.25,77.09,334435.0
2016-02-16 10:00:00,77.08,77.49,76.9,77.12,170478.0,77.08,77.49,76.9,77.12,170478.0
2016-02-16 10:30:00,77.12,77.69,77.02,77.36,144887.0,77.12,77.69,77.02,77.36,144887.0
2016-02-16 11:00:00,77.33,77.52,77.0,77.2,121590.0,77.33,77.52,77.0,77.2,121590.0
2016-02-16 11:30:00,77.22,77.81,77.11,77.73,157532.0,77.22,77.81,77.11,77.73,157532.0
2016-02-16 12:00:00,77.75,78.24,77.69,78.22,127823.0,77.75,78.24,77.69,78.22,127823.0
2016-02-16 12:30:00,78.21,78.65,78.12,78.54,201621.0,78.21,78.65,78.12,78.54,201621.0
2016-02-16 13:00:00,78.55,78.87,78.31,78.53,268191.0,78.55,78.87,78.31,78.53,268191.0
2016-02-16 13:30:00,78.57,78.77,78.47,78.66,156014.0,78.57,78.77,78.47,78.66,156014.0
2016-02-16 14:00:00,78.65,78.74,78.17,78.27,86001.0,78.65,78.74,78.17,78.27,86001.0
2016-02-16 14:30:00,78.32,78.39,78.0,78.15,68675.0,78.32,78.39,78.0,78.15,68675.0
2016-02-16 15:00:00,78.13,78.24,77.91,78.14,110431.0,78.13,78.24,77.91,78.14,110431.0
2016-02-16 15:30:00,78.14,78.56,78.0,78.55,514918.0,78.14,78.56,78.0,78.55,514918.0
2016-02-17 09:30:00,79.38,79.82,78.61,79.65,167870.0,79.38,79.82,78.61,79.65,167870.0
2016-02-17 10:00:00,79.61,80.46,79.27,80.46,208925.0,79.61,80.46,79.27,80.46,208925.0
2016-02-17 10:30:00,80.46,80.47,79.95,80.19,156447.0,80.46,80.47,79.95,80.19,156447.0
2016-02-17 11:00:00,80.19,80.28,79.86,80.1,154654.0,80.19,80.28,79.86,80.1,154654.0
2016-02-17 11:30:00,80.12,80.7,80.11,80.67,160790.0,80.12,80.7,80.11,80.67,160790.0
2016-02-17 12:00:00,80.64,81.05,80.42,80.88,211823.0,80.64,81.05,80.42,80.88,211823.0
2016-02-17 12:30:00,80.87,81.13,80.65,80.99,145821.0,80.87,81.13,80.65,80.99,145821.0
2016-02-17 13:00:00,81.03,81.22,80.84,81.09,115332.0,81.03,81.22,80.84,81.09,115332.0
2016-02-17 13:30:00,81.11,81.11,80.52,80.92,144338.0,81.11,81.11,80.52,80.92,144338.0
2016-02-17 14:00:00,80.94,81.46,80.85,81.23,137041.0,80.94,81.46,80.85,81.23,137041.0
2016-02-17 14:30:00,81.22,81.33,81.06,81.1,111701.0,81.22,81.33,81.06,81.1,111701.0
2016-02-17 15:00:00,81.1,81.29,81.02,81.24,189780.0,81.1,81.29,81.02,81.24,189780.0
2016-02-17 15:30:00,81.23,81.24,80.84,80.85,511584.0,81.23,81.24,80.84,80.85,511584.0
2016-02-18 09:30:00,79.73,79.89,77.23,78.48,710980.0,79.73,79.89,77.23,78.48,710980.0
2016-02-18 10:00:00,78.44,79.01,78.17,78.79,223615.0,78.44,79.01,78.17,78.79,223615.0
2016-02-18 10:30:00,78.79,79.04,78.11,78.85,202586.0,78.79,79.04,78.11,78.85,202586.0
2016-02-18 11:00:00,78.82,79.61,78.68,79.46,218952.0,78.82,79.61,78.68,79.46,218952.0
2016-02-18 11:30:00,79.47,80.01,79.3,80.0,228685.0,79.47,80.01,79.3,80.0,228685.0
2016-02-18 12:00:00,79.99,80.52,79.85,80.42,178157.0,79.99,80.52,79.85,80.42,178157.0
2016-02-18 12:30:00,80.4,80.44,79.9,79.9,145601.0,80.4,80.44,79.9,79.9,145601.0
2016-02-18 13:00:00,79.88,79.89,79.58,79.7,205027.0,79.88,79.89,79.58,79.7,205027.0
2016-02-18 13:30:00,79.72,79.72,79.27,79.5,121950.0,79.72,79.72,79.27,79.5,121950.0
2016-02-18 14:00:00,79.51,79.62,79.37,79.46,152522.0,79.51,79.62,79.37,79.46,152522.0
2016-02-18 14:30:00,79.48,79.73,79.39,79.55,270121.0,79.48,79.73,79.39,79.55,270121.0
2016-02-18 15:00:00,79.57,79.67,79.15,79.37,509785.0,79.57,79.67,79.15,79.37,509785.0
2016-02-18 15:30:00,79.37,79.45,79.19,79.3,496760.0,79.37,79.45,79.19,79.3,496760.0
2016-02-19 09:30:00,78.66,79.05,77.71,78.44,326232.0,78.66,79.05,77.71,78.44,326232.0
2016-02-19 10:00:00,78.4,78.58,77.91,78.25,146751.0,78.4,78.58,77.91,78.25,146751.0
2016-02-19 10:30:00,78.24,78.53,78.04,78.23,277816.0,78.24,78.53,78.04,78.23,277816.0
2016-02-19 11:00:00,78.18,78.45,77.58,78.44,261909.0,78.18,78.45,77.58,78.44,261909.0
2016-02-19 11:30:00,78.45,78.74,78.25,78.29,129835.0,78.45,78.74,78.25,78.29,129835.0
2016-02-19 12:00:00,78.3,78.62,78.24,78.61,130679.0,78.3,78.62,78.24,78.61,130679.0
2016-02-19 12:30:00,78.6,78.85,78.54,78.66,107846.0,78.6,78.85,78.54,78.66,107846.0
2016-02-19 13:00:00,78.66,78.98,78.61,78.93,138849.0,78.66,78.98,78.61,78.93,138849.0
2016-02-19 13:30:00,78.95,79.15,78.83,79.08,79290.0,78.95,79.15,78.83,79.08,79290.0
2016-02-19 14:00:00,79.07,79.33,78.93,79.16,136706.0,79.07,79.33,78.93,79.16,136706.0
2016-02-19 14:30:00,79.16,79.33,79.0,79.09,75900.0,79.16,79.33,79.0,79.09,75900.0
2016-02-19 15:00:00,79.13,79.38,79.13,79.3,155258.0,79.13,79.38,79.13,79.3,155258.0
2016-02-19 15:30:00,79.3,79.49,79.2,79.44,289748.0,79.3,79.49,79.2,79.44,289748.0
2016-02-22 09:30:00,80.49,81.16,80.49,80.97,488270.0,80.49,81.16,80.49,80.97,488270.0
2016-02-22 10:00:00,80.99,81.03,80.2,80.34,414484.0,80.99,81.03,80.2,80.34,414484.0
2016-02-22 10:30:00,80.35,80.66,80.29,80.46,500872.0,80.35,80.66,80.29,80.46,500872.0
2016-02-22 11:00:00,80.45,80.97,80.31,80.75,422464.0,80.45,80.97,80.31,80.75,422464.0
2016-02-22 11:30:00,80.77,81.01,80.66,80.95,244702.0,80.77,81.01,80.66,80.95,244702.0
2016-02-22 12:00:00,80.91,81.01,80.68,80.88,182242.0,80.91,81.01,80.68,80.88,182242.0
2016-02-22 12:30:00,80.88,81.21,80.86,81.15,253496.0,80.88,81.21,80.86,81.15,253496.0
2016-02-22 13:00:00,81.15,81.36,81.03,81.11,243710.0,81.15,81.36,81.03,81.11,243710.0
2016-02-22 13:30:00,81.13,81.72,81.11,81.51,264104.0,81.13,81.72,81.11,81.51,264104.0
2016-02-22 14:00:00,81.49,81.49,80.91,81.17,314444.0,81.49,81.49,80.91,81.17,314444.0
2016-02-22 14:30:00,81.17,81.48,81.14,81.32,304472.0,81.17,81.48,81.14,81.32,304472.0
2016-02-22 15:00:00,81.33,81.4,81.02,81.08,497982.0,81.33,81.4,81.02,81.08,497982.0
2016-02-22 15:30:00,81.07,81.71,81.03,81.67,963156.0,81.07,81.71,81.03,81.67,963156.0
2016-02-23 09:30:00,81.62,81.73,80.83,81.39,337592.0,81.62,81.73,80.83,81.39,337592.0
2016-02-23 10:00:00,81.47,81.73,80.77,81.28,297809.0,81.47,81.73,80.77,81.28,297809.0
2016-02-23 10:30:00,81.25,81.45,80.82,81.28,322663.0,81.25,81.45,80.82,81.28,322663.0
2016-02-23 11:00:00,81.28,81.92,81.25,81.79,196585.0,81.28,81.92,81.25,81.79,196585.0
2016-02-23 11:30:00,81.89,82.57,81.7,82.27,97754.0,81.89,82.57,81.7,82.27,97754.0
2016-02-23 12:00:00,82.3,82.49,81.91,82.1,97430.0,82.3,82.49,81.91,82.1,97430.0
2016-02-23 12:30:00,82.12,82.47,82.05,82.4,82866.0,82.12,82.47,82.05,82.4,82866.0
2016-02-23 13:00:00,82.38,82.68,82.02,82.17,104468.0,82.38,82.68,82.02,82.17,104468.0
2016-02-23 13:30:00,82.23,82.23,81.44,81.48,224483.0,82.23,82.23,81.44,81.48,224483.0
2016-02-23 14:00:00,81.47,82.24,81.47,82.07,221180.0,81.47,82.24,81.47,82.07,221180.0
2016-02-23 14:30:00,82.07,82.19,81.91,82.1,99112.0,82.07,82.19,81.91,82.1,99112.0
2016-02-23 15:00:00,82.12,82.22,81.93,81.95,214414.0,82.12,82.22,81.93,81.95,214414.0
2016-02-23 15:30:00,81.95,82.0,81.64,81.69,650699.0,81.95,82.0,81.64,81.69,650699.0
2016-02-24 09:30:00,81.44,81.44,79.92,80.45,369848.0,81.44,81.44,79.92,80.45,369848.0
2016-02-24 10:00:00,80.44,80.54,79.85,80.03,350499.0,80.44,80.54,79.85,80.03,350499.0
2016-02-24 10:30:00,80.07,80.27,80.01,80.23,262945.0,80.07,80.27,80.01,80.23,262945.0
2016-02-24 11:00:00,80.23,80.53,80.05,80.08,223783.0,80.23,80.53,80.05,80.08,223783.0
2016-02-24 11:30:00,80.09,81.04,80.06,80.98,313262.0,80.09,81.04,80.06,80.98,313262.0
2016-02-24 12:00:00,80.97,80.99,80.15,80.55,262198.0,80.97,80.99,80.15,80.55,262198.0
2016-02-24 12:30:00,80.54,81.31,80.49,81.23,216598.0,80.54,81.31,80.49,81.23,216598.0
2016-02-24 13:00:00,81.27,81.32,80.86,81.0,110585.0,81.27,81.32,80.86,81.0,110585.0
2016-02-24 13:30:00,81.0,81.25,80.9,81.03,104805.0,81.0,81.25,80.9,81.03,104805.0
2016-02-24 14:00:00,81.03,81.4,80.92,81.27,103814.0,81.03,81.4,80.92,81.27,103814.0
2016-02-24 14:30:00,81.24,81.35,80.99,81.01,131011.0,81.24,81.35,80.99,81.01,131011.0
2016-02-24 15:00:00,81.01,81.69,81.01,81.68,251761.0,81.01,81.69,81.01,81.68,251761.0
2016-02-24 15:30:00,81.67,81.83,81.46,81.65,370915.0,81.67,81.83,81.46,81.65,370915.0
2016-02-25 09:30:00,82.0,82.5,81.18,81.3,233609.0,82.0,82.5,81.18,81.3,233609.0
2016-02-25 10:00:00,81.29,81.45,80.91,81.44,133823.0,81.29,81.45,80.91,81.44,133823.0
2016-02-25 10:30:00,81.42,81.56,81.22,81.43,124473.0,81.42,81.56,81.22,81.43,124473.0
2016-02-25 11:00:00,81.46,81.79,81.42,81.68,78488.0,81.46,81.79,81.42,81.68,78488.0
2016-02-25 11:30:00,81.68,81.69,81.4,81.44,94565.0,81.68,81.69,81.4,81.44,94565.0
2016-02-25 12:00:00,81.45,81.85,81.44,81.67,88002.0,81.45,81.85,81.44,81.67,88002.0
2016-02-25 12:30:00,81.66,81.78,81.4,81.63,67553.0,81.66,81.78,81.4,81.63,67553.0
2016-02-25 13:00:00,81.65,81.81,81.58,81.76,84140.0,81.65,81.81,81.58,81.76,84140.0
2016-02-25 13:30:00,81.79,82.27,81.78,82.03,73562.0,81.79,82.27,81.78,82.03,73562.0
2016-02-25 14:00:00,82.02,82.02,81.84,81.92,97272.0,82.02,82.02,81.84,81.92,97272.0
2016-02-25 14:30:00,81.93,82.07,81.8,81.87,99307.0,81.93,82.07,81.8,81.87,99307.0
2016-02-25 15:00:00,81.88,82.09,81.82,82.01,70499.0,81.88,82.09,81.82,82.01,70499.0
2016-02-25 15:30:00,82.03,82.3,81.94,82.3,278842.0,82.03,82.3,81.94,82.3,278842.0
2016-02-26 09:30:00,82.29,82.36,81.37,81.69,103410.0,82.29,82.36,81.37,81.69,103410.0
2016-02-26 10:00:00,81.65,82.08,81.52,81.81,129419.0,81.65,82.08,81.52,81.81,129419.0
2016-02-26 10:30:00,81.79,82.08,81.65,82.01,67438.0,81.79,82.08,81.65,82.01,67438.0
2016-02-26 11:00:00,82.01,82.1,81.54,81.74,49961.0,82.01,82.1,81.54,81.74,49961.0
2016-02-26 11:30:00,81.7,81.85,81.57,81.72,70398.0,81.7,81.85,81.57,81.72,70398.0
2016-02-26 12:00:00,81.74,81.98,81.62,81.91,101271.0,81.74,81.98,81.62,81.91,101271.0
2016-02-26 12:30:00,81.94,82.21,81.89,82.2,54541.0,81.94,82.21,81.89,82.2,54541.0
2016-02-26 13:00:00,82.18,82.22,81.93,81.93,41238.0,82.18,82.22,81.93,81.93,41238.0
2016-02-26 13:30:00,81.94,82.07,81.69,81.78,42763.0,81.94,82.07,81.69,81.78,42763.0
2016-02-26 14:00:00,81.78,81.91,81.7,81.87,37204.0,81.78,81.91,81.7,81.87,37204.0
2016-02-26 14:30:00,81.85,81.87,81.57,81.82,48875.0,81.85,81.87,81.57,81.82,48875.0
2016-02-26 15:00:00,81.8,82.16,81.79,81.93,108942.0,81.8,82.16,81.79,81.93,108942.0
2016-02-26 15:30:00,81.91,82.04,81.55,81.63,371556.0,81.91,82.04,81.55,81.63,371556.0
2016-02-29 09:30:00,81.42,81.9,80.75,80.79,274561.0,81.42,81.9,80.75,80.79,274561.0
2016-02-29 10:00:00,80.79,81.07,80.63,80.78,300316.0,80.79,81.07,80.63,80.78,300316.0
2016-02-29 10:30:00,80.83,81.59,80.8,81.58,190537.0,80.83,81.59,80.8,81.58,190537.0
2016-02-29 11:00:00,81.57,81.68,81.0,81.38,171143.0,81.57,81.68,81.0,81.38,171143.0
2016-02-29 11:30:00,81.41,81.66,81.32,81.6,140658.0,81.41,81.66,81.32,81.6,140658.0
2016-02-29 12:00:00,81.62,81.87,81.39,81.41,177694.0,81.62,81.87,81.39,81.41,177694.0
2016-02-29 12:30:00,81.42,81.61,81.17,81.28,161998.0,81.42,81.61,81.17,81.28,161998.0
2016-02-29 13:00:00,81.3,81.6,81.2,81.25,124440.0,81.3,81.6,81.2,81.25,124440.0
2016-02-29 13:30:00,81.28,81.57,81.17,81.28,104997.0,81.28,81.57,81.17,81.28,104997.0
2016-02-29 14:00:00,81.24,81.3,80.87,80.93,168569.0,81.24,81.3,80.87,80.93,168569.0
2016-02-29 14:30:00,80.92,81.15,80.78,80.82,147724.0,80.92,81.15,80.78,80.82,147724.0
2016-02-29 15:00:00,80.81,80.85,80.5,80.8,296846.0,80.81,80.85,80.5,80.8,296846.0
2016-02-29 15:30:00,80.78,80.93,80.23,80.26,687853.0,80.78,80.93,80.23,80.26,687853.0
2016-03-01 09:30:00,79.94,80.7,77.75,78.06,1465441.0,79.94,80.7,77.75,78.06,1465441.0
2016-03-01 10:00:00,78.19,80.61,77.91,80.25,1020129.0,78.19,80.61,77.91,80.25,1020129.0
2016-03-01 10:30:00,80.31,82.67,80.22,81.99,729936.0,80.31,82.67,80.22,81.99,729936.0
2016-03-01 11:00:00,81.84,82.81,81.72,82.4,394573.0,81.84,82.81,81.72,82.4,394573.0
2016-03-01 11:30:00,82.38,82.42,81.53,81.78,279600.0,82.38,82.42,81.53,81.78,279600.0
2016-03-01 12:00:00,81.73,82.07,81.2,81.32,276861.0,81.73,82.07,81.2,81.32,276861.0
2016-03-01 12:30:00,81.31,81.51,80.78,81.27,331681.0,81.31,81.51,80.78,81.27,331681.0
2016-03-01 13:00:00,81.27,81.83,80.9,81.6,186799.0,81.27,81.83,80.9,81.6,186799.0
2016-03-01 13:30:00,81.65,82.03,81.47,81.73,225707.0,81.65,82.03,81.47,81.73,225707.0
2016-03-01 14:00:00,81.73,81.87,81.56,81.74,284367.0,81.73,81.87,81.56,81.74,284367.0
2016-03-01 14:30:00,81.75,82.28,81.73,82.19,304930.0,81.75,82.28,81.73,82.19,304930.0
2016-03-01 15:00:00,82.19,82.45,81.79,81.81,290903.0,82.19,82.45,81.79,81.81,290903.0
2016-03-01 15:30:00,81.83,82.08,81.78,82.03,637813.0,81.83,82.08,81.78,82.03,637813.0
2016-03-02 09:30:00,81.09,81.37,77.99,78.03,1297590.0,81.09,81.37,77.99,78.03,1297590.0
2016-03-02 10:00:00,78.02,79.08,77.9,78.58,961390.0,78.02,79.08,77.9,78.58,961390.0
2016-03-02 10:30:00,78.55,78.77,78.01,78.41,376635.0,78.55,78.77,78.01,78.41,376635.0
2016-03-02 11:00:00,78.34,79.04,78.33,78.97,397118.0,78.34,79.04,78.33,78.97,397118.0
2016-03-02 11:30:00,78.94,79.08,78.37,78.53,130028.0,78.94,79.08,78.37,78.53,130028.0
2016-03-02 12:00:00,78.49,78.67,78.28,78.32,114812.0,78.49,78.67,78.28,78.32,114812.0
2016-03-02 12:30:00,78.33,79.0,78.31,78.92,190825.0,78.33,79.0,78.31,78.92,190825.0
2016-03-02 13:00:00,78.93,79.19,78.54,79.13,184413.0,78.93,79.19,78.54,79.13,184413.0
2016-03-02 13:30:00,79.09,79.39,78.96,79.15,228904.0,79.09,79.39,78.96,79.15,228904.0
2016-03-02 14:00:00,79.17,79.26,78.7,78.86,301571.0,79.17,79.26,78.7,78.86,301571.0
2016-03-02 14:30:00,78.86,78.9,78.57,78.87,113223.0,78.86,78.9,78.57,78.87,113223.0
2016-03-02 15:00:00,78.85,79.02,78.58,78.8,512011.0,78.85,79.02,78.58,78.8,512011.0
2016-03-02 15:30:00,78.77,78.91,78.62,78.77,471476.0,78.77,78.91,78.62,78.77,471476.0
2016-03-03 09:30:00,78.4,78.76,77.37,77.69,315720.0,78.4,78.76,77.37,77.69,315720.0
2016-03-03 10:00:00,77.68,77.89,77.4,77.74,281866.0,77.68,77.89,77.4,77.74,281866.0
2016-03-03 10:30:00,77.7,78.04,77.16,77.22,255108.0,77.7,78.04,77.16,77.22,255108.0
2016-03-03 11:00:00,77.22,77.71,77.16,77.45,293845.0,77.22,77.71,77.16,77.45,293845.0
2016-03-03 11:30:00,77.45,77.54,76.86,77.0,182784.0,77.45,77.54,76.86,77.0,182784.0
2016-03-03 12:00:00,77.0,77.1,76.47,76.76,287313.0,77.0,77.1,76.47,76.76,287313.0
2016-03-03 12:30:00,76.78,77.01,76.62,77.0,150259.0,76.78,77.01,76.62,77.0,150259.0
2016-03-03 13:00:00,76.98,77.04,76.65,76.8,181262.0,76.98,77.04,76.65,76.8,181262.0
2016-03-03 13:30:00,76.8,77.31,76.8,77.3,260869.0,76.8,77.31,76.8,77.3,260869.0
2016-03-03 14:00:00,77.31,77.52,77.09,77.41,192350.0,77.31,77.52,77.09,77.41,192350.0
2016-03-03 14:30:00,77.41,77.47,77.16,77.26,247514.0,77.41,77.47,77.16,77.26,247514.0
2016-03-03 15:00:00,77.27,77.43,77.15,77.22,248236.0,77.27,77.43,77.15,77.22,248236.0
2016-03-03 15:30:00,77.23,77.55,77.18,77.45,700966.0,77.23,77.55,77.18,77.45,700966.0
2016-03-04 09:30:00,77.7,78.39,76.69,78.33,339006.0,77.7,78.39,76.69,78.33,339006.0
2016-03-04 10:00:00,78.31,79.03,78.29,78.84,219676.0,78.31,79.03,78.29,78.84,219676.0
2016-03-04 10:30:00,78.81,79.08,78.37,79.04,173527.0,78.81,79.08,78.37,79.04,173527.0
2016-03-04 11:00:00,79.06,79.16,78.36,78.45,198786.0,79.06,79.16,78.36,78.45,198786.0
2016-03-04 11:30:00,78.42,78.73,78.4,78.59,147336.0,78.42,78.73,78.4,78.59,147336.0
2016-03-04 12:00:00,78.61,78.69,78.18,78.31,172477.0,78.61,78.69,78.18,78.31,172477.0
2016-03-04 12:30:00,78.31,78.71,78.19,78.7,194482.0,78.31,78.71,78.19,78.7,194482.0
2016-03-04 13:00:00,78.71,78.84,78.33,78.49,118245.0,78.71,78.84,78.33,78.49,118245.0
2016-03-04 13:30:00,78.51,78.91,78.5,78.77,121207.0,78.51,78.91,78.5,78.77,121207.0
2016-03-04 14:00:00,78.79,79.07,78.79,78.96,287959.0,78.79,79.07,78.79,78.96,287959.0
2016-03-04 14:30:00,78.95,78.95,78.45,78.51,240583.0,78.95,78.95,78.45,78.51,240583.0
2016-03-04 15:00:00,78.53,78.57,78.29,78.53,122550.0,78.53,78.57,78.29,78.53,122550.0
2016-03-04 15:30:00,78.55,78.69,78.32,78.39,432302.0,78.55,78.69,78.32,78.39,432302.0
2016-03-07 09:30:00,77.73,78.27,77.05,77.59,243941.0,77.73,78.27,77.05,77.59,243941.0
2016-03-07 10:00:00,77.59,78.17,77.32,77.33,178095.0,77.59,78.17,77.32,77.33,178095.0
2016-03-07 10:30:00,77.36,78.02,77.28,77.94,165818.0,77.36,78.02,77.28,77.94,165818.0
2016-03-07 11:00:00,77.93,77.95,77.21,77.62,159356.0,77.93,77.95,77.21,77.62,159356.0
2016-03-07 11:30:00,77.63,77.79,77.4,77.42,178762.0,77.63,77.79,77.4,77.42,178762.0
2016-03-07 12:00:00,77.42,77.63,77.36,77.55,155005.0,77.42,77.63,77.36,77.55,155005.0
2016-03-07 12:30:00,77.54,77.74,77.52,77.74,108768.0,77.54,77.74,77.52,77.74,108768.0
2016-03-07 13:00:00,77.73,77.92,77.7,77.88,120020.0,77.73,77.92,77.7,77.88,120020.0
2016-03-07 13:30:00,77.88,77.92,77.4,77.47,120952.0,77.88,77.92,77.4,77.47,120952.0
2016-03-07 14:00:00,77.48,77.59,77.1,77.13,114976.0,77.48,77.59,77.1,77.13,114976.0
2016-03-07 14:30:00,77.11,77.15,76.62,76.62,104907.0,77.11,77.15,76.62,76.62,104907.0
2016-03-07 15:00:00,76.6,77.09,76.47,76.99,231758.0,76.6,77.09,76.47,76.99,231758.0
2016-03-07 15:30:00,76.97,77.05,76.61,76.82,430549.0,76.97,77.05,76.61,76.82,430549.0
2016-03-08 09:30:00,76.41,76.77,75.24,76.56,393105.0,76.41,76.77,75.24,76.56,393105.0
2016-03-08 10:00:00,76.62,76.95,76.17,76.25,194003.0,76.62,76.95,76.17,76.25,194003.0
2016-03-08 10:30:00,76.25,76.6,76.21,76.58,141474.0,76.25,76.6,76.21,76.58,141474.0
2016-03-08 11:00:00,76.6,76.6,76.08,76.19,223719.0,76.6,76.6,76.08,76.19,223719.0
2016-03-08 11:30:00,76.2,76.6,76.1,76.11,135183.0,76.2,76.6,76.1,76.11,135183.0
2016-03-08 12:00:00,76.14,76.35,75.93,76.19,118938.0,76.14,76.35,75.93,76.19,118938.0
2016-03-08 12:30:00,76.2,76.3,75.96,76.05,85388.0,76.2,76.3,75.96,76.05,85388.0
2016-03-08 13:00:00,76.04,76.32,75.94,76.3,107370.0,76.04,76.32,75.94,76.3,107370.0
2016-03-08 13:30:00,76.32,76.63,76.25,76.57,105959.0,76.32,76.63,76.25,76.57,105959.0
2016-03-08 14:00:00,76.58,76.62,76.32,76.33,98154.0,76.58,76.62,76.32,76.33,98154.0
2016-03-08 14:30:00,76.36,76.5,76.26,76.48,63642.0,76.36,76.5,76.26,76.48,63642.0
2016-03-08 15:00:00,76.48,76.54,76.23,76.23,75325.0,76.48,76.54,76.23,76.23,75325.0
2016-03-08 15:30:00,76.22,76.4,75.9,75.97,376093.0,76.22,76.4,75.9,75.97,376093.0
2016-03-09 09:30:00,76.21,77.08,75.97,76.74,149452.0,76.21,77.08,75.97,76.74,149452.0
2016-03-09 10:00:00,76.72,77.32,76.5,77.32,154318.0,76.72,77.32,76.5,77.32,154318.0
2016-03-09 10:30:00,77.34,77.37,76.56,76.56,104229.0,77.34,77.37,76.56,76.56,104229.0
2016-03-09 11:00:00,76.56,76.89,76.53,76.71,61285.0,76.56,76.89,76.53,76.71,61285.0
2016-03-09 11:30:00,76.72,77.18,76.72,77.18,123751.0,76.72,77.18,76.72,77.18,123751.0
2016-03-09 12:00:00,77.11,77.16,76.87,76.87,52937.0,77.11,77.16,76.87,76.87,52937.0
2016-03-09 12:30:00,76.87,76.92,76.62,76.71,59582.0,76.87,76.92,76.62,76.71,59582.0
2016-03-09 13:00:00,76.69,76.72,76.57,76.67,131649.0,76.69,76.72,76.57,76.67,131649.0
2016-03-09 13:30:00,76.67,76.92,76.62,76.9,81535.0,76.67,76.92,76.62,76.9,81535.0
2016-03-09 14:00:00,76.9,77.14,76.89,77.09,171457.0,76.9,77.14,76.89,77.09,171457.0
2016-03-09 14:30:00,77.09,77.11,76.73,76.78,85038.0,77.09,77.11,76.73,76.78,85038.0
2016-03-09 15:00:00,76.78,76.78,76.48,76.65,136337.0,76.78,76.78,76.48,76.65,136337.0
2016-03-09 15:30:00,76.65,76.96,76.59,76.74,344092.0,76.65,76.96,76.59,76.74,344092.0
2016-03-10 09:30:00,78.19,80.41,77.5,79.92,783991.0,78.19,80.41,77.5,79.92,783991.0
2016-03-10 10:00:00,79.91,80.14,79.13,79.16,293025.0,79.91,80.14,79.13,79.16,293025.0
2016-03-10 10:30:00,79.15,79.41,78.77,78.98,328864.0,79.15,79.41,78.77,78.98,328864.0
2016-03-10 11:00:00,78.97,79.1,78.61,78.86,200493.0,78.97,79.1,78.61,78.86,200493.0
2016-03-10 11:30:00,78.86,79.41,78.68,79.11,173239.0,78.86,79.41,78.68,79.11,173239.0
2016-03-10 12:00:00,79.12,79.47,78.83,78.89,115905.0,79.12,79.47,78.83,78.89,115905.0
2016-03-10 12:30:00,78.9,79.11,78.64,79.01,144504.0,78.9,79.11,78.64,79.01,144504.0
2016-03-10 13:00:00,79.02,79.02,78.58,78.9,94936.0,79.02,79.02,78.58,78.9,94936.0
2016-03-10 13:30:00,78.9,79.12,78.75,78.84,100685.0,78.9,79.12,78.75,78.84,100685.0
2016-03-10 14:00:00,78.81,79.43,78.73,79.42,150780.0,78.81,79.43,78.73,79.42,150780.0
2016-03-10 14:30:00,79.4,80.15,79.35,80.08,285631.0,79.4,80.15,79.35,80.08,285631.0
2016-03-10 15:00:00,80.08,80.2,79.55,80.19,214370.0,80.08,80.2,79.55,80.19,214370.0
2016-03-10 15:30:00,80.18,80.2,79.67,79.83,436531.0,80.18,80.2,79.67,79.83,436531.0
2016-03-11 09:30:00,80.26,80.73,79.68,80.14,367096.0,80.26,80.73,79.68,80.14,367096.0
2016-03-11 10:00:00,80.13,80.32,80.0,80.27,169783.0,80.13,80.32,80.0,80.27,169783.0
2016-03-11 10:30:00,80.29,80.41,80.07,80.15,235250.0,80.29,80.41,80.07,80.15,235250.0
2016-03-11 11:00:00,80.16,80.17,79.69,79.81,135657.0,80.16,80.17,79.69,79.81,135657.0
2016-03-11 11:30:00,79.8,79.86,79.31,79.47,150891.0,79.8,79.86,79.31,79.47,150891.0
2016-03-11 12:00:00,79.48,79.68,79.38,79.64,122702.0,79.48,79.68,79.38,79.64,122702.0
2016-03-11 12:30:00,79.62,79.72,79.52,79.63,83156.0,79.62,79.72,79.52,79.63,83156.0
2016-03-11 13:00:00,79.63,79.67,79.41,79.59,123039.0,79.63,79.67,79.41,79.59,123039.0
2016-03-11 13:30:00,79.59,79.7,79.39,79.59,69512.0,79.59,79.7,79.39,79.59,69512.0
2016-03-11 14:00:00,79.6,79.77,79.53,79.68,88580.0,79.6,79.77,79.53,79.68,88580.0
2016-03-11 14:30:00,79.69,79.72,79.47,79.5,97627.0,79.69,79.72,79.47,79.5,97627.0
2016-03-11 15:00:00,79.5,79.81,79.45,79.79,134112.0,79.5,79.81,79.45,79.79,134112.0
2016-03-11 15:30:00,79.78,80.05,79.69,80.02,436203.0,79.78,80.05,79.69,80.02,436203.0
2016-03-14 09:30:00,79.62,79.98,79.16,79.74,117537.0,79.62,79.98,79.16,79.74,117537.0
2016-03-14 10:00:00,79.79,80.89,79.74,80.11,175400.0,79.79,80.89,79.74,80.11,175400.0
2016-03-14 10:30:00,80.11,80.41,79.91,80.13,110945.0,80.11,80.41,79.91,80.13,110945.0
2016-03-14 11:00:00,80.12,80.13,79.81,79.81,53004.0,80.12,80.13,79.81,79.81,53004.0
2016-03-14 11:30:00,79.81,80.05,79.76,79.98,111054.0,79.81,80.05,79.76,79.98,111054.0
2016-03-14 12:00:00,79.99,80.03,79.9,80.0,46315.0,79.99,80.03,79.9,80.0,46315.0
2016-03-14 12:30:00,80.02,80.32,80.01,80.08,82971.0,80.02,80.32,80.01,80.08,82971.0
2016-03-14 13:00:00,80.09,80.58,80.04,80.52,124856.0,80.09,80.58,80.04,80.52,124856.0
2016-03-14 13:30:00,80.53,81.04,80.51,81.04,164771.0,80.53,81.04,80.51,81.04,164771.0
2016-03-14 14:00:00,81.03,81.05,80.7,80.92,81957.0,81.03,81.05,80.7,80.92,81957.0
2016-03-14 14:30:00,80.92,81.23,80.88,81.14,117626.0,80.92,81.23,80.88,81.14,117626.0
2016-03-14 15:00:00,81.13,81.23,80.99,81.19,91228.0,81.13,81.23,80.99,81.19,91228.0
2016-03-14 15:30:00,81.19,81.2,80.95,80.96,250557.0,81.19,81.2,80.95,80.96,250557.0
2016-03-15 09:30:00,80.34,81.36,80.23,81.12,255638.0,80.34,81.36,80.23,81.12,255638.0
2016-03-15 10:00:00,81.13,81.93,81.13,81.79,257990.0,81.13,81.93,81.13,81.79,257990.0
2016-03-15 10:30:00,81.8,82.08,81.62,81.64,419518.0,81.8,82.08,81.62,81.64,419518.0
2016-03-15 11:00:00,81.64,81.75,81.52,81.67,232762.0,81.64,81.75,81.52,81.67,232762.0
2016-03-15 11:30:00,81.69,81.71,81.21,81.23,238804.0,81.69,81.71,81.21,81.23,238804.0
2016-03-15 12:00:00,81.25,81.25,81.13,81.2,157338.0,81.25,81.25,81.13,81.2,157338.0
2016-03-15 12:30:00,81.21,81.33,81.08,81.23,129782.0,81.21,81.33,81.08,81.23,129782.0
2016-03-15 13:00:00,81.23,81.28,81.16,81.18,102844.0,81.23,81.28,81.16,81.18,102844.0
2016-03-15 13:30:00,81.17,81.3,80.95,80.96,130770.0,81.17,81.3,80.95,80.96,130770.0
2016-03-15 14:00:00,80.97,81.14,80.81,80.87,233002.0,80.97,81.14,80.81,80.87,233002.0
2016-03-15 14:30:00,80.87,80.95,80.74,80.94,198574.0,80.87,80.95,80.74,80.94,198574.0
2016-03-15 15:00:00,80.95,81.21,80.91,81.06,258238.0,80.95,81.21,80.91,81.06,258238.0
2016-03-15 15:30:00,81.05,81.18,81.03,81.18,518424.0,81.05,81.18,81.03,81.18,518424.0
2016-03-16 09:30:00,81.05,81.08,80.22,80.78,159228.0,81.05,81.08,80.22,80.78,159228.0
2016-03-16 10:00:00,80.84,80.84,80.24,80.39,65776.0,80.84,80.84,80.24,80.39,65776.0
2016-03-16 10:30:00,80.41,80.54,80.27,80.47,92219.0,80.41,80.54,80.27,80.47,92219.0
2016-03-16 11:00:00,80.43,80.51,80.3,80.44,114507.0,80.43,80.51,80.3,80.44,114507.0
2016-03-16 11:30:00,80.44,80.65,80.42,80.52,105745.0,80.44,80.65,80.42,80.52,105745.0
2016-03-16 12:00:00,80.54,81.07,80.54,81.04,82902.0,80.54,81.07,80.54,81.04,82902.0
2016-03-16 12:30:00,81.05,81.05,80.73,80.75,65169.0,81.05,81.05,80.73,80.75,65169.0
2016-03-16 13:00:00,80.75,80.76,80.54,80.65,49797.0,80.75,80.76,80.54,80.65,49797.0
2016-03-16 13:30:00,80.63,80.76,80.51,80.51,56547.0,80.63,80.76,80.51,80.51,56547.0
2016-03-16 14:00:00,80.5,81.54,80.48,81.39,179414.0,80.5,81.54,80.48,81.39,179414.0
2016-03-16 14:30:00,81.4,81.44,81.05,81.2,200212.0,81.4,81.44,81.05,81.2,200212.0
2016-03-16 15:00:00,81.21,81.56,81.19,81.4,119167.0,81.21,81.56,81.19,81.4,119167.0
2016-03-16 15:30:00,81.41,81.61,81.35,81.42,227236.0,81.41,81.61,81.35,81.42,227236.0
2016-03-17 09:30:00,81.05,81.41,80.56,80.8,127721.0,81.05,81.41,80.56,80.8,127721.0
2016-03-17 10:00:00,80.82,81.11,80.7,81.05,82577.0,80.82,81.11,80.7,81.05,82577.0
2016-03-17 10:30:00,81.05,81.05,80.6,80.65,150151.0,81.05,81.05,80.6,80.65,150151.0
2016-03-17 11:00:00,80.68,80.68,80.34,80.38,102018.0,80.68,80.68,80.34,80.38,102018.0
2016-03-17 11:30:00,80.38,80.65,80.16,80.23,57543.0,80.38,80.65,80.16,80.23,57543.0
2016-03-17 12:00:00,80.24,80.94,80.2,80.69,126122.0,80.24,80.94,80.2,80.69,126122.0
2016-03-17 12:30:00,80.69,80.97,80.59,80.85,100834.0,80.69,80.97,80.59,80.85,100834.0
2016-03-17 13:00:00,80.86,80.91,80.67,80.77,131469.0,80.86,80.91,80.67,80.77,131469.0
2016-03-17 13:30:00,80.75,80.94,80.64,80.75,55310.0,80.75,80.94,80.64,80.75,55310.0
2016-03-17 14:00:00,80.75,80.97,80.69,80.77,68766.0,80.75,80.97,80.69,80.77,68766.0
2016-03-17 14:30:00,80.78,80.84,80.46,80.5,69560.0,80.78,80.84,80.46,80.5,69560.0
2016-03-17 15:00:00,80.5,80.63,80.42,80.61,124201.0,80.5,80.63,80.42,80.61,124201.0
2016-03-17 15:30:00,80.61,80.63,80.28,80.42,330780.0,80.61,80.63,80.28,80.42,330780.0
2016-03-18 09:30:00,80.77,80.77,79.75,80.51,535095.0,80.77,80.77,79.75,80.51,535095.0
2016-03-18 10:00:00,80.54,80.75,80.33,80.72,95114.0,80.54,80.75,80.33,80.72,95114.0
2016-03-18 10:30:00,80.73,81.16,80.71,80.97,91631.0,80.73,81.16,80.71,80.97,91631.0
2016-03-18 11:00:00,80.98,81.13,80.62,80.66,148863.0,80.98,81.13,80.62,80.66,148863.0
2016-03-18 11:30:00,80.69,80.77,80.43,80.63,92678.0,80.69,80.77,80.43,80.63,92678.0
2016-03-18 12:00:00,80.65,80.78,80.6,80.69,37850.0,80.65,80.78,80.6,80.69,37850.0
2016-03-18 12:30:00,80.72,80.72,80.46,80.48,27937.0,80.72,80.72,80.46,80.48,27937.0
2016-03-18 13:00:00,80.49,80.61,80.38,80.46,24488.0,80.49,80.61,80.38,80.46,24488.0
2016-03-18 13:30:00,80.46,80.46,80.22,80.3,32287.0,80.46,80.46,80.22,80.3,32287.0
2016-03-18 14:00:00,80.32,80.61,80.32,80.52,54043.0,80.32,80.61,80.32,80.52,54043.0
2016-03-18 14:30:00,80.52,80.58,80.16,80.23,86254.0,80.52,80.58,80.16,80.23,86254.0
2016-03-18 15:00:00,80.24,80.38,80.2,80.2,144051.0,80.24,80.38,80.2,80.2,144051.0
2016-03-18 15:30:00,80.2,80.21,79.97,80.01,425141.0,80.2,80.21,79.97,80.01,425141.0
2016-03-21 09:30:00,79.95,80.54,79.56,80.01,80436.0,79.95,80.54,79.56,80.01,80436.0
2016-03-21 10:00:00,80.01,80.31,79.85,80.3,149315.0,80.01,80.31,79.85,80.3,149315.0
2016-03-21 10:30:00,80.32,80.83,80.24,80.26,137032.0,80.32,80.83,80.24,80.26,137032.0
2016-03-21 11:00:00,80.27,80.37,80.08,80.2,48073.0,80.27,80.37,80.08,80.2,48073.0
2016-03-21 11:30:00,80.18,80.45,80.06,80.4,94287.0,80.18,80.45,80.06,80.4,94287.0
2016-03-21 12:00:00,80.4,80.56,80.25,80.26,81818.0,80.4,80.56,80.25,80.26,81818.0
2016-03-21 12:30:00,80.26,80.36,80.1,80.26,41234.0,80.26,80.36,80.1,80.26,41234.0
2016-03-21 13:00:00,80.25,80.59,80.24,80.58,41596.0,80.25,80.59,80.24,80.58,41596.0
2016-03-21 13:30:00,80.58,80.64,80.39,80.47,49355.0,80.58,80.64,80.39,80.47,49355.0
2016-03-21 14:00:00,80.47,80.62,80.46,80.6,80283.0,80.47,80.62,80.46,80.6,80283.0
2016-03-21 14:30:00,80.6,80.61,80.45,80.49,68971.0,80.6,80.61,80.45,80.49,68971.0
2016-03-21 15:00:00,80.49,80.62,80.34,80.37,156101.0,80.49,80.62,80.34,80.37,156101.0
2016-03-21 15:30:00,80.36,80.52,80.27,80.45,243367.0,80.36,80.52,80.27,80.45,243367.0
2016-03-22 09:30:00,80.24,80.49,79.53,80.09,65111.0,80.24,80.49,79.53,80.09,65111.0
2016-03-22 10:00:00,80.17,80.28,79.86,79.86,85899.0,80.17,80.28,79.86,79.86,85899.0
2016-03-22 10:30:00,79.79,80.05,79.65,79.67,18853.0,79.79,80.05,79.65,79.67,18853.0
2016-03-22 11:00:00,79.75,79.78,79.4,79.43,62562.0,79.75,79.78,79.4,79.43,62562.0
2016-03-22 11:30:00,79.42,79.6,79.3,79.35,103521.0,79.42,79.6,79.3,79.35,103521.0
2016-03-22 12:00:00,79.34,79.47,79.15,79.3,101799.0,79.34,79.47,79.15,79.3,101799.0
2016-03-22 12:30:00,79.3,79.38,79.19,79.31,48889.0,79.3,79.38,79.19,79.31,48889.0
2016-03-22 13:00:00,79.29,79.52,79.24,79.52,124104.0,79.29,79.52,79.24,79.52,124104.0
2016-03-22 13:30:00,79.51,79.68,79.31,79.44,122141.0,79.51,79.68,79.31,79.44,122141.0
2016-03-22 14:00:00,79.44,79.48,79.12,79.14,74862.0,79.44,79.48,79.12,79.14,74862.0
2016-03-22 14:30:00,79.15,79.2,78.93,78.93,63254.0,79.15,79.2,78.93,78.93,63254.0
2016-03-22 15:00:00,78.93,79.02,78.88,78.94,113245.0,78.93,79.02,78.88,78.94,113245.0
2016-03-22 15:30:00,78.94,79.11,78.84,79.01,217548.0,78.94,79.11,78.84,79.01,217548.0
2016-03-23 09:30:00,79.1,79.49,78.71,79.48,76733.0,79.1,79.49,78.71,79.48,76733.0
2016-03-23 10:00:00,79.48,79.84,79.38,79.6,62825.0,79.48,79.84,79.38,79.6,62825.0
2016-03-23 10:30:00,79.58,79.91,79.56,79.72,44164.0,79.58,79.91,79.56,79.72,44164.0
2016-03-23 11:00:00,79.73,79.73,79.31,79.39,42555.0,79.73,79.73,79.31,79.39,42555.0
2016-03-23 11:30:00,79.38,79.41,79.1,79.18,41251.0,79.38,79.41,79.1,79.18,41251.0
2016-03-23 12:00:00,79.2,79.34,79.12,79.26,24296.0,79.2,79.34,79.12,79.26,24296.0
2016-03-23 12:30:00,79.3,79.4,79.2,79.3,34856.0,79.3,79.4,79.2,79.3,34856.0
2016-03-23 13:00:00,79.31,79.43,79.21,79.3,38079.0,79.31,79.43,79.21,79.3,38079.0
2016-03-23 13:30:00,79.3,79.3,79.07,79.09,46764.0,79.3,79.3,79.07,79.09,46764.0
2016-03-23 14:00:00,79.08,79.27,79.05,79.12,86862.0,79.08,79.27,79.05,79.12,86862.0
2016-03-23 14:30:00,79.12,79.28,78.94,78.95,138841.0,79.12,79.28,78.94,78.95,138841.0
2016-03-23 15:00:00,78.94,79.04,78.9,78.98,71297.0,78.94,79.04,78.9,78.98,71297.0
2016-03-23 15:30:00,78.99,79.05,78.87,78.97,237429.0,78.99,79.05,78.87,78.97,237429.0
2016-03-24 09:30:00,78.85,79.26,78.45,78.74,101015.0,78.85,79.26,78.45,78.74,101015.0
2016-03-24 10:00:00,78.74,78.74,78.41,78.41,103526.0,78.74,78.74,78.41,78.41,103526.0
2016-03-24 10:30:00,78.41,78.56,78.31,78.36,61689.0,78.41,78.56,78.31,78.36,61689.0
2016-03-24 11:00:00,78.38,78.6,78.34,78.39,33526.0,78.38,78.6,78.34,78.39,33526.0
2016-03-24 11:30:00,78.4,78.6,78.36,78.5,109018.0,78.4,78.6,78.36,78.5,109018.0
2016-03-24 12:00:00,78.5,78.6,78.41,78.45,34298.0,78.5,78.6,78.41,78.45,34298.0
2016-03-24 12:30:00,78.45,78.52,78.4,78.46,51037.0,78.45,78.52,78.4,78.46,51037.0
2016-03-24 13:00:00,78.46,78.5,78.3,78.31,30720.0,78.46,78.5,78.3,78.31,30720.0
2016-03-24 13:30:00,78.31,78.35,78.22,78.35,57577.0,78.31,78.35,78.22,78.35,57577.0
2016-03-24 14:00:00,78.36,78.42,78.34,78.38,46336.0,78.36,78.42,78.34,78.38,46336.0
2016-03-24 14:30:00,78.4,78.5,78.34,78.4,78622.0,78.4,78.5,78.34,78.4,78622.0
2016-03-24 15:00:00,78.4,78.5,78.35,78.5,85185.0,78.4,78.5,78.35,78.5,85185.0
2016-03-24 15:30:00,78.5,78.61,78.41,78.52,188184.0,78.5,78.61,78.41,78.52,188184.0
2016-03-28 09:30:00,78.52,80.21,78.52,79.9,403954.0,78.52,80.21,78.52,79.9,403954.0
2016-03-28 10:00:00,79.89,80.6,79.82,80.39,250642.0,79.89,80.6,79.82,80.39,250642.0
2016-03-28 10:30:00,80.37,80.42,79.96,79.99,166158.0,80.37,80.42,79.96,79.99,166158.0
2016-03-28 11:00:00,79.98,80.59,79.91,80.55,237314.0,79.98,80.59,79.91,80.55,237314.0
2016-03-28 11:30:00,80.57,81.11,80.57,81.1,217456.0,80.57,81.11,80.57,81.1,217456.0
2016-03-28 12:00:00,81.09,81.13,80.55,80.76,134478.0,81.09,81.13,80.55,80.76,134478.0
2016-03-28 12:30:00,80.77,80.96,80.61,80.95,249052.0,80.77,80.96,80.61,80.95,249052.0
2016-03-28 13:00:00,80.96,81.11,80.75,80.76,274782.0,80.96,81.11,80.75,80.76,274782.0
2016-03-28 13:30:00,80.76,81.16,80.69,81.11,178372.0,80.76,81.16,80.69,81.11,178372.0
2016-03-28 14:00:00,81.11,81.29,81.1,81.13,271340.0,81.11,81.29,81.1,81.13,271340.0
2016-03-28 14:30:00,81.12,81.16,80.85,80.86,193836.0,81.12,81.16,80.85,80.86,193836.0
2016-03-28 15:00:00,80.86,81.17,80.85,80.89,195152.0,80.86,81.17,80.85,80.89,195152.0
2016-03-28 15:30:00,80.89,81.02,80.76,80.84,670866.0,80.89,81.02,80.76,80.84,670866.0
2016-03-29 09:30:00,81.12,81.94,80.15,81.66,132009.0,81.12,81.94,80.15,81.66,132009.0
2016-03-29 10:00:00,81.73,81.75,81.15,81.3,91169.0,81.73,81.75,81.15,81.3,91169.0
2016-03-29 10:30:00,81.31,81.47,80.84,80.85,70593.0,81.31,81.47,80.84,80.85,70593.0
2016-03-29 11:00:00,80.86,80.93,80.56,80.62,80703.0,80.86,80.93,80.56,80.62,80703.0
2016-03-29 11:30:00,80.6,80.68,80.2,80.21,55176.0,80.6,80.68,80.2,80.21,55176.0
2016-03-29 12:00:00,80.21,80.7,80.12,80.69,46083.0,80.21,80.7,80.12,80.69,46083.0
2016-03-29 12:30:00,80.76,81.03,80.74,80.92,47045.0,80.76,81.03,80.74,80.92,47045.0
2016-03-29 13:00:00,80.93,80.94,80.61,80.69,31427.0,80.93,80.94,80.61,80.69,31427.0
2016-03-29 13:30:00,80.69,80.75,80.47,80.7,79314.0,80.69,80.75,80.47,80.7,79314.0
2016-03-29 14:00:00,80.7,81.01,80.7,80.92,85090.0,80.7,81.01,80.7,80.92,85090.0
2016-03-29 14:30:00,80.91,80.94,80.82,80.9,57041.0,80.91,80.94,80.82,80.9,57041.0
2016-03-29 15:00:00,80.91,81.19,80.89,81.12,181180.0,80.91,81.19,80.89,81.12,181180.0
2016-03-29 15:30:00,81.13,81.41,80.97,81.35,271562.0,81.13,81.41,80.97,81.35,271562.0
2016-03-30 09:30:00,81.42,82.43,81.11,82.18,337820.0,81.42,82.43,81.11,82.18,337820.0
2016-03-30 10:00:00,82.12,82.85,82.01,82.41,233000.0,82.12,82.85,82.01,82.41,233000.0
2016-03-30 10:30:00,82.38,82.7,82.17,82.66,160109.0,82.38,82.7,82.17,82.66,160109.0
2016-03-30 11:00:00,82.65,82.99,82.52,82.66,140063.0,82.65,82.99,82.52,82.66,140063.0
2016-03-30 11:30:00,82.67,82.68,82.42,82.55,65280.0,82.67,82.68,82.42,82.55,65280.0
2016-03-30 12:00:00,82.54,83.59,82.47,83.04,254824.0,82.54,83.59,82.47,83.04,254824.0
2016-03-30 12:30:00,83.06,83.52,82.96,83.08,115370.0,83.06,83.52,82.96,83.08,115370.0
2016-03-30 13:00:00,83.09,83.16,83.0,83.03,153416.0,83.09,83.16,83.0,83.03,153416.0
2016-03-30 13:30:00,83.04,83.1,83.0,83.04,87799.0,83.04,83.1,83.0,83.04,87799.0
2016-03-30 14:00:00,83.05,83.13,83.0,83.12,122498.0,83.05,83.13,83.0,83.12,122498.0
2016-03-30 14:30:00,83.11,83.23,83.03,83.07,160581.0,83.11,83.23,83.03,83.07,160581.0
2016-03-30 15:00:00,83.06,83.35,83.06,83.31,98400.0,83.06,83.35,83.06,83.31,98400.0
2016-03-30 15:30:00,83.3,83.36,83.2,83.21,310058.0,83.3,83.36,83.2,83.21,310058.0
2016-03-31 09:30:00,83.25,83.55,81.83,82.05,419780.0,83.25,83.55,81.83,82.05,419780.0
2016-03-31 10:00:00,82.01,82.73,81.9,82.7,381756.0,82.01,82.73,81.9,82.7,381756.0
2016-03-31 10:30:00,82.67,83.35,82.67,83.01,218602.0,82.67,83.35,82.67,83.01,218602.0
2016-03-31 11:00:00,83.02,83.11,82.86,82.95,153262.0,83.02,83.11,82.86,82.95,153262.0
2016-03-31 11:30:00,82.98,83.11,82.83,82.83,128066.0,82.98,83.11,82.83,82.83,128066.0
2016-03-31 12:00:00,82.83,83.19,82.73,83.15,147742.0,82.83,83.19,82.73,83.15,147742.0
2016-03-31 12:30:00,83.15,83.19,82.95,83.05,92704.0,83.15,83.19,82.95,83.05,92704.0
2016-03-31 13:00:00,83.05,83.1,82.91,82.92,141298.0,83.05,83.1,82.91,82.92,141298.0
2016-03-31 13:30:00,82.92,82.92,82.61,82.65,149736.0,82.92,82.92,82.61,82.65,149736.0
2016-03-31 14:00:00,82.64,82.78,82.57,82.66,165276.0,82.64,82.78,82.57,82.66,165276.0
2016-03-31 14:30:00,82.66,82.69,82.18,82.39,180516.0,82.66,82.69,82.18,82.39,180516.0
2016-03-31 15:00:00,82.38,82.5,82.36,82.43,183434.0,82.38,82.5,82.36,82.43,183434.0
2016-03-31 15:30:00,82.42,82.59,82.35,82.46,821300.0,82.42,82.59,82.35,82.46,821300.0
2016-04-01 09:30:00,82.26,82.76,82.0,82.48,137796.0,82.26,82.76,82.0,82.48,137796.0
2016-04-01 10:00:00,82.38,83.12,82.33,83.05,115163.0,82.38,83.12,82.33,83.05,115163.0
2016-04-01 10:30:00,83.07,83.4,83.01,83.4,181723.0,83.07,83.4,83.01,83.4,181723.0
2016-04-01 11:00:00,83.4,83.54,83.13,83.14,207564.0,83.4,83.54,83.13,83.14,207564.0
2016-04-01 11:30:00,83.16,83.25,82.75,82.95,137112.0,83.16,83.25,82.75,82.95,137112.0
2016-04-01 12:00:00,82.96,83.05,82.72,82.78,73728.0,82.96,83.05,82.72,82.78,73728.0
2016-04-01 12:30:00,82.78,82.88,82.68,82.7,53895.0,82.78,82.88,82.68,82.7,53895.0
2016-04-01 13:00:00,82.7,82.96,82.69,82.91,51642.0,82.7,82.96,82.69,82.91,51642.0
2016-04-01 13:30:00,82.92,83.23,82.82,83.12,47167.0,82.92,83.23,82.82,83.12,47167.0
2016-04-01 14:00:00,83.12,83.25,83.0,83.19,49424.0,83.12,83.25,83.0,83.19,49424.0
2016-04-01 14:30:00,83.19,83.7,83.19,83.7,83772.0,83.19,83.7,83.19,83.7,83772.0
2016-04-01 15:00:00,83.7,83.72,83.35,83.36,89725.0,83.7,83.72,83.35,83.36,89725.0
2016-04-01 15:30:00,83.37,83.51,83.26,83.31,296507.0,83.37,83.51,83.26,83.31,296507.0
2016-04-04 09:30:00,83.47,83.68,82.91,83.42,97877.0,83.47,83.68,82.91,83.42,97877.0
2016-04-04 10:00:00,83.34,83.35,82.83,82.88,45272.0,83.34,83.35,82.83,82.88,45272.0
2016-04-04 10:30:00,82.85,82.94,82.16,82.22,875145.0,82.85,82.94,82.16,82.22,875145.0
2016-04-04 11:00:00,82.21,82.22,81.8,81.85,75848.0,82.21,82.22,81.8,81.85,75848.0
2016-04-04 11:30:00,81.87,82.2,81.34,82.2,227230.0,81.87,82.2,81.34,82.2,227230.0
2016-04-04 12:00:00,82.2,82.26,82.03,82.25,32794.0,82.2,82.26,82.03,82.25,32794.0
2016-04-04 12:30:00,82.25,82.28,82.11,82.19,31954.0,82.25,82.28,82.11,82.19,31954.0
2016-04-04 13:00:00,82.19,82.47,82.15,82.43,26046.0,82.19,82.47,82.15,82.43,26046.0
2016-04-04 13:30:00,82.45,82.49,82.29,82.47,36508.0,82.45,82.49,82.29,82.47,36508.0
2016-04-04 14:00:00,82.44,82.52,82.32,82.48,35470.0,82.44,82.52,82.32,82.48,35470.0
2016-04-04 14:30:00,82.48,82.63,82.45,82.56,53666.0,82.48,82.63,82.45,82.56,53666.0
2016-04-04 15:00:00,82.57,82.6,82.42,82.46,51698.0,82.57,82.6,82.42,82.46,51698.0
2016-04-04 15:30:00,82.46,82.6,82.43,82.54,143383.0,82.46,82.6,82.43,82.54,143383.0
2016-04-05 09:30:00,81.73,81.79,80.17,80.69,384903.0,81.73,81.79,80.17,80.69,384903.0
2016-04-05 10:00:00,80.71,81.33,80.68,81.23,145626.0,80.71,81.33,80.68,81.23,145626.0
2016-04-05 10:30:00,81.24,81.26,80.87,81.01,114376.0,81.24,81.26,80.87,81.01,114376.0
2016-04-05 11:00:00,81.03,81.17,80.96,81.09,60822.0,81.03,81.17,80.96,81.09,60822.0
2016-04-05 11:30:00,81.1,81.17,80.56,80.68,104522.0,81.1,81.17,80.56,80.68,104522.0
2016-04-05 12:00:00,80.69,80.98,80.61,80.62,66285.0,80.69,80.98,80.61,80.62,66285.0
2016-04-05 12:30:00,80.61,80.62,80.41,80.48,45079.0,80.61,80.62,80.41,80.48,45079.0
2016-04-05 13:00:00,80.5,80.63,80.4,80.62,59608.0,80.5,80.63,80.4,80.62,59608.0
2016-04-05 13:30:00,80.63,80.84,80.61,80.62,58895.0,80.63,80.84,80.61,80.62,58895.0
2016-04-05 14:00:00,80.6,80.87,80.52,80.75,71542.0,80.6,80.87,80.52,80.75,71542.0
2016-04-05 14:30:00,80.76,80.91,80.68,80.72,74081.0,80.76,80.91,80.68,80.72,74081.0
2016-04-05 15:00:00,80.74,80.78,80.58,80.59,83887.0,80.74,80.78,80.58,80.59,83887.0
2016-04-05 15:30:00,80.59,80.81,80.28,80.4,554343.0,80.59,80.81,80.28,80.4,554343.0
2016-04-06 09:30:00,80.37,80.59,79.82,80.42,208608.0,80.37,80.59,79.82,80.42,208608.0
2016-04-06 10:00:00,80.46,81.06,80.38,80.8,114126.0,80.46,81.06,80.38,80.8,114126.0
2016-04-06 10:30:00,80.8,81.03,80.6,81.0,79554.0,80.8,81.03,80.6,81.0,79554.0
2016-04-06 11:00:00,81.0,81.0,80.64,80.82,109485.0,81.0,81.0,80.64,80.82,109485.0
2016-04-06 11:30:00,80.8,80.93,80.31,80.31,140036.0,80.8,80.93,80.31,80.31,140036.0
2016-04-06 12:00:00,80.33,80.92,80.3,80.91,34361.0,80.33,80.92,80.3,80.91,34361.0
2016-04-06 12:30:00,80.9,80.91,80.59,80.59,41202.0,80.9,80.91,80.59,80.59,41202.0
2016-04-06 13:00:00,80.59,80.81,80.53,80.67,76395.0,80.59,80.81,80.53,80.67,76395.0
2016-04-06 13:30:00,80.67,80.89,80.65,80.67,41833.0,80.67,80.89,80.65,80.67,41833.0
2016-04-06 14:00:00,80.68,80.75,80.48,80.54,65709.0,80.68,80.75,80.48,80.54,65709.0
2016-04-06 14:30:00,80.52,80.8,80.39,80.78,108757.0,80.52,80.8,80.39,80.78,108757.0
2016-04-06 15:00:00,80.79,81.19,80.77,81.1,157039.0,80.79,81.19,80.77,81.1,157039.0
2016-04-06 15:30:00,81.09,81.19,80.9,80.96,245845.0,81.09,81.19,80.9,80.96,245845.0
2016-04-07 09:30:00,80.3,80.51,79.58,79.99,321878.0,80.3,80.51,79.58,79.99,321878.0
2016-04-07 10:00:00,80.0,80.34,79.88,79.88,232846.0,80.0,80.34,79.88,79.88,232846.0
2016-04-07 10:30:00,79.88,80.19,79.8,80.07,120829.0,79.88,80.19,79.8,80.07,120829.0
2016-04-07 11:00:00,80.08,80.14,79.64,80.09,106441.0,80.08,80.14,79.64,80.09,106441.0
2016-04-07 11:30:00,80.1,80.4,80.1,80.14,62158.0,80.1,80.4,80.1,80.14,62158.0
2016-04-07 12:00:00,80.15,80.49,80.13,80.42,131719.0,80.15,80.49,80.13,80.42,131719.0
2016-04-07 12:30:00,80.41,80.53,80.34,80.44,90521.0,80.41,80.53,80.34,80.44,90521.0
2016-04-07 13:00:00,80.45,80.71,80.36,80.7,60837.0,80.45,80.71,80.36,80.7,60837.0
2016-04-07 13:30:00,80.69,80.8,80.44,80.48,113658.0,80.69,80.8,80.44,80.48,113658.0
2016-04-07 14:00:00,80.48,80.55,80.33,80.52,166602.0,80.48,80.55,80.33,80.52,166602.0
2016-04-07 14:30:00,80.5,80.55,80.34,80.4,64731.0,80.5,80.55,80.34,80.4,64731.0
2016-04-07 15:00:00,80.39,80.95,80.37,80.92,142283.0,80.39,80.95,80.37,80.92,142283.0
2016-04-07 15:30:00,80.92,80.96,80.64,80.65,404606.0,80.92,80.96,80.64,80.65,404606.0
2016-04-08 09:30:00,80.94,80.98,79.42,79.92,126640.0,80.94,80.98,79.42,79.92,126640.0
2016-04-08 10:00:00,79.94,80.36,79.67,80.13,110776.0,79.94,80.36,79.67,80.13,110776.0
2016-04-08 10:30:00,80.11,80.11,79.63,79.65,72735.0,80.11,80.11,79.63,79.65,72735.0
2016-04-08 11:00:00,79.67,79.92,79.5,79.53,55487.0,79.67,79.92,79.5,79.53,55487.0
2016-04-08 11:30:00,79.52,79.76,79.43,79.68,118782.0,79.52,79.76,79.43,79.68,118782.0
2016-04-08 12:00:00,79.66,79.75,79.43,79.43,64564.0,79.66,79.75,79.43,79.43,64564.0
2016-04-08 12:30:00,79.48,79.83,79.45,79.81,33202.0,79.48,79.83,79.45,79.81,33202.0
2016-04-08 13:00:00,79.77,79.82,79.52,79.66,39975.0,79.77,79.82,79.52,79.66,39975.0
2016-04-08 13:30:00,79.63,79.91,79.5,79.88,34919.0,79.63,79.91,79.5,79.88,34919.0
2016-04-08 14:00:00,79.88,79.97,79.71,79.8,76898.0,79.88,79.97,79.71,79.8,76898.0
2016-04-08 14:30:00,79.8,79.85,79.74,79.82,70867.0,79.8,79.85,79.74,79.82,70867.0
2016-04-08 15:00:00,79.82,79.84,79.6,79.64,61854.0,79.82,79.84,79.6,79.64,61854.0
2016-04-08 15:30:00,79.64,79.69,79.49,79.66,263990.0,79.64,79.69,79.49,79.66,263990.0
2016-04-11 09:30:00,79.53,80.19,79.44,80.13,82737.0,79.53,80.19,79.44,80.13,82737.0
2016-04-11 10:00:00,80.16,80.44,79.84,79.85,94572.0,80.16,80.44,79.84,79.85,94572.0
2016-04-11 10:30:00,79.87,79.99,79.69,79.69,50865.0,79.87,79.99,79.69,79.69,50865.0
2016-04-11 11:00:00,79.66,79.75,79.25,79.7,46626.0,79.66,79.75,79.25,79.7,46626.0
2016-04-11 11:30:00,79.7,79.7,79.35,79.64,45482.0,79.7,79.7,79.35,79.64,45482.0
2016-04-11 12:00:00,79.66,79.83,79.58,79.66,46758.0,79.66,79.83,79.58,79.66,46758.0
2016-04-11 12:30:00,79.65,79.72,79.53,79.67,32766.0,79.65,79.72,79.53,79.67,32766.0
2016-04-11 13:00:00,79.69,79.78,79.59,79.68,43346.0,79.69,79.78,79.59,79.68,43346.0
2016-04-11 13:30:00,79.67,79.69,79.38,79.45,39510.0,79.67,79.69,79.38,79.45,39510.0
2016-04-11 14:00:00,79.45,79.51,79.31,79.39,46067.0,79.45,79.51,79.31,79.39,46067.0
2016-04-11 14:30:00,79.38,79.62,79.36,79.61,43235.0,79.38,79.62,79.36,79.61,43235.0
2016-04-11 15:00:00,79.58,79.59,79.31,79.31,78712.0,79.58,79.59,79.31,79.31,78712.0
2016-04-11 15:30:00,79.33,79.38,78.87,78.92,204885.0,79.33,79.38,78.87,78.92,204885.0
2016-04-12 09:30:00,78.84,79.01,77.64,78.7,185750.0,78.84,79.01,77.64,78.7,185750.0
2016-04-12 10:00:00,78.7,79.0,78.47,78.98,71664.0,78.7,79.0,78.47,78.98,71664.0
2016-04-12 10:30:00,78.97,79.57,78.79,79.53,68319.0,78.97,79.57,78.79,79.53,68319.0
2016-04-12 11:00:00,79.52,79.96,79.39,79.8,118115.0,79.52,79.96,79.39,79.8,118115.0
2016-04-12 11:30:00,79.78,79.87,79.7,79.78,118679.0,79.78,79.87,79.7,79.78,118679.0
2016-04-12 12:00:00,79.79,79.9,79.74,79.79,37779.0,79.79,79.9,79.74,79.79,37779.0
2016-04-12 12:30:00,79.78,79.93,79.73,79.88,31904.0,79.78,79.93,79.73,79.88,31904.0
2016-04-12 13:00:00,79.88,79.96,79.72,79.83,94998.0,79.88,79.96,79.72,79.83,94998.0
2016-04-12 13:30:00,79.82,79.98,79.75,79.83,44232.0,79.82,79.98,79.75,79.83,44232.0
2016-04-12 14:00:00,79.83,80.03,79.82,79.88,46354.0,79.83,80.03,79.82,79.88,46354.0
2016-04-12 14:30:00,79.86,80.05,79.84,80.04,31793.0,79.86,80.05,79.84,80.04,31793.0
2016-04-12 15:00:00,80.04,80.36,80.04,80.26,89263.0,80.04,80.36,80.04,80.26,89263.0
2016-04-12 15:30:00,80.25,80.34,80.09,80.17,231135.0,80.25,80.34,80.09,80.17,231135.0
2016-04-13 09:30:00,80.41,80.48,79.78,80.21,113582.0,80.41,80.48,79.78,80.21,113582.0
2016-04-13 10:00:00,80.15,80.16,79.67,79.8,108631.0,80.15,80.16,79.67,79.8,108631.0
2016-04-13 10:30:00,79.81,79.86,79.57,79.71,79364.0,79.81,79.86,79.57,79.71,79364.0
2016-04-13 11:00:00,79.7,80.14,79.67,80.14,86420.0,79.7,80.14,79.67,80.14,86420.0
2016-04-13 11:30:00,80.14,80.43,80.06,80.43,72864.0,80.14,80.43,80.06,80.43,72864.0
2016-04-13 12:00:00,80.45,80.48,80.05,80.26,137284.0,80.45,80.48,80.05,80.26,137284.0
2016-04-13 12:30:00,80.26,80.34,80.15,80.29,44872.0,80.26,80.34,80.15,80.29,44872.0
2016-04-13 13:00:00,80.28,80.31,79.98,80.13,45216.0,80.28,80.31,79.98,80.13,45216.0
2016-04-13 13:30:00,80.15,80.31,80.13,80.18,47524.0,80.15,80.31,80.13,80.18,47524.0
2016-04-13 14:00:00,80.19,80.22,80.05,80.09,55644.0,80.19,80.22,80.05,80.09,55644.0
2016-04-13 14:30:00,80.1,80.43,80.06,80.3,58609.0,80.1,80.43,80.06,80.3,58609.0
2016-04-13 15:00:00,80.31,80.59,80.29,80.33,108454.0,80.31,80.59,80.29,80.33,108454.0
2016-04-13 15:30:00,80.32,80.49,80.15,80.43,275402.0,80.32,80.49,80.15,80.43,275402.0
2016-04-14 09:30:00,80.37,80.62,79.69,79.96,88279.0,80.37,80.62,79.69,79.96,88279.0
2016-04-14 10:00:00,79.92,80.26,79.92,80.19,51322.0,79.92,80.26,79.92,80.19,51322.0
2016-04-14 10:30:00,80.21,80.26,79.98,80.12,22996.0,80.21,80.26,79.98,80.12,22996.0
2016-04-14 11:00:00,80.09,80.26,80.09,80.15,37486.0,80.09,80.26,80.09,80.15,37486.0
2016-04-14 11:30:00,80.15,80.53,80.13,80.45,181892.0,80.15,80.53,80.13,80.45,181892.0
2016-04-14 12:00:00,80.45,80.75,80.44,80.69,108382.0,80.45,80.75,80.44,80.69,108382.0
2016-04-14 12:30:00,80.67,80.69,80.51,80.52,36501.0,80.67,80.69,80.51,80.52,36501.0
2016-04-14 13:00:00,80.51,80.7,80.51,80.56,28014.0,80.51,80.7,80.51,80.56,28014.0
2016-04-14 13:30:00,80.54,80.55,80.37,80.47,51391.0,80.54,80.55,80.37,80.47,51391.0
2016-04-14 14:00:00,80.45,80.55,80.44,80.45,48255.0,80.45,80.55,80.44,80.45,48255.0
2016-04-14 14:30:00,80.44,80.5,80.4,80.48,35777.0,80.44,80.5,80.4,80.48,35777.0
2016-04-14 15:00:00,80.46,80.54,80.29,80.32,37076.0,80.46,80.54,80.29,80.32,37076.0
2016-04-14 15:30:00,80.31,80.41,80.18,80.25,88263.0,80.31,80.41,80.18,80.25,88263.0
2016-04-15 09:30:00,80.29,80.95,79.9,80.89,162620.0,80.29,80.95,79.9,80.89,162620.0
2016-04-15 10:00:00,80.86,81.06,80.75,81.01,111964.0,80.86,81.06,80.75,81.01,111964.0
2016-04-15 10:30:00,81.03,81.4,80.88,81.39,99116.0,81.03,81.4,80.88,81.39,99116.0
2016-04-15 11:00:00,81.38,81.69,81.24,81.57,90394.0,81.38,81.69,81.24,81.57,90394.0
2016-04-15 11:30:00,81.58,81.63,81.26,81.27,63732.0,81.58,81.63,81.26,81.27,63732.0
2016-04-15 12:00:00,81.25,81.36,81.08,81.29,60254.0,81.25,81.36,81.08,81.29,60254.0
2016-04-15 12:30:00,81.29,81.29,81.11,81.26,73200.0,81.29,81.29,81.11,81.26,73200.0
2016-04-15 13:00:00,81.28,81.38,81.23,81.28,86313.0,81.28,81.38,81.23,81.28,86313.0
2016-04-15 13:30:00,81.28,81.35,81.14,81.25,64133.0,81.28,81.35,81.14,81.25,64133.0
2016-04-15 14:00:00,81.26,81.36,81.22,81.36,74019.0,81.26,81.36,81.22,81.36,74019.0
2016-04-15 14:30:00,81.37,81.7,81.31,81.7,104869.0,81.37,81.7,81.31,81.7,104869.0
2016-04-15 15:00:00,81.69,81.85,81.57,81.83,125348.0,81.69,81.85,81.57,81.83,125348.0
2016-04-15 15:30:00,81.82,81.88,81.68,81.75,370540.0,81.82,81.88,81.68,81.75,370540.0
2016-04-18 09:30:00,81.67,82.28,81.33,81.57,110296.0,81.67,82.28,81.33,81.57,110296.0
2016-04-18 10:00:00,81.52,82.03,81.43,82.01,90595.0,81.52,82.03,81.43,82.01,90595.0
2016-04-18 10:30:00,82.04,82.24,81.95,82.08,68680.0,82.04,82.24,81.95,82.08,68680.0
2016-04-18 11:00:00,82.08,82.13,81.87,81.89,74255.0,82.08,82.13,81.87,81.89,74255.0
2016-04-18 11:30:00,81.9,81.96,81.68,81.73,99910.0,81.9,81.96,81.68,81.73,99910.0
2016-04-18 12:00:00,81.74,82.02,81.66,81.93,85047.0,81.74,82.02,81.66,81.93,85047.0
2016-04-18 12:30:00,81.91,82.24,81.91,82.14,42979.0,81.91,82.24,81.91,82.14,42979.0
2016-04-18 13:00:00,82.16,82.16,81.99,82.13,100711.0,82.16,82.16,81.99,82.13,100711.0
2016-04-18 13:30:00,82.11,82.32,82.09,82.14,65758.0,82.11,82.32,82.09,82.14,65758.0
2016-04-18 14:00:00,82.15,82.25,81.96,82.23,66993.0,82.15,82.25,81.96,82.23,66993.0
2016-04-18 14:30:00,82.21,82.43,82.14,82.3,79990.0,82.21,82.43,82.14,82.3,79990.0
2016-04-18 15:00:00,82.31,82.48,82.2,82.47,83002.0,82.31,82.48,82.2,82.47,83002.0
2016-04-18 15:30:00,82.46,82.64,82.39,82.56,314952.0,82.46,82.64,82.39,82.56,314952.0
2016-04-19 09:30:00,82.47,83.37,82.42,83.27,236034.0,82.47,83.37,82.42,83.27,236034.0
2016-04-19 10:00:00,83.32,83.69,83.12,83.45,176430.0,83.32,83.69,83.12,83.45,176430.0
2016-04-19 10:30:00,83.43,83.5,82.98,83.09,83106.0,83.43,83.5,82.98,83.09,83106.0
2016-04-19 11:00:00,83.09,83.12,82.8,82.83,130527.0,83.09,83.12,82.8,82.83,130527.0
2016-04-19 11:30:00,82.84,82.87,82.47,82.47,99754.0,82.84,82.87,82.47,82.47,99754.0
2016-04-19 12:00:00,82.5,82.61,82.05,82.12,100536.0,82.5,82.61,82.05,82.12,100536.0
2016-04-19 12:30:00,82.11,82.17,81.96,82.14,53407.0,82.11,82.17,81.96,82.14,53407.0
2016-04-19 13:00:00,82.17,82.8,82.15,82.66,52055.0,82.17,82.8,82.15,82.66,52055.0
2016-04-19 13:30:00,82.65,82.7,82.56,82.6,72834.0,82.65,82.7,82.56,82.6,72834.0
2016-04-19 14:00:00,82.57,82.66,82.39,82.41,67979.0,82.57,82.66,82.39,82.41,67979.0
2016-04-19 14:30:00,82.39,82.45,82.27,82.45,82806.0,82.39,82.45,82.27,82.45,82806.0
2016-04-19 15:00:00,82.43,82.66,82.37,82.56,95045.0,82.43,82.66,82.37,82.56,95045.0
2016-04-19 15:30:00,82.57,82.74,82.53,82.72,185009.0,82.57,82.74,82.53,82.72,185009.0
2016-04-20 09:30:00,82.69,82.9,82.06,82.4,97876.0,82.69,82.9,82.06,82.4,97876.0
2016-04-20 10:00:00,82.4,82.52,81.62,81.73,130276.0,82.4,82.52,81.62,81.73,130276.0
2016-04-20 10:30:00,81.76,81.76,81.15,81.32,102012.0,81.76,81.76,81.15,81.32,102012.0
2016-04-20 11:00:00,81.36,81.62,81.3,81.51,98782.0,81.36,81.62,81.3,81.51,98782.0
2016-04-20 11:30:00,81.49,81.7,81.42,81.66,186905.0,81.49,81.7,81.42,81.66,186905.0
2016-04-20 12:00:00,81.68,81.92,81.67,81.79,40551.0,81.68,81.92,81.67,81.79,40551.0
2016-04-20 12:30:00,81.76,81.89,81.69,81.76,34244.0,81.76,81.89,81.69,81.76,34244.0
2016-04-20 13:00:00,81.77,81.97,81.77,81.91,25571.0,81.77,81.97,81.77,81.91,25571.0
2016-04-20 13:30:00,81.94,82.08,81.93,82.01,24917.0,81.94,82.08,81.93,82.01,24917.0
2016-04-20 14:00:00,82.0,82.21,81.92,82.02,79501.0,82.0,82.21,81.92,82.02,79501.0
2016-04-20 14:30:00,82.04,82.12,81.96,82.12,294643.0,82.04,82.12,81.96,82.12,294643.0
2016-04-20 15:00:00,82.11,82.18,81.94,81.96,64463.0,82.11,82.18,81.94,81.96,64463.0
2016-04-20 15:30:00,81.94,82.02,81.78,81.81,168540.0,81.94,82.02,81.78,81.81,168540.0
2016-04-21 09:30:00,81.83,82.15,81.63,82.07,103603.0,81.83,82.15,81.63,82.07,103603.0
2016-04-21 10:00:00,82.07,82.18,81.91,81.97,185877.0,82.07,82.18,81.91,81.97,185877.0
2016-04-21 10:30:00,81.97,82.56,81.97,82.49,77929.0,81.97,82.56,81.97,82.49,77929.0
2016-04-21 11:00:00,82.47,82.57,82.19,82.2,35582.0,82.47,82.57,82.19,82.2,35582.0
2016-04-21 11:30:00,82.2,82.24,82.04,82.08,26245.0,82.2,82.24,82.04,82.08,26245.0
2016-04-21 12:00:00,82.06,82.11,81.71,81.77,32745.0,82.06,82.11,81.71,81.77,32745.0
2016-04-21 12:30:00,81.78,81.93,81.74,81.8,23465.0,81.78,81.93,81.74,81.8,23465.0
2016-04-21 13:00:00,81.81,81.93,81.81,81.83,22332.0,81.81,81.93,81.81,81.83,22332.0
2016-04-21 13:30:00,81.82,81.96,81.8,81.88,23383.0,81.82,81.96,81.8,81.88,23383.0
2016-04-21 14:00:00,81.86,81.86,81.68,81.79,29725.0,81.86,81.86,81.68,81.79,29725.0
2016-04-21 14:30:00,81.79,81.84,81.7,81.77,41704.0,81.79,81.84,81.7,81.77,41704.0
2016-04-21 15:00:00,81.76,81.94,81.76,81.83,48796.0,81.76,81.94,81.76,81.83,48796.0
2016-04-21 15:30:00,81.83,81.99,81.81,81.9,114802.0,81.83,81.99,81.81,81.9,114802.0
2016-04-22 09:30:00,81.84,81.95,81.18,81.26,130840.0,81.84,81.95,81.18,81.26,130840.0
2016-04-22 10:00:00,81.3,81.31,80.0,80.23,98935.0,81.3,81.31,80.0,80.23,98935.0
2016-04-22 10:30:00,80.23,80.38,79.46,79.91,158243.0,80.23,80.38,79.46,79.91,158243.0
2016-04-22 11:00:00,79.91,80.26,79.83,80.12,78763.0,79.91,80.26,79.83,80.12,78763.0
2016-04-22 11:30:00,80.15,80.28,80.05,80.17,38423.0,80.15,80.28,80.05,80.17,38423.0
2016-04-22 12:00:00,80.21,80.36,80.14,80.17,32821.0,80.21,80.36,80.14,80.17,32821.0
2016-04-22 12:30:00,80.17,80.35,80.08,80.12,36832.0,80.17,80.35,80.08,80.12,36832.0
2016-04-22 13:00:00,80.11,80.5,80.1,80.35,93331.0,80.11,80.5,80.1,80.35,93331.0
2016-04-22 13:30:00,80.34,80.76,80.34,80.47,74524.0,80.34,80.76,80.34,80.47,74524.0
2016-04-22 14:00:00,80.47,80.7,80.45,80.63,80210.0,80.47,80.7,80.45,80.63,80210.0
2016-04-22 14:30:00,80.66,80.8,80.52,80.8,81734.0,80.66,80.8,80.52,80.8,81734.0
2016-04-22 15:00:00,80.8,80.97,80.72,80.92,146696.0,80.8,80.97,80.72,80.92,146696.0
2016-04-22 15:30:00,80.92,81.02,80.79,80.95,219587.0,80.92,81.02,80.79,80.95,219587.0
2016-04-25 09:30:00,80.93,81.18,80.51,80.94,91725.0,80.93,81.18,80.51,80.94,91725.0
2016-04-25 10:00:00,80.96,81.05,80.55,80.7,74011.0,80.96,81.05,80.55,80.7,74011.0
2016-04-25 10:30:00,80.71,81.0,80.49,80.63,76877.0,80.71,81.0,80.49,80.63,76877.0
2016-04-25 11:00:00,80.63,80.68,80.38,80.65,62151.0,80.63,80.68,80.38,80.65,62151.0
2016-04-25 11:30:00,80.6,80.68,80.4,80.53,92364.0,80.6,80.68,80.4,80.53,92364.0
2016-04-25 12:00:00,80.56,80.63,80.43,80.54,76153.0,80.56,80.63,80.43,80.54,76153.0
2016-04-25 12:30:00,80.55,80.82,80.45,80.69,98284.0,80.55,80.82,80.45,80.69,98284.0
2016-04-25 13:00:00,80.65,80.82,80.64,80.73,66530.0,80.65,80.82,80.64,80.73,66530.0
2016-04-25 13:30:00,80.72,80.98,80.65,80.98,149313.0,80.72,80.98,80.65,80.98,149313.0
2016-04-25 14:00:00,80.98,81.02,80.75,80.95,35734.0,80.98,81.02,80.75,80.95,35734.0
2016-04-25 14:30:00,80.95,80.96,80.75,80.89,54273.0,80.95,80.96,80.75,80.89,54273.0
2016-04-25 15:00:00,80.89,80.91,80.71,80.8,58133.0,80.89,80.91,80.71,80.8,58133.0
2016-04-25 15:30:00,80.79,80.95,80.77,80.92,181137.0,80.79,80.95,80.77,80.92,181137.0
2016-04-26 09:30:00,81.09,81.84,80.81,81.84,146780.0,81.09,81.84,80.81,81.84,146780.0
2016-04-26 10:00:00,81.8,81.9,81.05,81.1,149162.0,81.8,81.9,81.05,81.1,149162.0
2016-04-26 10:30:00,81.07,81.39,80.97,81.2,78151.0,81.07,81.39,80.97,81.2,78151.0
2016-04-26 11:00:00,81.2,81.74,81.05,81.57,62968.0,81.2,81.74,81.05,81.57,62968.0
2016-04-26 11:30:00,81.56,81.67,81.45,81.64,43738.0,81.56,81.67,81.45,81.64,43738.0
2016-04-26 12:00:00,81.63,81.77,81.51,81.67,49108.0,81.63,81.77,81.51,81.67,49108.0
2016-04-26 12:30:00,81.63,81.86,81.62,81.82,25236.0,81.63,81.86,81.62,81.82,25236.0
2016-04-26 13:00:00,81.79,81.82,81.64,81.77,43192.0,81.79,81.82,81.64,81.77,43192.0
2016-04-26 13:30:00,81.79,81.8,81.53,81.69,44034.0,81.79,81.8,81.53,81.69,44034.0
2016-04-26 14:00:00,81.68,81.89,81.63,81.74,43683.0,81.68,81.89,81.63,81.74,43683.0
2016-04-26 14:30:00,81.71,81.92,81.68,81.88,34874.0,81.71,81.92,81.68,81.88,34874.0
2016-04-26 15:00:00,81.88,82.02,81.85,81.91,82434.0,81.88,82.02,81.85,81.91,82434.0
2016-04-26 15:30:00,81.91,82.1,81.91,82.07,220256.0,81.91,82.1,81.91,82.07,220256.0
2016-04-27 09:30:00,81.96,82.17,81.54,81.75,68051.0,81.96,82.17,81.54,81.75,68051.0
2016-04-27 10:00:00,81.76,81.84,81.48,81.84,45257.0,81.76,81.84,81.48,81.84,45257.0
2016-04-27 10:30:00,81.83,82.31,81.7,82.2,114626.0,81.83,82.31,81.7,82.2,114626.0
2016-04-27 11:00:00,82.22,82.27,81.93,82.0,37608.0,82.22,82.27,81.93,82.0,37608.0
2016-04-27 11:30:00,82.0,82.03,81.85,81.99,32383.0,82.0,82.03,81.85,81.99,32383.0
2016-04-27 12:00:00,81.97,82.0,81.79,81.91,21342.0,81.97,82.0,81.79,81.91,21342.0
2016-04-27 12:30:00,81.89,81.9,81.74,81.88,65402.0,81.89,81.9,81.74,81.88,65402.0
2016-04-27 13:00:00,81.9,81.91,81.72,81.73,41655.0,81.9,81.91,81.72,81.73,41655.0
2016-04-27 13:30:00,81.75,81.75,81.45,81.46,49196.0,81.75,81.75,81.45,81.46,49196.0
2016-04-27 14:00:00,81.44,81.8,81.24,81.71,120757.0,81.44,81.8,81.24,81.71,120757.0
2016-04-27 14:30:00,81.73,81.83,81.51,81.77,53645.0,81.73,81.83,81.51,81.77,53645.0
2016-04-27 15:00:00,81.76,82.16,81.76,82.0,120055.0,81.76,82.16,81.76,82.0,120055.0
2016-04-27 15:30:00,82.0,82.16,81.92,82.07,192197.0,82.0,82.16,81.92,82.07,192197.0
2016-04-28 09:30:00,81.63,81.99,81.21,81.43,115242.0,81.63,81.99,81.21,81.43,115242.0
2016-04-28 10:00:00,81.44,81.61,81.35,81.44,83044.0,81.44,81.61,81.35,81.44,83044.0
2016-04-28 10:30:00,81.48,81.63,81.19,81.24,48595.0,81.48,81.63,81.19,81.24,48595.0
2016-04-28 11:00:00,81.27,81.36,81.12,81.29,27107.0,81.27,81.36,81.12,81.29,27107.0
2016-04-28 11:30:00,81.31,81.59,81.25,81.58,54906.0,81.31,81.59,81.25,81.58,54906.0
2016-04-28 12:00:00,81.59,81.62,81.45,81.48,64473.0,81.59,81.62,81.45,81.48,64473.0
2016-04-28 12:30:00,81.48,81.69,81.43,81.57,47763.0,81.48,81.69,81.43,81.57,47763.0
2016-04-28 13:00:00,81.56,81.58,81.09,81.12,60393.0,81.56,81.58,81.09,81.12,60393.0
2016-04-28 13:30:00,81.12,81.17,80.99,81.12,32882.0,81.12,81.17,80.99,81.12,32882.0
2016-04-28 14:00:00,81.12,81.22,81.02,81.03,26936.0,81.12,81.22,81.02,81.03,26936.0
2016-04-28 14:30:00,81.03,81.05,80.66,80.7,50558.0,81.03,81.05,80.66,80.7,50558.0
2016-04-28 15:00:00,80.7,80.7,80.09,80.13,101670.0,80.7,80.7,80.09,80.13,101670.0
2016-04-28 15:30:00,80.14,80.23,79.86,80.07,272105.0,80.14,80.23,79.86,80.07,272105.0
2016-04-29 09:30:00,79.44,79.87,78.26,78.67,198686.0,79.44,79.87,78.26,78.67,198686.0
2016-04-29 10:00:00,78.65,78.66,78.28,78.61,171682.0,78.65,78.66,78.28,78.61,171682.0
2016-04-29 10:30:00,78.58,79.25,78.55,79.2,139305.0,78.58,79.25,78.55,79.2,139305.0
2016-04-29 11:00:00,79.19,79.37,79.08,79.36,76873.0,79.19,79.37,79.08,79.36,76873.0
2016-04-29 11:30:00,79.38,79.48,79.16,79.3,117421.0,79.38,79.48,79.16,79.3,117421.0
2016-04-29 12:00:00,79.27,79.31,79.09,79.19,65095.0,79.27,79.31,79.09,79.19,65095.0
2016-04-29 12:30:00,79.19,79.3,79.16,79.22,39553.0,79.19,79.3,79.16,79.22,39553.0
2016-04-29 13:00:00,79.21,79.36,79.06,79.09,180000.0,79.21,79.36,79.06,79.09,180000.0
2016-04-29 13:30:00,79.09,79.2,78.8,78.94,281774.0,79.09,79.2,78.8,78.94,281774.0
2016-04-29 14:00:00,78.97,79.25,78.96,79.24,38018.0,78.97,79.25,78.96,79.24,38018.0
2016-04-29 14:30:00,79.21,79.28,79.06,79.19,64781.0,79.21,79.28,79.06,79.19,64781.0
2016-04-29 15:00:00,79.19,79.46,79.1,79.34,68937.0,79.19,79.46,79.1,79.34,68937.0
2016-04-29 15:30:00,79.34,79.93,79.34,79.72,224129.0,79.34,79.93,79.34,79.72,224129.0
2016-05-02 09:30:00,80.06,80.91,79.9,80.59,85419.0,80.06,80.91,79.9,80.59,85419.0
2016-05-02 10:00:00,80.51,80.63,80.18,80.22,46650.0,80.51,80.63,80.18,80.22,46650.0
2016-05-02 10:30:00,80.24,80.36,79.95,80.03,103037.0,80.24,80.36,79.95,80.03,103037.0
2016-05-02 11:00:00,80.05,80.75,79.99,80.69,108393.0,80.05,80.75,79.99,80.69,108393.0
2016-05-02 11:30:00,80.71,80.86,80.65,80.78,58047.0,80.71,80.86,80.65,80.78,58047.0
2016-05-02 12:00:00,80.74,81.06,80.73,81.01,78989.0,80.74,81.06,80.73,81.01,78989.0
2016-05-02 12:30:00,81.02,81.06,80.86,80.95,56972.0,81.02,81.06,80.86,80.95,56972.0
2016-05-02 13:00:00,80.96,80.97,80.57,80.6,47100.0,80.96,80.97,80.57,80.6,47100.0
2016-05-02 13:30:00,80.59,80.73,80.51,80.66,51927.0,80.59,80.73,80.51,80.66,51927.0
2016-05-02 14:00:00,80.64,80.85,80.58,80.8,61007.0,80.64,80.85,80.58,80.8,61007.0
2016-05-02 14:30:00,80.77,80.81,80.69,80.76,53931.0,80.77,80.81,80.69,80.76,53931.0
2016-05-02 15:00:00,80.76,80.96,80.75,80.92,81516.0,80.76,80.96,80.75,80.92,81516.0
2016-05-02 15:30:00,80.92,81.13,80.81,80.88,220676.0,80.92,81.13,80.81,80.88,220676.0
2016-05-03 09:30:00,80.46,80.92,80.06,80.42,52673.0,80.46,80.92,80.06,80.42,52673.0
2016-05-03 10:00:00,80.43,80.6,80.19,80.56,74871.0,80.43,80.6,80.19,80.56,74871.0
2016-05-03 10:30:00,80.54,80.57,79.85,79.88,52316.0,80.54,80.57,79.85,79.88,52316.0
2016-05-03 11:00:00,79.9,80.15,79.77,79.97,38400.0,79.9,80.15,79.77,79.97,38400.0
2016-05-03 11:30:00,79.96,80.34,79.75,80.33,40750.0,79.96,80.34,79.75,80.33,40750.0
2016-05-03 12:00:00,80.31,80.37,80.09,80.23,26334.0,80.31,80.37,80.09,80.23,26334.0
2016-05-03 12:30:00,80.24,80.38,80.22,80.3,25661.0,80.24,80.38,80.22,80.3,25661.0
2016-05-03 13:00:00,80.29,80.71,80.28,80.68,44094.0,80.29,80.71,80.28,80.68,44094.0
2016-05-03 13:30:00,80.7,81.08,80.7,81.02,41077.0,80.7,81.08,80.7,81.02,41077.0
2016-05-03 14:00:00,81.02,81.07,80.72,80.84,45766.0,81.02,81.07,80.72,80.84,45766.0
2016-05-03 14:30:00,80.86,80.95,80.73,80.8,54267.0,80.86,80.95,80.73,80.8,54267.0
2016-05-03 15:00:00,80.82,80.88,80.48,80.67,79163.0,80.82,80.88,80.48,80.67,79163.0
2016-05-03 15:30:00,80.63,80.68,80.45,80.61,226973.0,80.63,80.68,80.45,80.61,226973.0
2016-05-04 09:30:00,80.03,80.69,79.64,80.63,28324.0,80.03,80.69,79.64,80.63,28324.0
2016-05-04 10:00:00,80.65,81.05,80.41,80.41,92243.0,80.65,81.05,80.41,80.41,92243.0
2016-05-04 10:30:00,80.4,80.52,80.15,80.33,44869.0,80.4,80.52,80.15,80.33,44869.0
2016-05-04 11:00:00,80.29,80.52,80.19,80.37,50007.0,80.29,80.52,80.19,80.37,50007.0
2016-05-04 11:30:00,80.4,80.51,80.23,80.49,92227.0,80.4,80.51,80.23,80.49,92227.0
2016-05-04 12:00:00,80.46,80.46,80.25,80.28,39894.0,80.46,80.46,80.25,80.28,39894.0
2016-05-04 12:30:00,80.24,80.33,80.19,80.2,35848.0,80.24,80.33,80.19,80.2,35848.0
2016-05-04 13:00:00,80.19,80.65,80.15,80.63,49313.0,80.19,80.65,80.15,80.63,49313.0
2016-05-04 13:30:00,80.64,80.7,80.44,80.59,51828.0,80.64,80.7,80.44,80.59,51828.0
2016-05-04 14:00:00,80.58,80.64,80.32,80.61,128282.0,80.58,80.64,80.32,80.61,128282.0
2016-05-04 14:30:00,80.61,80.64,80.44,80.55,63334.0,80.61,80.64,80.44,80.55,63334.0
2016-05-04 15:00:00,80.55,80.69,80.45,80.56,46393.0,80.55,80.69,80.45,80.56,46393.0
2016-05-04 15:30:00,80.56,80.76,80.52,80.62,110673.0,80.56,80.76,80.52,80.62,110673.0
2016-05-05 09:30:00,80.61,81.45,80.4,80.61,239992.0,80.61,81.45,80.4,80.61,239992.0
2016-05-05 10:00:00,80.62,81.07,80.59,80.79,112375.0,80.62,81.07,80.59,80.79,112375.0
2016-05-05 10:30:00,80.78,80.83,80.33,80.73,127939.0,80.78,80.83,80.33,80.73,127939.0
2016-05-05 11:00:00,80.74,80.91,80.56,80.77,120637.0,80.74,80.91,80.56,80.77,120637.0
2016-05-05 11:30:00,80.77,81.22,80.69,81.21,109469.0,80.77,81.22,80.69,81.21,109469.0
2016-05-05 12:00:00,81.21,81.49,81.13,81.39,67709.0,81.21,81.49,81.13,81.39,67709.0
2016-05-05 12:30:00,81.39,81.5,81.34,81.45,53213.0,81.39,81.5,81.34,81.45,53213.0
2016-05-05 13:00:00,81.45,81.46,80.8,80.84,78077.0,81.45,81.46,80.8,80.84,78077.0
2016-05-05 13:30:00,80.83,80.91,80.61,80.71,55609.0,80.83,80.91,80.61,80.71,55609.0
2016-05-05 14:00:00,80.71,81.05,80.71,80.84,52966.0,80.71,81.05,80.71,80.84,52966.0
2016-05-05 14:30:00,80.84,81.09,80.81,80.89,73075.0,80.84,81.09,80.81,80.89,73075.0
2016-05-05 15:00:00,80.88,80.97,80.72,80.91,118753.0,80.88,80.97,80.72,80.91,118753.0
2016-05-05 15:30:00,80.92,81.01,80.53,80.63,344029.0,80.92,81.01,80.53,80.63,344029.0
2016-05-06 09:30:00,80.31,80.71,80.25,80.45,105956.0,80.31,80.71,80.25,80.45,105956.0
2016-05-06 10:00:00,80.48,80.53,79.68,79.77,60715.0,80.48,80.53,79.68,79.77,60715.0
2016-05-06 10:30:00,79.79,79.92,79.11,79.29,191830.0,79.79,79.92,79.11,79.29,191830.0
2016-05-06 11:00:00,79.31,79.82,79.31,79.75,37489.0,79.31,79.82,79.31,79.75,37489.0
2016-05-06 11:30:00,79.79,79.94,79.66,79.66,44606.0,79.79,79.94,79.66,79.66,44606.0
2016-05-06 12:00:00,79.65,79.88,79.5,79.77,40245.0,79.65,79.88,79.5,79.77,40245.0
2016-05-06 12:30:00,79.78,80.2,79.68,80.13,34045.0,79.78,80.2,79.68,80.13,34045.0
2016-05-06 13:00:00,80.13,80.47,80.07,80.38,36717.0,80.13,80.47,80.07,80.38,36717.0
2016-05-06 13:30:00,80.39,80.67,80.25,80.66,40454.0,80.39,80.67,80.25,80.66,40454.0
2016-05-06 14:00:00,80.66,81.0,80.64,80.96,61106.0,80.66,81.0,80.64,80.96,61106.0
2016-05-06 14:30:00,80.95,81.1,80.79,80.99,59013.0,80.95,81.1,80.79,80.99,59013.0
2016-05-06 15:00:00,80.96,81.21,80.95,81.18,73502.0,80.96,81.21,80.95,81.18,73502.0
2016-05-06 15:30:00,81.18,81.23,80.98,81.19,226185.0,81.18,81.23,80.98,81.19,226185.0
2016-05-09 09:30:00,81.49,82.35,81.06,82.34,234589.0,81.49,82.35,81.06,82.34,234589.0
2016-05-09 10:00:00,82.35,82.44,81.96,82.17,88939.0,82.35,82.44,81.96,82.17,88939.0
2016-05-09 10:30:00,82.12,82.39,81.78,82.21,59647.0,82.12,82.39,81.78,82.21,59647.0
2016-05-09 11:00:00,82.22,82.25,81.63,81.91,69822.0,82.22,82.25,81.63,81.91,69822.0
2016-05-09 11:30:00,81.9,82.19,81.81,81.94,47858.0,81.9,82.19,81.81,81.94,47858.0
2016-05-09 12:00:00,81.9,82.31,81.9,82.19,102701.0,81.9,82.31,81.9,82.19,102701.0
2016-05-09 12:30:00,82.17,82.23,82.03,82.14,36816.0,82.17,82.23,82.03,82.14,36816.0
2016-05-09 13:00:00,82.15,82.23,82.01,82.07,51930.0,82.15,82.23,82.01,82.07,51930.0
2016-05-09 13:30:00,82.09,82.13,81.95,81.99,78845.0,82.09,82.13,81.95,81.99,78845.0
2016-05-09 14:00:00,81.99,82.2,81.91,82.13,102711.0,81.99,82.2,81.91,82.13,102711.0
2016-05-09 14:30:00,82.16,82.25,82.05,82.25,101836.0,82.16,82.25,82.05,82.25,101836.0
2016-05-09 15:00:00,82.24,82.28,82.1,82.11,81554.0,82.24,82.28,82.1,82.11,81554.0
2016-05-09 15:30:00,82.1,82.26,81.99,82.11,562891.0,82.1,82.26,81.99,82.11,562891.0
2016-05-10 09:30:00,82.05,82.2,81.29,81.47,95374.0,82.05,82.2,81.29,81.47,95374.0
2016-05-10 10:00:00,81.58,82.01,81.37,81.82,114470.0,81.58,82.01,81.37,81.82,114470.0
2016-05-10 10:30:00,81.83,82.24,81.74,81.8,66740.0,81.83,82.24,81.74,81.8,66740.0
2016-05-10 11:00:00,81.79,81.95,81.72,81.79,91622.0,81.79,81.95,81.72,81.79,91622.0
2016-05-10 11:30:00,81.77,82.07,81.64,82.05,40768.0,81.77,82.07,81.64,82.05,40768.0
2016-05-10 12:00:00,82.04,82.08,81.87,81.98,44533.0,82.04,82.08,81.87,81.98,44533.0
2016-05-10 12:30:00,82.01,82.16,81.81,82.06,33033.0,82.01,82.16,81.81,82.06,33033.0
2016-05-10 13:00:00,82.06,82.09,81.7,81.72,76708.0,82.06,82.09,81.7,81.72,76708.0
2016-05-10 13:30:00,81.72,81.81,81.63,81.73,64338.0,81.72,81.81,81.63,81.73,64338.0
2016-05-10 14:00:00,81.73,81.8,81.6,81.62,79883.0,81.73,81.8,81.6,81.62,79883.0
2016-05-10 14:30:00,81.6,81.62,81.47,81.49,58523.0,81.6,81.62,81.47,81.49,58523.0
2016-05-10 15:00:00,81.5,81.75,81.45,81.61,90587.0,81.5,81.75,81.45,81.61,90587.0
2016-05-10 15:30:00,81.61,81.75,81.48,81.67,169212.0,81.61,81.75,81.48,81.67,169212.0
2016-05-11 09:30:00,80.85,80.95,79.43,79.87,146176.0,80.85,80.95,79.43,79.87,146176.0
2016-05-11 10:00:00,79.86,80.18,79.65,80.02,163562.0,79.86,80.18,79.65,80.02,163562.0
2016-05-11 10:30:00,80.02,80.33,79.89,79.9,185210.0,80.02,80.33,79.89,79.9,185210.0
2016-05-11 11:00:00,79.89,79.94,79.34,79.52,166581.0,79.89,79.94,79.34,79.52,166581.0
2016-05-11 11:30:00,79.51,79.52,79.25,79.34,79966.0,79.51,79.52,79.25,79.34,79966.0
2016-05-11 12:00:00,79.34,79.95,79.34,79.84,111515.0,79.34,79.95,79.34,79.84,111515.0
2016-05-11 12:30:00,79.84,80.05,79.79,79.95,101990.0,79.84,80.05,79.79,79.95,101990.0
2016-05-11 13:00:00,79.95,79.95,79.54,79.64,67580.0,79.95,79.95,79.54,79.64,67580.0
2016-05-11 13:30:00,79.65,79.72,79.47,79.47,70069.0,79.65,79.72,79.47,79.47,70069.0
2016-05-11 14:00:00,79.47,79.49,79.09,79.22,96204.0,79.47,79.49,79.09,79.22,96204.0
2016-05-11 14:30:00,79.22,79.27,79.09,79.13,64753.0,79.22,79.27,79.09,79.13,64753.0
2016-05-11 15:00:00,79.12,79.36,79.04,79.24,143995.0,79.12,79.36,79.04,79.24,143995.0
2016-05-11 15:30:00,79.23,79.24,78.86,79.03,410314.0,79.23,79.24,78.86,79.03,410314.0
2016-05-12 09:30:00,79.55,80.86,79.07,80.78,183984.0,79.55,80.86,79.07,80.78,183984.0
2016-05-12 10:00:00,80.77,80.86,79.95,80.0,156780.0,80.77,80.86,79.95,80.0,156780.0
2016-05-12 10:30:00,80.0,80.06,79.61,79.99,153554.0,80.0,80.06,79.61,79.99,153554.0
2016-05-12 11:00:00,80.0,80.14,79.57,80.1,198100.0,80.0,80.14,79.57,80.1,198100.0
2016-05-12 11:30:00,80.08,80.23,79.77,79.8,94530.0,80.08,80.23,79.77,79.8,94530.0
2016-05-12 12:00:00,79.81,79.81,79.49,79.62,78837.0,79.81,79.81,79.49,79.62,78837.0
2016-05-12 12:30:00,79.65,80.01,79.5,80.0,50980.0,79.65,80.01,79.5,80.0,50980.0
2016-05-12 13:00:00,80.06,80.12,79.8,80.12,52593.0,80.06,80.12,79.8,80.12,52593.0
2016-05-12 13:30:00,80.1,80.22,79.86,80.19,34403.0,80.1,80.22,79.86,80.19,34403.0
2016-05-12 14:00:00,80.2,80.74,80.2,80.74,50163.0,80.2,80.74,80.2,80.74,50163.0
2016-05-12 14:30:00,80.75,80.87,80.61,80.62,41461.0,80.75,80.87,80.61,80.62,41461.0
2016-05-12 15:00:00,80.64,80.64,80.39,80.44,94056.0,80.64,80.64,80.39,80.44,94056.0
2016-05-12 15:30:00,80.45,80.57,80.2,80.29,274497.0,80.45,80.57,80.2,80.29,274497.0
2016-05-13 09:30:00,79.43,80.26,78.38,78.4,224103.0,79.43,80.26,78.38,78.4,224103.0
2016-05-13 10:00:00,78.41,78.88,78.22,78.56,309442.0,78.41,78.88,78.22,78.56,309442.0
2016-05-13 10:30:00,78.55,79.15,78.49,79.15,235851.0,78.55,79.15,78.49,79.15,235851.0
2016-05-13 11:00:00,79.13,79.65,79.09,79.46,137163.0,79.13,79.65,79.09,79.46,137163.0
2016-05-13 11:30:00,79.45,79.58,79.16,79.2,151503.0,79.45,79.58,79.16,79.2,151503.0
2016-05-13 12:00:00,79.2,79.29,78.8,79.17,74555.0,79.2,79.29,78.8,79.17,74555.0
2016-05-13 12:30:00,79.16,79.28,78.66,78.86,69979.0,79.16,79.28,78.66,78.86,69979.0
2016-05-13 13:00:00,78.86,78.86,78.3,78.44,136316.0,78.86,78.86,78.3,78.44,136316.0
2016-05-13 13:30:00,78.45,78.56,78.17,78.18,70815.0,78.45,78.56,78.17,78.18,70815.0
2016-05-13 14:00:00,78.18,78.39,78.06,78.16,121993.0,78.18,78.39,78.06,78.16,121993.0
2016-05-13 14:30:00,78.18,78.27,77.87,77.99,180004.0,78.18,78.27,77.87,77.99,180004.0
2016-05-13 15:00:00,77.98,77.98,77.55,77.69,383754.0,77.98,77.98,77.55,77.69,383754.0
2016-05-13 15:30:00,77.69,77.79,77.42,77.63,585226.0,77.69,77.79,77.42,77.63,585226.0
2016-05-16 09:30:00,77.78,78.6,77.13,78.48,176598.0,77.78,78.6,77.13,78.48,176598.0
2016-05-16 10:00:00,78.44,79.1,78.39,79.07,163994.0,78.44,79.1,78.39,79.07,163994.0
2016-05-16 10:30:00,79.1,79.44,79.05,79.32,126384.0,79.1,79.44,79.05,79.32,126384.0
2016-05-16 11:00:00,79.31,79.66,79.2,79.63,177432.0,79.31,79.66,79.2,79.63,177432.0
2016-05-16 11:30:00,79.63,79.92,79.57,79.92,118672.0,79.63,79.92,79.57,79.92,118672.0
2016-05-16 12:00:00,79.93,79.94,79.65,79.66,89473.0,79.93,79.94,79.65,79.66,89473.0
2016-05-16 12:30:00,79.65,79.93,79.63,79.87,111526.0,79.65,79.93,79.63,79.87,111526.0
2016-05-16 13:00:00,79.89,80.0,79.82,79.98,84400.0,79.89,80.0,79.82,79.98,84400.0
2016-05-16 13:30:00,79.97,80.04,79.9,79.95,105632.0,79.97,80.04,79.9,79.95,105632.0
2016-05-16 14:00:00,79.95,80.0,79.9,80.0,141472.0,79.95,80.0,79.9,80.0,141472.0
2016-05-16 14:30:00,80.0,80.39,79.96,80.11,229989.0,80.0,80.39,79.96,80.11,229989.0
2016-05-16 15:00:00,80.11,80.3,80.03,80.23,172743.0,80.11,80.3,80.03,80.23,172743.0
2016-05-16 15:30:00,80.22,80.26,79.99,80.03,446104.0,80.22,80.26,79.99,80.03,446104.0
2016-05-17 09:30:00,79.08,79.57,78.28,78.55,287725.0,79.08,79.57,78.28,78.55,287725.0
2016-05-17 10:00:00,78.52,79.22,78.43,78.83,175553.0,78.52,79.22,78.43,78.83,175553.0
2016-05-17 10:30:00,78.81,79.32,78.68,79.28,199692.0,78.81,79.32,78.68,79.28,199692.0
2016-05-17 11:00:00,79.31,79.38,78.88,78.99,126815.0,79.31,79.38,78.88,78.99,126815.0
2016-05-17 11:30:00,79.0,79.0,78.62,78.87,102686.0,79.0,79.0,78.62,78.87,102686.0
2016-05-17 12:00:00,78.88,78.92,78.27,78.43,89255.0,78.88,78.92,78.27,78.43,89255.0
2016-05-17 12:30:00,78.43,78.44,78.12,78.23,79167.0,78.43,78.44,78.12,78.23,79167.0
2016-05-17 13:00:00,78.22,78.31,78.15,78.2,80166.0,78.22,78.31,78.15,78.2,80166.0
2016-05-17 13:30:00,78.2,78.34,77.81,77.81,91431.0,78.2,78.34,77.81,77.81,91431.0
2016-05-17 14:00:00,77.82,77.94,77.37,77.45,112029.0,77.82,77.94,77.37,77.45,112029.0
2016-05-17 14:30:00,77.44,77.66,77.28,77.42,163702.0,77.44,77.66,77.28,77.42,163702.0
2016-05-17 15:00:00,77.45,77.59,77.08,77.19,214586.0,77.45,77.59,77.08,77.19,214586.0
2016-05-17 15:30:00,77.17,77.59,77.09,77.51,340291.0,77.17,77.59,77.09,77.51,340291.0
2016-05-18 09:30:00,76.13,76.46,75.5,76.26,507557.0,76.13,76.46,75.5,76.26,507557.0
2016-05-18 10:00:00,76.21,76.38,75.4,75.84,402539.0,76.21,76.38,75.4,75.84,402539.0
2016-05-18 10:30:00,75.87,75.98,75.05,75.06,228747.0,75.87,75.98,75.05,75.06,228747.0
2016-05-18 11:00:00,75.08,75.42,73.02,75.25,552174.0,75.08,75.42,73.02,75.25,552174.0
2016-05-18 11:30:00,75.28,75.46,75.16,75.2,416610.0,75.28,75.46,75.16,75.2,416610.0
2016-05-18 12:00:00,75.19,75.61,74.96,75.38,160505.0,75.19,75.61,74.96,75.38,160505.0
2016-05-18 12:30:00,75.41,75.54,75.28,75.48,221403.0,75.41,75.54,75.28,75.48,221403.0
2016-05-18 13:00:00,75.49,75.53,75.28,75.45,157494.0,75.49,75.53,75.28,75.45,157494.0
2016-05-18 13:30:00,75.44,75.6,75.19,75.43,173806.0,75.44,75.6,75.19,75.43,173806.0
2016-05-18 14:00:00,75.42,75.42,74.76,74.78,200505.0,75.42,75.42,74.76,74.78,200505.0
2016-05-18 14:30:00,74.77,75.1,74.53,75.04,211309.0,74.77,75.1,74.53,75.04,211309.0
2016-05-18 15:00:00,75.03,75.47,74.98,75.01,284867.0,75.03,75.47,74.98,75.01,284867.0
2016-05-18 15:30:00,75.0,75.33,75.0,75.33,385953.0,75.0,75.33,75.0,75.33,385953.0
2016-05-19 09:30:00,76.3,77.1,75.79,75.79,555634.0,76.3,77.1,75.79,75.79,555634.0
2016-05-19 10:00:00,75.75,76.1,75.65,75.98,281895.0,75.75,76.1,75.65,75.98,281895.0
2016-05-19 10:30:00,75.95,76.25,75.8,76.18,203273.0,75.95,76.25,75.8,76.18,203273.0
2016-05-19 11:00:00,76.17,76.28,75.86,76.03,105037.0,76.17,76.28,75.86,76.03,105037.0
2016-05-19 11:30:00,76.04,76.06,75.9,75.99,116160.0,76.04,76.06,75.9,75.99,116160.0
2016-05-19 12:00:00,75.99,76.03,75.91,75.97,170860.0,75.99,76.03,75.91,75.97,170860.0
2016-05-19 12:30:00,75.98,76.14,75.95,75.96,109163.0,75.98,76.14,75.95,75.96,109163.0
2016-05-19 13:00:00,75.95,76.08,75.95,76.05,110084.0,75.95,76.08,75.95,76.05,110084.0
2016-05-19 13:30:00,76.04,76.25,76.0,76.11,203786.0,76.04,76.25,76.0,76.11,203786.0
2016-05-19 14:00:00,76.12,76.36,76.01,76.35,241516.0,76.12,76.36,76.01,76.35,241516.0
2016-05-19 14:30:00,76.34,76.52,76.2,76.43,120648.0,76.34,76.52,76.2,76.43,120648.0
2016-05-19 15:00:00,76.43,77.03,76.41,76.9,189779.0,76.43,77.03,76.41,76.9,189779.0
2016-05-19 15:30:00,76.9,77.1,76.7,76.91,556478.0,76.9,77.1,76.7,76.91,556478.0
2016-05-20 09:30:00,76.86,77.19,75.56,75.91,500932.0,76.86,77.19,75.56,75.91,500932.0
2016-05-20 10:00:00,75.88,76.46,75.72,75.89,231647.0,75.88,76.46,75.72,75.89,231647.0
2016-05-20 10:30:00,75.9,76.52,75.88,76.5,232919.0,75.9,76.52,75.88,76.5,232919.0
2016-05-20 11:00:00,76.5,76.64,76.05,76.55,158572.0,76.5,76.64,76.05,76.55,158572.0
2016-05-20 11:30:00,76.58,76.98,76.58,76.84,72471.0,76.58,76.98,76.58,76.84,72471.0
2016-05-20 12:00:00,76.85,76.88,76.69,76.74,44952.0,76.85,76.88,76.69,76.74,44952.0
2016-05-20 12:30:00,76.73,76.81,76.51,76.79,79019.0,76.73,76.81,76.51,76.79,79019.0
2016-05-20 13:00:00,76.79,76.91,76.7,76.78,85586.0,76.79,76.91,76.7,76.78,85586.0
2016-05-20 13:30:00,76.78,76.87,76.67,76.76,100161.0,76.78,76.87,76.67,76.76,100161.0
2016-05-20 14:00:00,76.75,76.99,76.73,76.86,78778.0,76.75,76.99,76.73,76.86,78778.0
2016-05-20 14:30:00,76.86,76.94,76.69,76.75,190696.0,76.86,76.94,76.69,76.75,190696.0
2016-05-20 15:00:00,76.78,76.98,76.58,76.95,291789.0,76.78,76.98,76.58,76.95,291789.0
2016-05-20 15:30:00,76.95,77.14,76.79,76.89,418976.0,76.95,77.14,76.79,76.89,418976.0
2016-05-23 09:30:00,77.11,77.34,76.56,77.03,185668.0,77.11,77.34,76.56,77.03,185668.0
2016-05-23 10:00:00,77.06,77.4,76.89,76.97,196100.0,77.06,77.4,76.89,76.97,196100.0
2016-05-23 10:30:00,76.96,77.04,76.32,76.43,142350.0,76.96,77.04,76.32,76.43,142350.0
2016-05-23 11:00:00,76.43,76.79,76.43,76.5,109501.0,76.43,76.79,76.43,76.5,109501.0
2016-05-23 11:30:00,76.5,76.52,76.08,76.37,128311.0,76.5,76.52,76.08,76.37,128311.0
2016-05-23 12:00:00,76.35,76.49,76.2,76.31,66414.0,76.35,76.49,76.2,76.31,66414.0
2016-05-23 12:30:00,76.32,76.48,76.11,76.14,57065.0,76.32,76.48,76.11,76.14,57065.0
2016-05-23 13:00:00,76.15,76.2,75.77,75.79,148842.0,76.15,76.2,75.77,75.79,148842.0
2016-05-23 13:30:00,75.81,75.91,75.63,75.73,120886.0,75.81,75.91,75.63,75.73,120886.0
2016-05-23 14:00:00,75.73,75.98,75.71,75.94,128069.0,75.73,75.98,75.71,75.94,128069.0
2016-05-23 14:30:00,75.95,76.05,75.68,75.72,164859.0,75.95,76.05,75.68,75.72,164859.0
2016-05-23 15:00:00,75.71,75.83,75.5,75.59,183915.0,75.71,75.83,75.5,75.59,183915.0
2016-05-23 15:30:00,75.59,75.7,75.49,75.56,326318.0,75.59,75.7,75.49,75.56,326318.0
2016-05-24 09:30:00,75.98,77.05,75.69,77.04,475133.0,75.98,77.05,75.69,77.04,475133.0
2016-05-24 10:00:00,77.05,77.5,76.82,77.18,268570.0,77.05,77.5,76.82,77.18,268570.0
2016-05-24 10:30:00,77.18,77.43,77.01,77.3,188645.0,77.18,77.43,77.01,77.3,188645.0
2016-05-24 11:00:00,77.32,77.68,77.24,77.66,229643.0,77.32,77.68,77.24,77.66,229643.0
2016-05-24 11:30:00,77.66,77.97,77.65,77.86,247247.0,77.66,77.97,77.65,77.86,247247.0
2016-05-24 12:00:00,77.86,77.91,77.57,77.57,100912.0,77.86,77.91,77.57,77.57,100912.0
2016-05-24 12:30:00,77.58,77.62,77.42,77.57,141119.0,77.58,77.62,77.42,77.57,141119.0
2016-05-24 13:00:00,77.6,77.8,77.49,77.73,59947.0,77.6,77.8,77.49,77.73,59947.0
2016-05-24 13:30:00,77.73,77.74,77.43,77.43,93570.0,77.73,77.74,77.43,77.43,93570.0
2016-05-24 14:00:00,77.44,77.63,77.37,77.59,121609.0,77.44,77.63,77.37,77.59,121609.0
2016-05-24 14:30:00,77.59,77.7,77.49,77.6,131599.0,77.59,77.7,77.49,77.6,131599.0
2016-05-24 15:00:00,77.6,78.0,77.6,77.89,138971.0,77.6,78.0,77.6,77.89,138971.0
2016-05-24 15:30:00,77.89,77.89,77.5,77.53,358493.0,77.89,77.89,77.5,77.53,358493.0
2016-05-25 09:30:00,77.7,78.31,77.57,77.85,251008.0,77.7,78.31,77.57,77.85,251008.0
2016-05-25 10:00:00,77.88,77.98,77.55,77.98,209490.0,77.88,77.98,77.55,77.98,209490.0
2016-05-25 10:30:00,77.99,78.3,77.83,78.3,126780.0,77.99,78.3,77.83,78.3,126780.0
2016-05-25 11:00:00,78.28,78.39,77.73,77.78,229271.0,78.28,78.39,77.73,77.78,229271.0
2016-05-25 11:30:00,77.79,78.3,77.77,78.2,188602.0,77.79,78.3,77.77,78.2,188602.0
2016-05-25 12:00:00,78.19,78.58,78.1,78.55,140174.0,78.19,78.58,78.1,78.55,140174.0
2016-05-25 12:30:00,78.57,78.86,78.52,78.7,117790.0,78.57,78.86,78.52,78.7,117790.0
2016-05-25 13:00:00,78.71,78.98,78.69,78.86,99764.0,78.71,78.98,78.69,78.86,99764.0
2016-05-25 13:30:00,78.86,78.86,78.59,78.82,175197.0,78.86,78.86,78.59,78.82,175197.0
2016-05-25 14:00:00,78.82,78.82,78.46,78.56,173810.0,78.82,78.82,78.46,78.56,173810.0
2016-05-25 14:30:00,78.55,78.71,78.32,78.35,147189.0,78.55,78.71,78.32,78.35,147189.0
2016-05-25 15:00:00,78.35,78.66,78.32,78.66,242960.0,78.35,78.66,78.32,78.66,242960.0
2016-05-25 15:30:00,78.65,78.68,77.94,78.34,788199.0,78.65,78.68,77.94,78.34,788199.0
2016-05-26 09:30:00,85.49,86.55,84.8,85.69,2811085.0,85.49,86.55,84.8,85.69,2811085.0
2016-05-26 10:00:00,85.73,86.79,85.35,86.21,912839.0,85.73,86.79,85.35,86.21,912839.0
2016-05-26 10:30:00,86.19,88.38,86.19,88.17,1089261.0,86.19,88.38,86.19,88.17,1089261.0
2016-05-26 11:00:00,88.15,88.2,87.63,87.88,450728.0,88.15,88.2,87.63,87.88,450728.0
2016-05-26 11:30:00,87.88,88.03,87.3,87.54,507532.0,87.88,88.03,87.3,87.54,507532.0
2016-05-26 12:00:00,87.51,88.15,87.48,88.04,417377.0,87.51,88.15,87.48,88.04,417377.0
2016-05-26 12:30:00,88.03,88.78,87.96,88.77,359412.0,88.03,88.78,87.96,88.77,359412.0
2016-05-26 13:00:00,88.77,89.16,88.45,88.47,474118.0,88.77,89.16,88.45,88.47,474118.0
2016-05-26 13:30:00,88.48,88.77,88.04,88.72,455427.0,88.48,88.77,88.04,88.72,455427.0
2016-05-26 14:00:00,88.73,88.85,88.03,88.21,429425.0,88.73,88.85,88.03,88.21,429425.0
2016-05-26 14:30:00,88.2,88.63,87.99,88.07,412442.0,88.2,88.63,87.99,88.07,412442.0
2016-05-26 15:00:00,88.06,89.02,87.95,88.81,624978.0,88.06,89.02,87.95,88.81,624978.0
2016-05-26 15:30:00,88.82,89.05,88.1,88.4,1214003.0,88.82,89.05,88.1,88.4,1214003.0
2016-05-27 09:30:00,88.97,88.99,87.38,87.93,905496.0,88.97,88.99,87.38,87.93,905496.0
2016-05-27 10:00:00,87.98,88.6,87.65,88.41,480525.0,87.98,88.6,87.65,88.41,480525.0
2016-05-27 10:30:00,88.41,88.8,88.37,88.4,357552.0,88.41,88.8,88.37,88.4,357552.0
2016-05-27 11:00:00,88.4,88.93,88.28,88.88,369517.0,88.4,88.93,88.28,88.88,369517.0
2016-05-27 11:30:00,88.89,89.18,88.58,88.75,359102.0,88.89,89.18,88.58,88.75,359102.0
2016-05-27 12:00:00,88.77,89.09,88.63,89.06,273555.0,88.77,89.09,88.63,89.06,273555.0
2016-05-27 12:30:00,89.06,89.4,89.01,89.4,143859.0,89.06,89.4,89.01,89.4,143859.0
2016-05-27 13:00:00,89.37,89.42,89.16,89.28,164985.0,89.37,89.42,89.16,89.28,164985.0
2016-05-27 13:30:00,89.28,89.32,88.97,89.03,233375.0,89.28,89.32,88.97,89.03,233375.0
2016-05-27 14:00:00,89.01,89.28,88.58,89.24,709738.0,89.01,89.28,88.58,89.24,709738.0
2016-05-27 14:30:00,89.23,89.59,89.14,89.18,238082.0,89.23,89.59,89.14,89.18,238082.0
2016-05-27 15:00:00,89.18,89.51,89.04,89.08,323708.0,89.18,89.51,89.04,89.08,323708.0
2016-05-27 15:30:00,89.07,89.11,88.91,88.93,558982.0,89.07,89.11,88.91,88.93,558982.0
2016-05-31 09:30:00,89.39,89.89,88.71,89.65,286077.0,89.39,89.89,88.71,89.65,286077.0
2016-05-31 10:00:00,89.66,90.0,89.47,89.98,291931.0,89.66,90.0,89.47,89.98,291931.0
2016-05-31 10:30:00,89.97,90.29,89.75,90.03,293745.0,89.97,90.29,89.75,90.03,293745.0
2016-05-31 11:00:00,90.04,90.38,89.98,90.05,350636.0,90.04,90.38,89.98,90.05,350636.0
2016-05-31 11:30:00,90.05,90.2,89.99,90.01,235079.0,90.05,90.2,89.99,90.01,235079.0
2016-05-31 12:00:00,90.0,90.45,89.92,90.43,301302.0,90.0,90.45,89.92,90.43,301302.0
2016-05-31 12:30:00,90.44,90.45,90.07,90.33,174899.0,90.44,90.45,90.07,90.33,174899.0
2016-05-31 13:00:00,90.3,90.49,90.07,90.48,147884.0,90.3,90.49,90.07,90.48,147884.0
2016-05-31 13:30:00,90.49,90.51,90.15,90.17,112403.0,90.49,90.51,90.15,90.17,112403.0
2016-05-31 14:00:00,90.16,90.44,89.88,90.37,173781.0,90.16,90.44,89.88,90.37,173781.0
2016-05-31 14:30:00,90.38,90.56,90.17,90.48,227949.0,90.38,90.56,90.17,90.48,227949.0
2016-05-31 15:00:00,90.48,90.76,90.43,90.68,286718.0,90.48,90.76,90.43,90.68,286718.0
2016-05-31 15:30:00,90.69,90.86,90.54,90.54,970663.0,90.69,90.86,90.54,90.54,970663.0
2016-06-01 09:30:00,90.54,90.85,90.16,90.34,268188.0,90.54,90.85,90.16,90.34,268188.0
2016-06-01 10:00:00,90.33,90.58,90.19,90.26,175377.0,90.33,90.58,90.19,90.26,175377.0
2016-06-01 10:30:00,90.25,90.77,90.23,90.5,151614.0,90.25,90.77,90.23,90.5,151614.0
2016-06-01 11:00:00,90.5,90.68,89.99,90.16,237525.0,90.5,90.68,89.99,90.16,237525.0
2016-06-01 11:30:00,90.19,90.25,89.79,90.1,168542.0,90.19,90.25,89.79,90.1,168542.0
2016-06-01 12:00:00,90.1,90.53,90.09,90.42,92822.0,90.1,90.53,90.09,90.42,92822.0
2016-06-01 12:30:00,90.42,90.53,90.27,90.52,69614.0,90.42,90.53,90.27,90.52,69614.0
2016-06-01 13:00:00,90.52,90.77,90.38,90.39,188525.0,90.52,90.77,90.38,90.39,188525.0
2016-06-01 13:30:00,90.39,90.46,90.18,90.31,77795.0,90.39,90.46,90.18,90.31,77795.0
2016-06-01 14:00:00,90.32,90.64,90.25,90.46,63789.0,90.32,90.64,90.25,90.46,63789.0
2016-06-01 14:30:00,90.46,90.79,90.35,90.76,83934.0,90.46,90.79,90.35,90.76,83934.0
2016-06-01 15:00:00,90.76,91.0,90.75,90.89,162078.0,90.76,91.0,90.75,90.89,162078.0
2016-06-01 15:30:00,90.88,90.89,90.6,90.8,334632.0,90.88,90.89,90.6,90.8,334632.0
2016-06-02 09:30:00,90.96,91.73,90.74,91.11,181354.0,90.96,91.73,90.74,91.11,181354.0
2016-06-02 10:00:00,91.14,91.77,91.03,91.04,211277.0,91.14,91.77,91.03,91.04,211277.0
2016-06-02 10:30:00,91.07,91.49,91.03,91.49,97773.0,91.07,91.49,91.03,91.49,97773.0
2016-06-02 11:00:00,91.49,91.6,90.9,90.94,82878.0,91.49,91.6,90.9,90.94,82878.0
2016-06-02 11:30:00,90.94,91.21,90.49,90.58,178195.0,90.94,91.21,90.49,90.58,178195.0
2016-06-02 12:00:00,90.6,90.8,90.15,90.23,241921.0,90.6,90.8,90.15,90.23,241921.0
2016-06-02 12:30:00,90.24,90.49,90.12,90.45,135405.0,90.24,90.49,90.12,90.45,135405.0
2016-06-02 13:00:00,90.45,90.59,90.33,90.41,86661.0,90.45,90.59,90.33,90.41,86661.0
2016-06-02 13:30:00,90.38,90.57,90.28,90.45,95130.0,90.38,90.57,90.28,90.45,95130.0
2016-06-02 14:00:00,90.48,90.86,90.48,90.86,141218.0,90.48,90.86,90.48,90.86,141218.0
2016-06-02 14:30:00,90.87,90.92,90.74,90.81,109885.0,90.87,90.92,90.74,90.81,109885.0
2016-06-02 15:00:00,90.83,90.94,90.79,90.9,106543.0,90.83,90.94,90.79,90.9,106543.0
2016-06-02 15:30:00,90.9,91.08,90.9,91.03,283719.0,90.9,91.08,90.9,91.03,283719.0
2016-06-03 09:30:00,90.91,91.58,90.76,91.02,135627.0,90.91,91.58,90.76,91.02,135627.0
2016-06-03 10:00:00,90.97,91.75,90.77,91.75,165623.0,90.97,91.75,90.77,91.75,165623.0
2016-06-03 10:30:00,91.72,91.91,91.53,91.65,178751.0,91.72,91.91,91.53,91.65,178751.0
2016-06-03 11:00:00,91.63,91.67,91.26,91.28,86076.0,91.63,91.67,91.26,91.28,86076.0
2016-06-03 11:30:00,91.29,91.66,91.26,91.37,98077.0,91.29,91.66,91.26,91.37,98077.0
2016-06-03 12:00:00,91.37,91.4,91.21,91.28,139424.0,91.37,91.4,91.21,91.28,139424.0
2016-06-03 12:30:00,91.29,91.46,91.21,91.21,167874.0,91.29,91.46,91.21,91.21,167874.0
2016-06-03 13:00:00,91.22,91.42,91.11,91.31,54536.0,91.22,91.42,91.11,91.31,54536.0
2016-06-03 13:30:00,91.32,91.42,91.2,91.28,52669.0,91.32,91.42,91.2,91.28,52669.0
2016-06-03 14:00:00,91.26,91.34,91.0,91.19,86530.0,91.26,91.34,91.0,91.19,86530.0
2016-06-03 14:30:00,91.21,91.4,91.15,91.31,77514.0,91.21,91.4,91.15,91.31,77514.0
2016-06-03 15:00:00,91.3,91.3,91.12,91.27,78076.0,91.3,91.3,91.12,91.27,78076.0
2016-06-03 15:30:00,91.28,91.3,91.01,91.07,199749.0,91.28,91.3,91.01,91.07,199749.0
2016-06-06 09:30:00,91.48,91.48,90.44,90.75,138858.0,91.48,91.48,90.44,90.75,138858.0
2016-06-06 10:00:00,90.73,91.04,90.67,90.67,82192.0,90.73,91.04,90.67,90.67,82192.0
2016-06-06 10:30:00,90.66,90.67,90.29,90.49,104349.0,90.66,90.67,90.29,90.49,104349.0
2016-06-06 11:00:00,90.47,90.56,90.31,90.5,58533.0,90.47,90.56,90.31,90.5,58533.0
2016-06-06 11:30:00,90.5,90.58,90.43,90.43,54671.0,90.5,90.58,90.43,90.43,54671.0
2016-06-06 12:00:00,90.43,90.53,90.19,90.29,48868.0,90.43,90.53,90.19,90.29,48868.0
2016-06-06 12:30:00,90.28,90.64,90.24,90.63,57736.0,90.28,90.64,90.24,90.63,57736.0
2016-06-06 13:00:00,90.66,91.07,90.62,91.06,65804.0,90.66,91.07,90.62,91.06,65804.0
2016-06-06 13:30:00,91.04,91.12,90.86,91.0,45953.0,91.04,91.12,90.86,91.0,45953.0
2016-06-06 14:00:00,91.0,91.2,90.93,91.15,41615.0,91.0,91.2,90.93,91.15,41615.0
2016-06-06 14:30:00,91.15,91.26,90.86,90.9,62430.0,91.15,91.26,90.86,90.9,62430.0
2016-06-06 15:00:00,90.91,90.97,90.73,90.8,68285.0,90.91,90.97,90.73,90.8,68285.0
2016-06-06 15:30:00,90.79,90.86,90.61,90.63,216857.0,90.79,90.86,90.61,90.63,216857.0
2016-06-07 09:30:00,90.43,91.55,90.43,91.51,117655.0,90.43,91.55,90.43,91.51,117655.0
2016-06-07 10:00:00,91.51,91.78,91.41,91.69,93346.0,91.51,91.78,91.41,91.69,93346.0
2016-06-07 10:30:00,91.71,91.99,91.64,91.78,75660.0,91.71,91.99,91.64,91.78,75660.0
2016-06-07 11:00:00,91.76,91.78,91.49,91.55,36363.0,91.76,91.78,91.49,91.55,36363.0
2016-06-07 11:30:00,91.54,91.92,91.49,91.88,44279.0,91.54,91.92,91.49,91.88,44279.0
2016-06-07 12:00:00,91.88,91.92,91.71,91.88,39558.0,91.88,91.92,91.71,91.88,39558.0
2016-06-07 12:30:00,91.86,91.98,91.78,91.88,39832.0,91.86,91.98,91.78,91.88,39832.0
2016-06-07 13:00:00,91.89,92.12,91.85,92.11,52495.0,91.89,92.12,91.85,92.11,52495.0
2016-06-07 13:30:00,92.09,92.09,91.54,91.59,38562.0,92.09,92.09,91.54,91.59,38562.0
2016-06-07 14:00:00,91.55,91.69,91.53,91.55,58418.0,91.55,91.69,91.53,91.55,58418.0
2016-06-07 14:30:00,91.56,91.61,91.33,91.33,81252.0,91.56,91.61,91.33,91.33,81252.0
2016-06-07 15:00:00,91.34,91.43,91.24,91.34,158410.0,91.34,91.43,91.24,91.34,158410.0
2016-06-07 15:30:00,91.33,91.35,91.1,91.24,259230.0,91.33,91.35,91.1,91.24,259230.0
2016-06-08 09:30:00,91.19,91.37,90.79,91.02,357162.0,91.19,91.37,90.79,91.02,357162.0
2016-06-08 10:00:00,91.03,91.48,91.0,91.47,74150.0,91.03,91.48,91.0,91.47,74150.0
2016-06-08 10:30:00,91.42,91.45,90.81,90.83,85613.0,91.42,91.45,90.81,90.83,85613.0
2016-06-08 11:00:00,90.85,91.15,90.83,90.91,130412.0,90.85,91.15,90.83,90.91,130412.0
2016-06-08 11:30:00,90.9,91.12,90.87,90.99,70398.0,90.9,91.12,90.87,90.99,70398.0
2016-06-08 12:00:00,90.97,91.38,90.96,91.38,44464.0,90.97,91.38,90.96,91.38,44464.0
2016-06-08 12:30:00,91.37,91.45,91.29,91.35,23643.0,91.37,91.45,91.29,91.35,23643.0
2016-06-08 13:00:00,91.34,91.42,91.27,91.36,30909.0,91.34,91.42,91.27,91.36,30909.0
2016-06-08 13:30:00,91.33,91.41,91.29,91.4,52342.0,91.33,91.41,91.29,91.4,52342.0
2016-06-08 14:00:00,91.39,91.39,91.22,91.27,78269.0,91.39,91.39,91.22,91.27,78269.0
2016-06-08 14:30:00,91.27,91.5,91.26,91.48,43248.0,91.27,91.5,91.26,91.48,43248.0
2016-06-08 15:00:00,91.48,91.49,91.36,91.45,43249.0,91.48,91.49,91.36,91.45,43249.0
2016-06-08 15:30:00,91.45,91.63,91.44,91.57,281015.0,91.45,91.63,91.44,91.57,281015.0
2016-06-09 09:30:00,91.48,91.65,91.03,91.58,91304.0,91.48,91.65,91.03,91.58,91304.0
2016-06-09 10:00:00,91.56,91.86,91.24,91.68,103496.0,91.56,91.86,91.24,91.68,103496.0
2016-06-09 10:30:00,91.7,91.82,91.58,91.76,47357.0,91.7,91.82,91.58,91.76,47357.0
2016-06-09 11:00:00,91.74,92.05,91.7,91.97,61394.0,91.74,92.05,91.7,91.97,61394.0
2016-06-09 11:30:00,91.99,92.01,91.68,91.7,108489.0,91.99,92.01,91.68,91.7,108489.0
2016-06-09 12:00:00,91.7,91.78,91.42,91.55,62268.0,91.7,91.78,91.42,91.55,62268.0
2016-06-09 12:30:00,91.53,91.88,91.52,91.88,33047.0,91.53,91.88,91.52,91.88,33047.0
2016-06-09 13:00:00,91.9,91.92,91.62,91.83,60589.0,91.9,91.92,91.62,91.83,60589.0
2016-06-09 13:30:00,91.84,91.9,91.71,91.89,48880.0,91.84,91.9,91.71,91.89,48880.0
2016-06-09 14:00:00,91.9,91.97,91.81,91.89,51159.0,91.9,91.97,91.81,91.89,51159.0
2016-06-09 14:30:00,91.88,92.03,91.86,92.0,42297.0,91.88,92.03,91.86,92.0,42297.0
2016-06-09 15:00:00,91.99,92.09,91.98,92.04,68420.0,91.99,92.09,91.98,92.04,68420.0
2016-06-09 15:30:00,92.03,92.17,91.97,91.97,137182.0,92.03,92.17,91.97,91.97,137182.0
2016-06-10 09:30:00,91.41,91.81,91.03,91.53,163536.0,91.41,91.81,91.03,91.53,163536.0
2016-06-10 10:00:00,91.53,91.69,91.09,91.09,106794.0,91.53,91.69,91.09,91.09,106794.0
2016-06-10 10:30:00,91.11,91.32,91.03,91.2,56516.0,91.11,91.32,91.03,91.2,56516.0
2016-06-10 11:00:00,91.24,91.4,91.14,91.37,36945.0,91.24,91.4,91.14,91.37,36945.0
2016-06-10 11:30:00,91.35,91.47,91.0,91.21,24426.0,91.35,91.47,91.0,91.21,24426.0
2016-06-10 12:00:00,91.21,91.22,90.94,90.98,82677.0,91.21,91.22,90.94,90.98,82677.0
2016-06-10 12:30:00,90.99,91.22,90.93,91.08,26735.0,90.99,91.22,90.93,91.08,26735.0
2016-06-10 13:00:00,91.1,91.17,91.06,91.11,22914.0,91.1,91.17,91.06,91.11,22914.0
2016-06-10 13:30:00,91.1,91.1,90.87,90.99,40261.0,91.1,91.1,90.87,90.99,40261.0
2016-06-10 14:00:00,91.0,91.08,90.92,91.03,25447.0,91.0,91.08,90.92,91.03,25447.0
2016-06-10 14:30:00,91.01,91.1,90.96,91.0,28713.0,91.01,91.1,90.96,91.0,28713.0
2016-06-10 15:00:00,91.03,91.22,90.99,91.17,40344.0,91.03,91.22,90.99,91.17,40344.0
2016-06-10 15:30:00,91.17,91.43,91.16,91.37,146654.0,91.17,91.43,91.16,91.37,146654.0
2016-06-13 09:30:00,91.2,91.57,90.63,91.24,103871.0,91.2,91.57,90.63,91.24,103871.0
2016-06-13 10:00:00,91.25,91.38,90.93,91.04,49544.0,91.25,91.38,90.93,91.04,49544.0
2016-06-13 10:30:00,91.04,91.24,91.01,91.13,35175.0,91.04,91.24,91.01,91.13,35175.0
2016-06-13 11:00:00,91.13,91.21,90.92,90.99,32567.0,91.13,91.21,90.92,90.99,32567.0
2016-06-13 11:30:00,91.0,91.03,90.53,90.58,60167.0,91.0,91.03,90.53,90.58,60167.0
2016-06-13 12:00:00,90.56,90.75,90.46,90.7,84741.0,90.56,90.75,90.46,90.7,84741.0
2016-06-13 12:30:00,90.7,90.88,90.6,90.81,43937.0,90.7,90.88,90.6,90.81,43937.0
2016-06-13 13:00:00,90.8,90.99,90.68,90.89,34796.0,90.8,90.99,90.68,90.89,34796.0
2016-06-13 13:30:00,90.89,90.89,90.45,90.46,80037.0,90.89,90.89,90.45,90.46,80037.0
2016-06-13 14:00:00,90.49,90.67,90.48,90.55,85045.0,90.49,90.67,90.48,90.55,85045.0
2016-06-13 14:30:00,90.52,90.66,90.47,90.49,94385.0,90.52,90.66,90.47,90.49,94385.0
2016-06-13 15:00:00,90.5,90.51,90.22,90.28,142530.0,90.5,90.51,90.22,90.28,142530.0
2016-06-13 15:30:00,90.28,90.32,90.04,90.17,302959.0,90.28,90.32,90.04,90.17,302959.0
2016-06-14 09:30:00,90.04,90.46,89.78,89.85,253337.0,90.04,90.46,89.78,89.85,253337.0
2016-06-14 10:00:00,89.85,90.05,89.85,89.93,140194.0,89.85,90.05,89.85,89.93,140194.0
2016-06-14 10:30:00,89.93,90.05,89.44,89.49,336091.0,89.93,90.05,89.44,89.49,336091.0
2016-06-14 11:00:00,89.5,89.81,89.42,89.56,152356.0,89.5,89.81,89.42,89.56,152356.0
2016-06-14 11:30:00,89.59,89.94,89.47,89.83,80273.0,89.59,89.94,89.47,89.83,80273.0
2016-06-14 12:00:00,89.82,90.11,89.75,90.07,73784.0,89.82,90.11,89.75,90.07,73784.0
2016-06-14 12:30:00,90.06,90.07,89.72,89.97,94849.0,90.06,90.07,89.72,89.97,94849.0
2016-06-14 13:00:00,89.97,89.97,89.71,89.8,76258.0,89.97,89.97,89.71,89.8,76258.0
2016-06-14 13:30:00,89.78,89.91,89.29,89.29,97500.0,89.78,89.91,89.29,89.29,97500.0
2016-06-14 14:00:00,89.29,89.83,89.27,89.77,104450.0,89.29,89.83,89.27,89.77,104450.0
2016-06-14 14:30:00,89.79,89.86,89.32,89.38,87603.0,89.79,89.86,89.32,89.38,87603.0
2016-06-14 15:00:00,89.39,90.0,89.3,89.97,91727.0,89.39,90.0,89.3,89.97,91727.0
2016-06-14 15:30:00,89.96,90.14,89.9,90.05,202566.0,89.96,90.14,89.9,90.05,202566.0
2016-06-15 09:30:00,90.49,91.29,90.04,91.13,162133.0,90.49,91.29,90.04,91.13,162133.0
2016-06-15 10:00:00,91.21,91.35,91.02,91.24,86937.0,91.21,91.35,91.02,91.24,86937.0
2016-06-15 10:30:00,91.26,91.78,91.1,91.59,93394.0,91.26,91.78,91.1,91.59,93394.0
2016-06-15 11:00:00,91.57,91.7,90.98,91.05,86413.0,91.57,91.7,90.98,91.05,86413.0
2016-06-15 11:30:00,91.05,91.36,90.94,91.16,43919.0,91.05,91.36,90.94,91.16,43919.0
2016-06-15 12:00:00,91.16,91.18,91.04,91.08,30046.0,91.16,91.18,91.04,91.08,30046.0
2016-06-15 12:30:00,91.11,91.19,90.99,91.05,88571.0,91.11,91.19,90.99,91.05,88571.0
2016-06-15 13:00:00,91.06,91.2,91.03,91.19,45602.0,91.06,91.2,91.03,91.19,45602.0
2016-06-15 13:30:00,91.17,91.36,91.17,91.19,30354.0,91.17,91.36,91.17,91.19,30354.0
2016-06-15 14:00:00,91.21,91.61,91.11,91.11,70182.0,91.21,91.61,91.11,91.11,70182.0
2016-06-15 14:30:00,91.09,91.49,91.0,91.44,68831.0,91.09,91.49,91.0,91.44,68831.0
2016-06-15 15:00:00,91.42,91.45,91.21,91.27,55871.0,91.42,91.45,91.21,91.27,55871.0
2016-06-15 15:30:00,91.28,91.38,90.91,91.05,298200.0,91.28,91.38,90.91,91.05,298200.0
2016-06-16 09:30:00,90.7,91.09,90.39,90.39,84584.0,90.7,91.09,90.39,90.39,84584.0
2016-06-16 10:00:00,90.41,91.0,90.34,90.69,117428.0,90.41,91.0,90.34,90.69,117428.0
2016-06-16 10:30:00,90.69,90.88,90.48,90.85,99726.0,90.69,90.88,90.48,90.85,99726.0
2016-06-16 11:00:00,90.83,91.09,90.69,91.02,104824.0,90.83,91.09,90.69,91.02,104824.0
2016-06-16 11:30:00,91.05,91.21,91.0,91.11,116045.0,91.05,91.21,91.0,91.11,116045.0
2016-06-16 12:00:00,91.13,91.54,91.05,91.48,77888.0,91.13,91.54,91.05,91.48,77888.0
2016-06-16 12:30:00,91.5,91.7,91.35,91.36,72930.0,91.5,91.7,91.35,91.36,72930.0
2016-06-16 13:00:00,91.38,91.48,91.28,91.32,48601.0,91.38,91.48,91.28,91.32,48601.0
2016-06-16 13:30:00,91.32,91.5,91.22,91.29,106184.0,91.32,91.5,91.22,91.29,106184.0
2016-06-16 14:00:00,91.31,91.78,91.31,91.63,98554.0,91.31,91.78,91.31,91.63,98554.0
2016-06-16 14:30:00,91.65,91.69,91.5,91.51,59447.0,91.65,91.69,91.5,91.51,59447.0
2016-06-16 15:00:00,91.51,91.77,91.5,91.75,92977.0,91.51,91.77,91.5,91.75,92977.0
2016-06-16 15:30:00,91.75,91.89,91.59,91.84,286532.0,91.75,91.89,91.59,91.84,286532.0
2016-06-17 09:30:00,91.75,91.83,91.16,91.7,442224.0,91.75,91.83,91.16,91.7,442224.0
2016-06-17 10:00:00,91.75,91.97,91.53,91.6,122181.0,91.75,91.97,91.53,91.6,122181.0
2016-06-17 10:30:00,91.59,91.71,91.42,91.7,129296.0,91.59,91.71,91.42,91.7,129296.0
2016-06-17 11:00:00,91.71,91.88,91.63,91.71,217361.0,91.71,91.88,91.63,91.71,217361.0
2016-06-17 11:30:00,91.7,91.78,91.63,91.66,112929.0,91.7,91.78,91.63,91.66,112929.0
2016-06-17 12:00:00,91.67,91.84,91.61,91.72,115197.0,91.67,91.84,91.61,91.72,115197.0
2016-06-17 12:30:00,91.71,91.74,91.62,91.63,153535.0,91.71,91.74,91.62,91.63,153535.0
2016-06-17 13:00:00,91.63,91.91,91.62,91.77,107769.0,91.63,91.91,91.62,91.77,107769.0
2016-06-17 13:30:00,91.76,91.88,91.69,91.87,54472.0,91.76,91.88,91.69,91.87,54472.0
2016-06-17 14:00:00,91.85,91.91,91.6,91.71,98640.0,91.85,91.91,91.6,91.71,98640.0
2016-06-17 14:30:00,91.7,91.75,91.61,91.68,63498.0,91.7,91.75,91.61,91.68,63498.0
2016-06-17 15:00:00,91.66,91.69,91.56,91.62,78070.0,91.66,91.69,91.56,91.62,78070.0
2016-06-17 15:30:00,91.6,91.72,91.56,91.6,300177.0,91.6,91.72,91.56,91.6,300177.0
2016-06-20 09:30:00,92.33,92.97,92.3,92.5,181226.0,92.33,92.97,92.3,92.5,181226.0
2016-06-20 10:00:00,92.52,92.86,92.52,92.72,129953.0,92.52,92.86,92.52,92.72,129953.0
2016-06-20 10:30:00,92.73,92.77,92.64,92.65,141558.0,92.73,92.77,92.64,92.65,141558.0
2016-06-20 11:00:00,92.63,92.71,92.44,92.45,110279.0,92.63,92.71,92.44,92.45,110279.0
2016-06-20 11:30:00,92.45,92.58,92.39,92.47,44762.0,92.45,92.58,92.39,92.47,44762.0
2016-06-20 12:00:00,92.47,92.47,92.17,92.26,63316.0,92.47,92.47,92.17,92.26,63316.0
2016-06-20 12:30:00,92.26,92.31,92.14,92.23,88723.0,92.26,92.31,92.14,92.23,88723.0
2016-06-20 13:00:00,92.24,92.4,92.19,92.26,184827.0,92.24,92.4,92.19,92.26,184827.0
2016-06-20 13:30:00,92.26,92.56,92.26,92.54,262289.0,92.26,92.56,92.26,92.54,262289.0
2016-06-20 14:00:00,92.53,92.6,92.31,92.32,71618.0,92.53,92.6,92.31,92.32,71618.0
2016-06-20 14:30:00,92.3,92.51,92.21,92.48,92467.0,92.3,92.51,92.21,92.48,92467.0
2016-06-20 15:00:00,92.46,92.52,92.31,92.33,176690.0,92.46,92.52,92.31,92.33,176690.0
2016-06-20 15:30:00,92.34,92.58,92.23,92.48,454297.0,92.34,92.58,92.23,92.48,454297.0
2016-06-21 09:30:00,92.31,93.33,92.25,92.81,166222.0,92.31,93.33,92.25,92.81,166222.0
2016-06-21 10:00:00,92.77,92.88,92.63,92.85,77147.0,92.77,92.88,92.63,92.85,77147.0
2016-06-21 10:30:00,92.87,92.87,92.34,92.66,81721.0,92.87,92.87,92.34,92.66,81721.0
2016-06-21 11:00:00,92.68,93.3,92.62,93.25,117463.0,92.68,93.3,92.62,93.25,117463.0
2016-06-21 11:30:00,93.25,93.28,92.78,92.92,72586.0,93.25,93.28,92.78,92.92,72586.0
2016-06-21 12:00:00,92.9,92.93,92.53,92.54,84314.0,92.9,92.93,92.53,92.54,84314.0
2016-06-21 12:30:00,92.56,92.61,92.42,92.52,38185.0,92.56,92.61,92.42,92.52,38185.0
2016-06-21 13:00:00,92.53,92.56,92.23,92.31,54383.0,92.53,92.56,92.23,92.31,54383.0
2016-06-21 13:30:00,92.3,92.38,92.18,92.22,58310.0,92.3,92.38,92.18,92.22,58310.0
2016-06-21 14:00:00,92.22,92.42,92.22,92.3,50969.0,92.22,92.42,92.22,92.3,50969.0
2016-06-21 14:30:00,92.32,92.46,92.25,92.31,57623.0,92.32,92.46,92.25,92.31,57623.0
2016-06-21 15:00:00,92.32,92.47,92.23,92.42,58164.0,92.32,92.47,92.23,92.42,58164.0
2016-06-21 15:30:00,92.43,92.68,92.35,92.63,333860.0,92.43,92.68,92.35,92.63,333860.0
2016-06-22 09:30:00,92.48,92.69,92.3,92.3,81696.0,92.48,92.69,92.3,92.3,81696.0
2016-06-22 10:00:00,92.3,92.68,92.23,92.6,50233.0,92.3,92.68,92.23,92.6,50233.0
2016-06-22 10:30:00,92.6,92.63,92.4,92.43,50167.0,92.6,92.63,92.4,92.43,50167.0
2016-06-22 11:00:00,92.42,92.55,92.32,92.43,61224.0,92.42,92.55,92.32,92.43,61224.0
2016-06-22 11:30:00,92.41,92.42,92.26,92.31,52582.0,92.41,92.42,92.26,92.31,52582.0
2016-06-22 12:00:00,92.32,92.37,92.07,92.13,60445.0,92.32,92.37,92.07,92.13,60445.0
2016-06-22 12:30:00,92.13,92.26,92.13,92.18,38892.0,92.13,92.26,92.13,92.18,38892.0
2016-06-22 13:00:00,92.18,92.18,91.73,91.77,67174.0,92.18,92.18,91.73,91.77,67174.0
2016-06-22 13:30:00,91.76,92.05,91.75,91.99,107780.0,91.76,92.05,91.75,91.99,107780.0
2016-06-22 14:00:00,91.98,92.06,91.71,91.91,109337.0,91.98,92.06,91.71,91.91,109337.0
2016-06-22 14:30:00,91.91,91.93,91.71,91.87,170588.0,91.91,91.93,91.71,91.87,170588.0
2016-06-22 15:00:00,91.87,92.07,91.87,92.0,81715.0,91.87,92.07,91.87,92.0,81715.0
2016-06-22 15:30:00,92.02,92.08,91.89,91.92,224326.0,92.02,92.08,91.89,91.92,224326.0
2016-06-23 09:30:00,92.46,92.78,91.66,92.1,209179.0,92.46,92.78,91.66,92.1,209179.0
2016-06-23 10:00:00,92.18,92.3,91.84,92.22,198013.0,92.18,92.3,91.84,92.22,198013.0
2016-06-23 10:30:00,92.24,92.35,92.03,92.28,151046.0,92.24,92.35,92.03,92.28,151046.0
2016-06-23 11:00:00,92.29,92.47,92.19,92.42,81246.0,92.29,92.47,92.19,92.42,81246.0
2016-06-23 11:30:00,92.44,92.44,92.19,92.23,180597.0,92.44,92.44,92.19,92.23,180597.0
2016-06-23 12:00:00,92.25,92.33,92.2,92.23,99890.0,92.25,92.33,92.2,92.23,99890.0
2016-06-23 12:30:00,92.21,92.22,91.93,92.05,30322.0,92.21,92.22,91.93,92.05,30322.0
2016-06-23 13:00:00,92.06,92.26,92.04,92.21,36679.0,92.06,92.26,92.04,92.21,36679.0
2016-06-23 13:30:00,92.21,92.26,92.07,92.2,61109.0,92.21,92.26,92.07,92.2,61109.0
2016-06-23 14:00:00,92.23,92.35,92.13,92.24,94391.0,92.23,92.35,92.13,92.24,94391.0
2016-06-23 14:30:00,92.26,92.41,92.2,92.36,40881.0,92.26,92.41,92.2,92.36,40881.0
2016-06-23 15:00:00,92.36,92.4,92.28,92.32,70920.0,92.36,92.4,92.28,92.32,70920.0
2016-06-23 15:30:00,92.31,92.6,92.31,92.38,383340.0,92.31,92.6,92.31,92.38,383340.0
2016-06-24 09:30:00,90.23,92.35,90.23,92.1,277990.0,90.23,92.35,90.23,92.1,277990.0
2016-06-24 10:00:00,92.17,93.06,92.05,92.89,128034.0,92.17,93.06,92.05,92.89,128034.0
2016-06-24 10:30:00,92.87,92.95,92.38,92.38,143410.0,92.87,92.95,92.38,92.38,143410.0
2016-06-24 11:00:00,92.36,92.57,92.14,92.54,85920.0,92.36,92.57,92.14,92.54,85920.0
2016-06-24 11:30:00,92.57,92.92,92.52,92.83,62624.0,92.57,92.92,92.52,92.83,62624.0
2016-06-24 12:00:00,92.84,92.88,92.25,92.38,131902.0,92.84,92.88,92.25,92.38,131902.0
2016-06-24 12:30:00,92.37,92.41,91.76,91.81,128743.0,92.37,92.41,91.76,91.81,128743.0
2016-06-24 13:00:00,91.8,92.25,91.79,91.99,86983.0,91.8,92.25,91.79,91.99,86983.0
2016-06-24 13:30:00,92.02,92.52,92.02,92.46,62358.0,92.02,92.52,92.02,92.46,62358.0
2016-06-24 14:00:00,92.48,92.64,92.34,92.42,113103.0,92.48,92.64,92.34,92.42,113103.0
2016-06-24 14:30:00,92.42,92.71,92.07,92.51,164778.0,92.42,92.71,92.07,92.51,164778.0
2016-06-24 15:00:00,92.5,92.59,92.15,92.19,191877.0,92.5,92.59,92.15,92.19,191877.0
2016-06-24 15:30:00,92.16,92.62,91.82,91.89,387215.0,92.16,92.62,91.82,91.89,387215.0
2016-06-27 09:30:00,91.46,91.94,91.25,91.48,270281.0,91.46,91.94,91.25,91.48,270281.0
2016-06-27 10:00:00,91.44,91.61,91.12,91.32,281023.0,91.44,91.61,91.12,91.32,281023.0
2016-06-27 10:30:00,91.31,91.47,90.86,91.06,300569.0,91.31,91.47,90.86,91.06,300569.0
2016-06-27 11:00:00,91.03,91.35,90.88,91.33,204429.0,91.03,91.35,90.88,91.33,204429.0
2016-06-27 11:30:00,91.34,92.06,91.25,91.91,152884.0,91.34,92.06,91.25,91.91,152884.0
2016-06-27 12:00:00,91.92,92.51,91.85,92.44,109913.0,91.92,92.51,91.85,92.44,109913.0
2016-06-27 12:30:00,92.44,92.51,91.95,92.06,92851.0,92.44,92.51,91.95,92.06,92851.0
2016-06-27 13:00:00,92.05,92.62,92.04,92.55,88910.0,92.05,92.62,92.04,92.55,88910.0
2016-06-27 13:30:00,92.53,92.54,92.07,92.23,90977.0,92.53,92.54,92.07,92.23,90977.0
2016-06-27 14:00:00,92.22,92.42,92.11,92.41,95686.0,92.22,92.42,92.11,92.41,95686.0
2016-06-27 14:30:00,92.39,92.5,91.99,92.15,79835.0,92.39,92.5,91.99,92.15,79835.0
2016-06-27 15:00:00,92.17,92.4,91.99,92.22,88850.0,92.17,92.4,91.99,92.22,88850.0
2016-06-27 15:30:00,92.2,92.79,92.16,92.63,278343.0,92.2,92.79,92.16,92.63,278343.0
2016-06-28 09:30:00,93.25,93.35,92.2,92.65,218836.0,93.25,93.35,92.2,92.65,218836.0
2016-06-28 10:00:00,92.65,92.74,92.32,92.38,138107.0,92.65,92.74,92.32,92.38,138107.0
2016-06-28 10:30:00,92.38,92.43,92.15,92.26,105217.0,92.38,92.43,92.15,92.26,105217.0
2016-06-28 11:00:00,92.25,92.41,91.97,92.0,104877.0,92.25,92.41,91.97,92.0,104877.0
2016-06-28 11:30:00,92.01,92.2,91.98,92.09,100540.0,92.01,92.2,91.98,92.09,100540.0
2016-06-28 12:00:00,92.11,92.17,91.95,92.02,68798.0,92.11,92.17,91.95,92.02,68798.0
2016-06-28 12:30:00,92.02,92.2,92.01,92.12,68941.0,92.02,92.2,92.01,92.12,68941.0
2016-06-28 13:00:00,92.11,92.15,91.77,91.78,94001.0,92.11,92.15,91.77,91.78,94001.0
2016-06-28 13:30:00,91.77,91.94,91.64,91.66,67397.0,91.77,91.94,91.64,91.66,67397.0
2016-06-28 14:00:00,91.66,91.68,91.53,91.56,137238.0,91.66,91.68,91.53,91.56,137238.0
2016-06-28 14:30:00,91.57,91.78,91.51,91.74,188917.0,91.57,91.78,91.51,91.74,188917.0
2016-06-28 15:00:00,91.74,92.15,91.74,91.98,122542.0,91.74,92.15,91.74,91.98,122542.0
2016-06-28 15:30:00,91.98,92.37,91.9,92.3,273419.0,91.98,92.37,91.9,92.3,273419.0
2016-06-29 09:30:00,92.6,93.67,92.6,93.31,110988.0,92.6,93.67,92.6,93.31,110988.0
2016-06-29 10:00:00,93.31,93.91,93.12,93.85,128482.0,93.31,93.91,93.12,93.85,128482.0
2016-06-29 10:30:00,93.87,94.1,93.66,94.04,124492.0,93.87,94.1,93.66,94.04,124492.0
2016-06-29 11:00:00,94.05,94.54,94.04,94.45,132423.0,94.05,94.54,94.04,94.45,132423.0
2016-06-29 11:30:00,94.48,94.7,94.36,94.55,91526.0,94.48,94.7,94.36,94.55,91526.0
2016-06-29 12:00:00,94.55,94.85,94.49,94.81,65202.0,94.55,94.85,94.49,94.81,65202.0
2016-06-29 12:30:00,94.78,94.84,94.49,94.52,90748.0,94.78,94.84,94.49,94.52,90748.0
2016-06-29 13:00:00,94.51,94.61,94.38,94.52,84992.0,94.51,94.61,94.38,94.52,84992.0
2016-06-29 13:30:00,94.52,94.62,94.41,94.49,105301.0,94.52,94.62,94.41,94.49,105301.0
2016-06-29 14:00:00,94.49,94.49,94.29,94.33,85451.0,94.49,94.49,94.29,94.33,85451.0
2016-06-29 14:30:00,94.33,94.58,94.26,94.57,82910.0,94.33,94.58,94.26,94.57,82910.0
2016-06-29 15:00:00,94.56,94.66,94.48,94.66,119149.0,94.56,94.66,94.48,94.66,119149.0
2016-06-29 15:30:00,94.66,94.67,94.3,94.43,201530.0,94.66,94.67,94.3,94.43,201530.0
2016-06-30 09:30:00,94.79,94.82,93.55,93.9,111245.0,94.79,94.82,93.55,93.9,111245.0
2016-06-30 10:00:00,93.91,93.98,93.71,93.8,79272.0,93.91,93.98,93.71,93.8,79272.0
2016-06-30 10:30:00,93.78,94.15,93.75,94.08,44785.0,93.78,94.15,93.75,94.08,44785.0
2016-06-30 11:00:00,94.05,94.33,93.98,94.12,39237.0,94.05,94.33,93.98,94.12,39237.0
2016-06-30 11:30:00,94.14,94.24,93.68,93.74,105192.0,94.14,94.24,93.68,93.74,105192.0
2016-06-30 12:00:00,93.77,94.27,93.69,94.15,49120.0,93.77,94.27,93.69,94.15,49120.0
2016-06-30 12:30:00,94.18,94.23,93.84,93.97,31241.0,94.18,94.23,93.84,93.97,31241.0
2016-06-30 13:00:00,93.99,94.11,93.9,93.91,53503.0,93.99,94.11,93.9,93.91,53503.0
2016-06-30 13:30:00,93.93,93.96,93.79,93.84,89402.0,93.93,93.96,93.79,93.84,89402.0
2016-06-30 14:00:00,93.84,94.22,93.83,94.18,87145.0,93.84,94.22,93.83,94.18,87145.0
2016-06-30 14:30:00,94.19,94.28,94.03,94.2,54845.0,94.19,94.28,94.03,94.2,54845.0
2016-06-30 15:00:00,94.21,94.54,94.2,94.48,128227.0,94.21,94.54,94.2,94.48,128227.0
2016-06-30 15:30:00,94.48,94.51,94.09,94.25,335375.0,94.48,94.51,94.09,94.25,335375.0
2016-07-01 09:30:00,94.69,94.69,94.11,94.56,134009.0,94.69,94.69,94.11,94.56,134009.0
2016-07-01 10:00:00,94.61,94.61,94.15,94.31,46044.0,94.61,94.61,94.15,94.31,46044.0
2016-07-01 10:30:00,94.34,94.41,94.07,94.11,52213.0,94.34,94.41,94.07,94.11,52213.0
2016-07-01 11:00:00,94.11,94.17,93.76,93.96,50725.0,94.11,94.17,93.76,93.96,50725.0
2016-07-01 11:30:00,93.94,93.98,93.78,93.84,118111.0,93.94,93.98,93.78,93.84,118111.0
2016-07-01 12:00:00,93.84,94.0,93.76,93.77,54561.0,93.84,94.0,93.76,93.77,54561.0
2016-07-01 12:30:00,93.76,94.06,93.75,94.02,33028.0,93.76,94.06,93.75,94.02,33028.0
2016-07-01 13:00:00,94.01,94.16,93.85,93.85,39586.0,94.01,94.16,93.85,93.85,39586.0
2016-07-01 13:30:00,93.82,94.19,93.82,94.1,59461.0,93.82,94.19,93.82,94.1,59461.0
2016-07-01 14:00:00,94.11,94.12,93.87,93.92,51904.0,94.11,94.12,93.87,93.92,51904.0
2016-07-01 14:30:00,93.91,93.93,93.72,93.92,36157.0,93.91,93.93,93.72,93.92,36157.0
2016-07-01 15:00:00,93.94,94.23,93.76,93.81,156266.0,93.94,94.23,93.76,93.81,156266.0
2016-07-01 15:30:00,93.81,93.91,93.67,93.77,191018.0,93.81,93.91,93.67,93.77,191018.0
2016-07-05 09:30:00,93.63,94.29,93.59,94.01,142804.0,93.63,94.29,93.59,94.01,142804.0
2016-07-05 10:00:00,94.03,94.24,93.89,94.11,91755.0,94.03,94.24,93.89,94.11,91755.0
2016-07-05 10:30:00,94.06,94.48,94.06,94.48,60429.0,94.06,94.48,94.06,94.48,60429.0
2016-07-05 11:00:00,94.48,94.79,94.47,94.52,135330.0,94.48,94.79,94.47,94.52,135330.0
2016-07-05 11:30:00,94.54,94.65,93.69,93.71,91063.0,94.54,94.65,93.69,93.71,91063.0
2016-07-05 12:00:00,93.75,93.9,93.61,93.9,53145.0,93.75,93.9,93.61,93.9,53145.0
2016-07-05 12:30:00,93.89,94.02,93.84,94.02,46226.0,93.89,94.02,93.84,94.02,46226.0
2016-07-05 13:00:00,94.07,94.2,94.03,94.04,40144.0,94.07,94.2,94.03,94.04,40144.0
2016-07-05 13:30:00,94.03,94.21,93.96,94.15,51639.0,94.03,94.21,93.96,94.15,51639.0
2016-07-05 14:00:00,94.16,94.56,94.12,94.55,108158.0,94.16,94.56,94.12,94.55,108158.0
2016-07-05 14:30:00,94.54,94.81,94.5,94.81,116160.0,94.54,94.81,94.5,94.81,116160.0
2016-07-05 15:00:00,94.8,95.18,94.76,95.13,188068.0,94.8,95.18,94.76,95.13,188068.0
2016-07-05 15:30:00,95.12,95.23,94.95,94.98,313638.0,95.12,95.23,94.95,94.98,313638.0
2016-07-06 09:30:00,94.96,95.22,94.54,95.08,111292.0,94.96,95.22,94.54,95.08,111292.0
2016-07-06 10:00:00,95.1,95.28,94.51,94.54,116440.0,95.1,95.28,94.51,94.54,116440.0
2016-07-06 10:30:00,94.52,94.74,94.31,94.59,124801.0,94.52,94.74,94.31,94.59,124801.0
2016-07-06 11:00:00,94.64,94.75,94.3,94.34,119055.0,94.64,94.75,94.3,94.34,119055.0
2016-07-06 11:30:00,94.35,94.41,94.0,94.28,145138.0,94.35,94.41,94.0,94.28,145138.0
2016-07-06 12:00:00,94.3,94.36,94.22,94.31,41580.0,94.3,94.36,94.22,94.31,41580.0
2016-07-06 12:30:00,94.32,94.37,94.22,94.36,147436.0,94.32,94.37,94.22,94.36,147436.0
2016-07-06 13:00:00,94.37,94.5,94.1,94.15,53728.0,94.37,94.5,94.1,94.15,53728.0
2016-07-06 13:30:00,94.15,94.37,94.1,94.19,66984.0,94.15,94.37,94.1,94.19,66984.0
2016-07-06 14:00:00,94.2,94.42,94.1,94.35,62699.0,94.2,94.42,94.1,94.35,62699.0
2016-07-06 14:30:00,94.39,94.78,94.36,94.78,52105.0,94.39,94.78,94.36,94.78,52105.0
2016-07-06 15:00:00,94.79,94.79,94.53,94.6,58112.0,94.79,94.79,94.53,94.6,58112.0
2016-07-06 15:30:00,94.59,94.93,94.58,94.84,156060.0,94.59,94.93,94.58,94.84,156060.0
2016-07-07 09:30:00,94.63,94.86,93.7,94.0,142123.0,94.63,94.86,93.7,94.0,142123.0
2016-07-07 10:00:00,94.05,94.43,94.0,94.34,74804.0,94.05,94.43,94.0,94.34,74804.0
2016-07-07 10:30:00,94.32,94.35,94.02,94.04,59985.0,94.32,94.35,94.02,94.04,59985.0
2016-07-07 11:00:00,94.04,94.27,94.04,94.22,53792.0,94.04,94.27,94.04,94.22,53792.0
2016-07-07 11:30:00,94.22,94.34,94.12,94.28,42683.0,94.22,94.34,94.12,94.28,42683.0
2016-07-07 12:00:00,94.27,94.4,94.14,94.19,44426.0,94.27,94.4,94.14,94.19,44426.0
2016-07-07 12:30:00,94.21,94.25,94.05,94.15,84084.0,94.21,94.25,94.05,94.15,84084.0
2016-07-07 13:00:00,94.15,94.28,94.14,94.27,33859.0,94.15,94.28,94.14,94.27,33859.0
2016-07-07 13:30:00,94.3,94.31,94.2,94.29,33488.0,94.3,94.31,94.2,94.29,33488.0
2016-07-07 14:00:00,94.31,94.5,94.16,94.22,23016.0,94.31,94.5,94.16,94.22,23016.0
2016-07-07 14:30:00,94.23,94.3,94.15,94.24,23776.0,94.23,94.3,94.15,94.24,23776.0
2016-07-07 15:00:00,94.23,94.5,94.19,94.48,34805.0,94.23,94.5,94.19,94.48,34805.0
2016-07-07 15:30:00,94.48,94.66,94.44,94.63,135571.0,94.48,94.66,94.44,94.63,135571.0
2016-07-08 09:30:00,95.45,96.0,95.4,95.5,97687.0,95.45,96.0,95.4,95.5,97687.0
2016-07-08 10:00:00,95.49,95.5,94.83,94.99,206816.0,95.49,95.5,94.83,94.99,206816.0
2016-07-08 10:30:00,95.01,95.12,94.86,95.08,138688.0,95.01,95.12,94.86,95.08,138688.0
2016-07-08 11:00:00,95.09,95.21,94.89,94.95,177200.0,95.09,95.21,94.89,94.95,177200.0
2016-07-08 11:30:00,94.95,95.07,94.79,95.06,60627.0,94.95,95.07,94.79,95.06,60627.0
2016-07-08 12:00:00,95.05,95.09,94.93,94.96,58919.0,95.05,95.09,94.93,94.96,58919.0
2016-07-08 12:30:00,94.96,95.1,94.93,94.99,56663.0,94.96,95.1,94.93,94.99,56663.0
2016-07-08 13:00:00,95.01,95.1,94.76,94.81,91317.0,95.01,95.1,94.76,94.81,91317.0
2016-07-08 13:30:00,94.83,94.98,94.75,94.97,98912.0,94.83,94.98,94.75,94.97,98912.0
2016-07-08 14:00:00,94.97,95.14,94.82,95.14,179355.0,94.97,95.14,94.82,95.14,179355.0
2016-07-08 14:30:00,95.15,95.17,95.03,95.07,80872.0,95.15,95.17,95.03,95.07,80872.0
2016-07-08 15:00:00,95.08,95.13,95.02,95.06,105029.0,95.08,95.13,95.02,95.06,105029.0
2016-07-08 15:30:00,95.06,95.13,94.99,95.08,311821.0,95.06,95.13,94.99,95.08,311821.0
2016-07-11 09:30:00,95.18,95.63,95.05,95.51,59352.0,95.18,95.63,95.05,95.51,59352.0
2016-07-11 10:00:00,95.46,95.5,95.29,95.37,52872.0,95.46,95.5,95.29,95.37,52872.0
2016-07-11 10:30:00,95.4,95.51,95.3,95.37,54550.0,95.4,95.51,95.3,95.37,54550.0
2016-07-11 11:00:00,95.41,95.66,95.35,95.57,65130.0,95.41,95.66,95.35,95.57,65130.0
2016-07-11 11:30:00,95.58,95.66,95.42,95.42,31419.0,95.58,95.66,95.42,95.42,31419.0
2016-07-11 12:00:00,95.44,95.44,95.22,95.31,24384.0,95.44,95.44,95.22,95.31,24384.0
2016-07-11 12:30:00,95.33,95.4,95.28,95.32,32301.0,95.33,95.4,95.28,95.32,32301.0
2016-07-11 13:00:00,95.33,95.37,95.27,95.3,22257.0,95.33,95.37,95.27,95.3,22257.0
2016-07-11 13:30:00,95.32,95.37,95.06,95.09,50791.0,95.32,95.37,95.06,95.09,50791.0
2016-07-11 14:00:00,95.1,95.23,95.03,95.06,33859.0,95.1,95.23,95.03,95.06,33859.0
2016-07-11 14:30:00,95.06,95.1,94.93,95.02,45404.0,95.06,95.1,94.93,95.02,45404.0
2016-07-11 15:00:00,95.03,95.09,94.95,94.95,65973.0,95.03,95.09,94.95,94.95,65973.0
2016-07-11 15:30:00,94.94,95.09,94.85,94.87,155806.0,94.94,95.09,94.85,94.87,155806.0
2016-07-12 09:30:00,95.03,95.35,94.5,94.79,99794.0,95.03,95.35,94.5,94.79,99794.0
2016-07-12 10:00:00,94.81,94.82,94.54,94.54,89710.0,94.81,94.82,94.54,94.54,89710.0
2016-07-12 10:30:00,94.56,94.66,94.37,94.39,50918.0,94.56,94.66,94.37,94.39,50918.0
2016-07-12 11:00:00,94.42,94.52,94.42,94.5,88794.0,94.42,94.52,94.42,94.5,88794.0
2016-07-12 11:30:00,94.51,94.72,94.48,94.6,43513.0,94.51,94.72,94.48,94.6,43513.0
2016-07-12 12:00:00,94.58,94.95,94.58,94.9,75322.0,94.58,94.95,94.58,94.9,75322.0
2016-07-12 12:30:00,94.94,94.94,94.77,94.87,38865.0,94.94,94.94,94.77,94.87,38865.0
2016-07-12 13:00:00,94.88,95.05,94.87,94.97,35274.0,94.88,95.05,94.87,94.97,35274.0
2016-07-12 13:30:00,94.99,95.01,94.9,94.9,47579.0,94.99,95.01,94.9,94.9,47579.0
2016-07-12 14:00:00,94.9,94.95,94.83,94.89,37666.0,94.9,94.95,94.83,94.89,37666.0
2016-07-12 14:30:00,94.87,94.89,94.59,94.61,35067.0,94.87,94.89,94.59,94.61,35067.0
2016-07-12 15:00:00,94.62,94.66,94.36,94.41,60834.0,94.62,94.66,94.36,94.41,60834.0
2016-07-12 15:30:00,94.41,94.5,94.33,94.44,218784.0,94.41,94.5,94.33,94.44,218784.0
2016-07-13 09:30:00,94.74,95.09,94.44,94.49,70124.0,94.74,95.09,94.44,94.49,70124.0
2016-07-13 10:00:00,94.46,94.86,94.4,94.64,52625.0,94.46,94.86,94.4,94.64,52625.0
2016-07-13 10:30:00,94.68,94.97,94.53,94.93,56189.0,94.68,94.97,94.53,94.93,56189.0
2016-07-13 11:00:00,94.93,94.94,94.35,94.38,65364.0,94.93,94.94,94.35,94.38,65364.0
2016-07-13 11:30:00,94.38,94.59,94.34,94.53,36684.0,94.38,94.59,94.34,94.53,36684.0
2016-07-13 12:00:00,94.55,94.8,94.5,94.68,35243.0,94.55,94.8,94.5,94.68,35243.0
2016-07-13 12:30:00,94.68,94.76,94.56,94.64,23168.0,94.68,94.76,94.56,94.64,23168.0
2016-07-13 13:00:00,94.7,94.77,94.64,94.64,22276.0,94.7,94.77,94.64,94.64,22276.0
2016-07-13 13:30:00,94.64,94.64,94.4,94.4,28626.0,94.64,94.64,94.4,94.4,28626.0
2016-07-13 14:00:00,94.4,94.58,94.32,94.44,47008.0,94.4,94.58,94.32,94.44,47008.0
2016-07-13 14:30:00,94.45,94.46,94.24,94.27,47334.0,94.45,94.46,94.24,94.27,47334.0
2016-07-13 15:00:00,94.24,94.42,94.24,94.42,42932.0,94.24,94.42,94.24,94.42,42932.0
2016-07-13 15:30:00,94.4,94.54,94.33,94.36,126234.0,94.4,94.54,94.33,94.36,126234.0
2016-07-14 09:30:00,95.0,95.38,94.85,95.15,75566.0,95.0,95.38,94.85,95.15,75566.0
2016-07-14 10:00:00,95.17,95.52,95.07,95.13,91560.0,95.17,95.52,95.07,95.13,91560.0
2016-07-14 10:30:00,95.15,95.15,94.94,94.98,51349.0,95.15,95.15,94.94,94.98,51349.0
2016-07-14 11:00:00,94.98,95.05,94.76,94.79,37961.0,94.98,95.05,94.76,94.79,37961.0
2016-07-14 11:30:00,94.8,94.81,94.53,94.55,139448.0,94.8,94.81,94.53,94.55,139448.0
2016-07-14 12:00:00,94.57,94.83,94.56,94.7,28288.0,94.57,94.83,94.56,94.7,28288.0
2016-07-14 12:30:00,94.7,94.96,94.68,94.93,104484.0,94.7,94.96,94.68,94.93,104484.0
2016-07-14 13:00:00,94.93,94.93,94.74,94.75,44379.0,94.93,94.93,94.74,94.75,44379.0
2016-07-14 13:30:00,94.75,94.76,94.59,94.59,98935.0,94.75,94.76,94.59,94.59,98935.0
2016-07-14 14:00:00,94.6,94.79,94.58,94.77,89530.0,94.6,94.79,94.58,94.77,89530.0
2016-07-14 14:30:00,94.76,94.8,94.68,94.79,125153.0,94.76,94.8,94.68,94.79,125153.0
2016-07-14 15:00:00,94.79,94.91,94.73,94.86,75265.0,94.79,94.91,94.73,94.86,75265.0
2016-07-14 15:30:00,94.87,95.01,94.84,95.0,255386.0,94.87,95.01,94.84,95.0,255386.0
2016-07-15 09:30:00,95.69,95.69,94.89,94.91,189695.0,95.69,95.69,94.89,94.91,189695.0
2016-07-15 10:00:00,94.91,94.94,94.57,94.65,103612.0,94.91,94.94,94.57,94.65,103612.0
2016-07-15 10:30:00,94.66,94.97,94.65,94.96,80013.0,94.66,94.97,94.65,94.96,80013.0
2016-07-15 11:00:00,94.97,95.01,94.78,94.83,50258.0,94.97,95.01,94.78,94.83,50258.0
2016-07-15 11:30:00,94.84,94.84,94.64,94.68,65356.0,94.84,94.84,94.64,94.68,65356.0
2016-07-15 12:00:00,94.69,94.76,94.61,94.65,20246.0,94.69,94.76,94.61,94.65,20246.0
2016-07-15 12:30:00,94.64,94.73,94.53,94.64,67195.0,94.64,94.73,94.53,94.64,67195.0
2016-07-15 13:00:00,94.64,94.72,94.6,94.61,31063.0,94.64,94.72,94.6,94.61,31063.0
2016-07-15 13:30:00,94.62,94.67,94.5,94.55,38013.0,94.62,94.67,94.5,94.55,38013.0
2016-07-15 14:00:00,94.56,94.57,94.43,94.5,60601.0,94.56,94.57,94.43,94.5,60601.0
2016-07-15 14:30:00,94.5,94.54,94.42,94.45,75361.0,94.5,94.54,94.42,94.45,75361.0
2016-07-15 15:00:00,94.45,94.47,94.3,94.39,112651.0,94.45,94.47,94.3,94.39,112651.0
2016-07-15 15:30:00,94.39,94.54,94.3,94.35,305005.0,94.39,94.54,94.3,94.35,305005.0
2016-07-18 09:30:00,94.58,95.84,94.58,95.67,107467.0,94.58,95.84,94.58,95.67,107467.0
2016-07-18 10:00:00,95.64,96.18,95.58,96.18,75570.0,95.64,96.18,95.58,96.18,75570.0
2016-07-18 10:30:00,96.17,96.27,95.83,95.97,143452.0,96.17,96.27,95.83,95.97,143452.0
2016-07-18 11:00:00,95.97,96.15,95.88,95.89,113984.0,95.97,96.15,95.88,95.89,113984.0
2016-07-18 11:30:00,95.89,95.99,95.79,95.93,50792.0,95.89,95.99,95.79,95.93,50792.0
2016-07-18 12:00:00,95.93,95.96,95.65,95.82,58848.0,95.93,95.96,95.65,95.82,58848.0
2016-07-18 12:30:00,95.81,95.81,95.6,95.67,58147.0,95.81,95.81,95.6,95.67,58147.0
2016-07-18 13:00:00,95.69,95.71,95.49,95.61,186895.0,95.69,95.71,95.49,95.61,186895.0
2016-07-18 13:30:00,95.61,95.72,95.49,95.53,126949.0,95.61,95.72,95.49,95.53,126949.0
2016-07-18 14:00:00,95.54,95.72,95.5,95.71,85459.0,95.54,95.72,95.5,95.71,85459.0
2016-07-18 14:30:00,95.71,95.8,95.62,95.73,107913.0,95.71,95.8,95.62,95.73,107913.0
2016-07-18 15:00:00,95.73,95.73,95.5,95.67,77464.0,95.73,95.73,95.5,95.67,77464.0
2016-07-18 15:30:00,95.65,95.76,95.56,95.72,285411.0,95.65,95.76,95.56,95.72,285411.0
2016-07-19 09:30:00,95.0,95.54,94.9,95.4,93857.0,95.0,95.54,94.9,95.4,93857.0
2016-07-19 10:00:00,95.43,95.44,95.18,95.3,53913.0,95.43,95.44,95.18,95.3,53913.0
2016-07-19 10:30:00,95.3,95.41,95.25,95.31,44708.0,95.3,95.41,95.25,95.31,44708.0
2016-07-19 11:00:00,95.31,95.44,95.22,95.25,143941.0,95.31,95.44,95.22,95.25,143941.0
2016-07-19 11:30:00,95.24,95.39,95.22,95.39,50201.0,95.24,95.39,95.22,95.39,50201.0
2016-07-19 12:00:00,95.37,95.46,95.3,95.45,21273.0,95.37,95.46,95.3,95.45,21273.0
2016-07-19 12:30:00,95.45,95.46,95.32,95.34,46549.0,95.45,95.46,95.32,95.34,46549.0
2016-07-19 13:00:00,95.3,95.32,95.14,95.3,57270.0,95.3,95.32,95.14,95.3,57270.0
2016-07-19 13:30:00,95.32,95.36,95.21,95.32,14080.0,95.32,95.36,95.21,95.32,14080.0
2016-07-19 14:00:00,95.33,95.49,95.32,95.41,21487.0,95.33,95.49,95.32,95.41,21487.0
2016-07-19 14:30:00,95.38,95.38,95.21,95.22,105851.0,95.38,95.38,95.21,95.22,105851.0
2016-07-19 15:00:00,95.24,95.44,95.23,95.41,223905.0,95.24,95.44,95.23,95.41,223905.0
2016-07-19 15:30:00,95.41,95.45,95.29,95.36,95549.0,95.41,95.45,95.29,95.36,95549.0
2016-07-20 09:30:00,95.82,96.05,95.19,95.19,63586.0,95.82,96.05,95.19,95.19,63586.0
2016-07-20 10:00:00,95.17,95.23,95.05,95.06,92874.0,95.17,95.23,95.05,95.06,92874.0
2016-07-20 10:30:00,95.04,95.55,94.99,95.46,171752.0,95.04,95.55,94.99,95.46,171752.0
2016-07-20 11:00:00,95.46,95.6,95.35,95.54,180652.0,95.46,95.6,95.35,95.54,180652.0
2016-07-20 11:30:00,95.54,95.61,95.39,95.39,98747.0,95.54,95.61,95.39,95.39,98747.0
2016-07-20 12:00:00,95.35,95.52,95.33,95.5,12004.0,95.35,95.52,95.33,95.5,12004.0
2016-07-20 12:30:00,95.47,95.49,95.3,95.32,30474.0,95.47,95.49,95.3,95.32,30474.0
2016-07-20 13:00:00,95.33,95.36,95.22,95.35,38629.0,95.33,95.36,95.22,95.35,38629.0
2016-07-20 13:30:00,95.34,95.49,95.28,95.49,110811.0,95.34,95.49,95.28,95.49,110811.0
2016-07-20 14:00:00,95.51,95.58,95.3,95.41,176783.0,95.51,95.58,95.3,95.41,176783.0
2016-07-20 14:30:00,95.43,95.48,95.31,95.4,51866.0,95.43,95.48,95.31,95.4,51866.0
2016-07-20 15:00:00,95.42,95.44,95.29,95.31,36694.0,95.42,95.44,95.29,95.31,36694.0
2016-07-20 15:30:00,95.32,95.45,95.28,95.45,239432.0,95.32,95.45,95.28,95.45,239432.0
2016-07-21 09:30:00,95.01,95.56,94.88,94.88,53320.0,95.01,95.56,94.88,94.88,53320.0
2016-07-21 10:00:00,94.86,95.03,94.81,94.83,51583.0,94.86,95.03,94.81,94.83,51583.0
2016-07-21 10:30:00,94.8,94.87,94.78,94.8,65671.0,94.8,94.87,94.78,94.8,65671.0
2016-07-21 11:00:00,94.8,94.84,94.77,94.8,31366.0,94.8,94.84,94.77,94.8,31366.0
2016-07-21 11:30:00,94.78,94.78,94.55,94.62,30444.0,94.78,94.78,94.55,94.62,30444.0
2016-07-21 12:00:00,94.62,94.66,94.51,94.52,35616.0,94.62,94.66,94.51,94.52,35616.0
2016-07-21 12:30:00,94.52,94.54,94.48,94.48,34071.0,94.52,94.54,94.48,94.48,34071.0
2016-07-21 13:00:00,94.48,94.62,94.48,94.57,57301.0,94.48,94.62,94.48,94.57,57301.0
2016-07-21 13:30:00,94.6,94.61,94.33,94.37,36924.0,94.6,94.61,94.33,94.37,36924.0
2016-07-21 14:00:00,94.38,94.41,94.24,94.29,39277.0,94.38,94.41,94.24,94.29,39277.0
2016-07-21 14:30:00,94.26,94.28,94.14,94.15,45211.0,94.26,94.28,94.14,94.15,45211.0
2016-07-21 15:00:00,94.16,94.18,93.97,94.14,141182.0,94.16,94.18,93.97,94.14,141182.0
2016-07-21 15:30:00,94.14,94.71,94.13,94.66,348765.0,94.14,94.71,94.13,94.66,348765.0
2016-07-22 09:30:00,95.06,95.42,94.67,95.08,76199.0,95.06,95.42,94.67,95.08,76199.0
2016-07-22 10:00:00,95.04,95.16,94.96,95.04,145380.0,95.04,95.16,94.96,95.04,145380.0
2016-07-22 10:30:00,95.05,95.2,94.89,94.93,112429.0,95.05,95.2,94.89,94.93,112429.0
2016-07-22 11:00:00,94.94,95.02,94.86,94.93,34304.0,94.94,95.02,94.86,94.93,34304.0
2016-07-22 11:30:00,94.91,95.41,94.91,95.38,76130.0,94.91,95.41,94.91,95.38,76130.0
2016-07-22 12:00:00,95.39,95.47,95.22,95.24,93601.0,95.39,95.47,95.22,95.24,93601.0
2016-07-22 12:30:00,95.27,95.35,95.21,95.33,38037.0,95.27,95.35,95.21,95.33,38037.0
2016-07-22 13:00:00,95.33,95.46,95.32,95.44,45737.0,95.33,95.46,95.32,95.44,45737.0
2016-07-22 13:30:00,95.44,95.58,95.4,95.58,38920.0,95.44,95.58,95.4,95.58,38920.0
2016-07-22 14:00:00,95.58,95.86,95.47,95.83,220282.0,95.58,95.86,95.47,95.83,220282.0
2016-07-22 14:30:00,95.84,96.0,95.8,95.98,86807.0,95.84,96.0,95.8,95.98,86807.0
2016-07-22 15:00:00,95.97,96.13,95.96,96.09,67439.0,95.97,96.13,95.96,96.09,67439.0
2016-07-22 15:30:00,96.08,96.14,95.98,96.13,240799.0,96.08,96.14,95.98,96.13,240799.0
2016-07-25 09:30:00,95.87,96.33,95.81,96.31,93664.0,95.87,96.33,95.81,96.31,93664.0
2016-07-25 10:00:00,96.26,96.4,96.1,96.11,31746.0,96.26,96.4,96.1,96.11,31746.0
2016-07-25 10:30:00,96.11,96.45,95.97,96.36,37903.0,96.11,96.45,95.97,96.36,37903.0
2016-07-25 11:00:00,96.31,96.44,96.19,96.32,26485.0,96.31,96.44,96.19,96.32,26485.0
2016-07-25 11:30:00,96.32,96.38,96.28,96.34,27463.0,96.32,96.38,96.28,96.34,27463.0
2016-07-25 12:00:00,96.34,96.4,96.25,96.28,43975.0,96.34,96.4,96.25,96.28,43975.0
2016-07-25 12:30:00,96.28,96.43,96.28,96.4,24650.0,96.28,96.43,96.28,96.4,24650.0
2016-07-25 13:00:00,96.42,96.43,96.22,96.31,29999.0,96.42,96.43,96.22,96.31,29999.0
2016-07-25 13:30:00,96.32,96.32,96.16,96.27,18497.0,96.32,96.32,96.16,96.27,18497.0
2016-07-25 14:00:00,96.25,96.32,96.18,96.19,19385.0,96.25,96.32,96.18,96.19,19385.0
2016-07-25 14:30:00,96.2,96.32,96.16,96.24,110885.0,96.2,96.32,96.16,96.24,110885.0
2016-07-25 15:00:00,96.25,96.27,96.18,96.2,40937.0,96.25,96.27,96.18,96.2,40937.0
2016-07-25 15:30:00,96.21,96.4,96.1,96.4,208622.0,96.21,96.4,96.1,96.4,208622.0
2016-07-26 09:30:00,96.45,97.45,96.45,97.18,79515.0,96.45,97.45,96.45,97.18,79515.0
2016-07-26 10:00:00,97.17,97.27,96.96,97.0,72371.0,97.17,97.27,96.96,97.0,72371.0
2016-07-26 10:30:00,97.02,97.05,96.45,96.48,71828.0,97.02,97.05,96.45,96.48,71828.0
2016-07-26 11:00:00,96.45,96.49,96.25,96.43,98709.0,96.45,96.49,96.25,96.43,98709.0
2016-07-26 11:30:00,96.44,96.54,96.27,96.5,53984.0,96.44,96.54,96.27,96.5,53984.0
2016-07-26 12:00:00,96.49,96.76,96.42,96.75,35624.0,96.49,96.76,96.42,96.75,35624.0
2016-07-26 12:30:00,96.71,96.82,96.66,96.74,45775.0,96.71,96.82,96.66,96.74,45775.0
2016-07-26 13:00:00,96.72,96.81,96.49,96.52,43120.0,96.72,96.81,96.49,96.52,43120.0
2016-07-26 13:30:00,96.5,96.62,96.43,96.52,99696.0,96.5,96.62,96.43,96.52,99696.0
2016-07-26 14:00:00,96.55,96.7,96.49,96.62,48977.0,96.55,96.7,96.49,96.62,48977.0
2016-07-26 14:30:00,96.64,96.76,96.45,96.47,38004.0,96.64,96.76,96.45,96.47,38004.0
2016-07-26 15:00:00,96.45,96.56,96.39,96.39,40065.0,96.45,96.56,96.39,96.39,40065.0
2016-07-26 15:30:00,96.39,96.66,96.39,96.65,151276.0,96.39,96.66,96.39,96.65,151276.0
2016-07-27 09:30:00,96.73,96.76,96.28,96.54,49825.0,96.73,96.76,96.28,96.54,49825.0
2016-07-27 10:00:00,96.56,96.61,95.97,96.01,40884.0,96.56,96.61,95.97,96.01,40884.0
2016-07-27 10:30:00,96.02,96.12,95.88,95.93,62347.0,96.02,96.12,95.88,95.93,62347.0
2016-07-27 11:00:00,95.91,96.35,95.91,96.35,47144.0,95.91,96.35,95.91,96.35,47144.0
2016-07-27 11:30:00,96.33,96.35,96.08,96.08,26375.0,96.33,96.35,96.08,96.08,26375.0
2016-07-27 12:00:00,96.09,96.16,95.94,95.97,29887.0,96.09,96.16,95.94,95.97,29887.0
2016-07-27 12:30:00,95.96,96.03,95.87,95.9,26304.0,95.96,96.03,95.87,95.9,26304.0
2016-07-27 13:00:00,95.93,95.96,95.7,95.7,92094.0,95.93,95.96,95.7,95.7,92094.0
2016-07-27 13:30:00,95.71,95.81,95.62,95.62,44273.0,95.71,95.81,95.62,95.62,44273.0
2016-07-27 14:00:00,95.58,96.01,95.27,95.68,90437.0,95.58,96.01,95.27,95.68,90437.0
2016-07-27 14:30:00,95.68,95.75,95.36,95.4,117842.0,95.68,95.75,95.36,95.4,117842.0
2016-07-27 15:00:00,95.39,95.91,95.38,95.89,186638.0,95.39,95.91,95.38,95.89,186638.0
2016-07-27 15:30:00,95.89,95.98,95.61,95.72,210065.0,95.89,95.98,95.61,95.72,210065.0
2016-07-28 09:30:00,95.32,95.96,94.76,95.04,125038.0,95.32,95.96,94.76,95.04,125038.0
2016-07-28 10:00:00,95.06,95.3,94.68,94.91,65048.0,95.06,95.3,94.68,94.91,65048.0
2016-07-28 10:30:00,94.86,95.14,94.74,95.05,110512.0,94.86,95.14,94.74,95.05,110512.0
2016-07-28 11:00:00,95.05,95.58,95.02,95.56,49844.0,95.05,95.58,95.02,95.56,49844.0
2016-07-28 11:30:00,95.52,95.64,95.37,95.61,33101.0,95.52,95.64,95.37,95.61,33101.0
2016-07-28 12:00:00,95.62,95.84,95.58,95.76,67760.0,95.62,95.84,95.58,95.76,67760.0
2016-07-28 12:30:00,95.76,95.85,95.73,95.75,51575.0,95.76,95.85,95.73,95.75,51575.0
2016-07-28 13:00:00,95.76,95.96,95.75,95.84,30634.0,95.76,95.96,95.75,95.84,30634.0
2016-07-28 13:30:00,95.85,95.94,95.74,95.92,79207.0,95.85,95.94,95.74,95.92,79207.0
2016-07-28 14:00:00,95.95,96.27,95.92,96.08,85099.0,95.95,96.27,95.92,96.08,85099.0
2016-07-28 14:30:00,96.08,96.23,96.04,96.07,69468.0,96.08,96.23,96.04,96.07,69468.0
2016-07-28 15:00:00,96.08,96.16,96.02,96.03,50323.0,96.08,96.16,96.02,96.03,50323.0
2016-07-28 15:30:00,96.04,96.16,96.01,96.12,166046.0,96.04,96.16,96.01,96.12,166046.0
2016-07-29 09:30:00,96.27,96.27,95.66,95.88,48496.0,96.27,96.27,95.66,95.88,48496.0
2016-07-29 10:00:00,95.86,95.92,95.64,95.78,34810.0,95.86,95.92,95.64,95.78,34810.0
2016-07-29 10:30:00,95.78,96.03,95.78,95.96,36340.0,95.78,96.03,95.78,95.96,36340.0
2016-07-29 11:00:00,95.99,96.03,95.64,95.64,26673.0,95.99,96.03,95.64,95.64,26673.0
2016-07-29 11:30:00,95.69,96.14,95.64,96.09,23364.0,95.69,96.14,95.64,96.09,23364.0
2016-07-29 12:00:00,96.07,96.28,96.01,96.21,35742.0,96.07,96.28,96.01,96.21,35742.0
2016-07-29 12:30:00,96.21,96.35,96.2,96.33,20458.0,96.21,96.35,96.2,96.33,20458.0
2016-07-29 13:00:00,96.32,96.39,96.21,96.39,25105.0,96.32,96.39,96.21,96.39,25105.0
2016-07-29 13:30:00,96.4,96.56,96.33,96.53,24364.0,96.4,96.56,96.33,96.53,24364.0
2016-07-29 14:00:00,96.53,96.55,96.37,96.47,30308.0,96.53,96.55,96.37,96.47,30308.0
2016-07-29 14:30:00,96.48,96.51,96.27,96.46,34284.0,96.48,96.51,96.27,96.46,34284.0
2016-07-29 15:00:00,96.47,96.52,96.31,96.35,46996.0,96.47,96.52,96.31,96.35,46996.0
2016-07-29 15:30:00,96.36,96.47,96.29,96.29,153789.0,96.36,96.47,96.29,96.29,153789.0
2016-08-01 09:30:00,97.48,97.84,96.5,96.79,218310.0,97.48,97.84,96.5,96.79,218310.0
2016-08-01 10:00:00,96.76,97.25,96.7,97.23,108186.0,96.76,97.25,96.7,97.23,108186.0
2016-08-01 10:30:00,97.22,97.22,96.83,97.04,59107.0,97.22,97.22,96.83,97.04,59107.0
2016-08-01 11:00:00,97.03,97.4,97.01,97.22,58790.0,97.03,97.4,97.01,97.22,58790.0
2016-08-01 11:30:00,97.21,97.34,96.87,96.87,41382.0,97.21,97.34,96.87,96.87,41382.0
2016-08-01 12:00:00,96.87,96.91,96.62,96.68,55192.0,96.87,96.91,96.62,96.68,55192.0
2016-08-01 12:30:00,96.7,97.06,96.68,96.97,44284.0,96.7,97.06,96.68,96.97,44284.0
2016-08-01 13:00:00,96.98,97.03,96.85,96.97,50254.0,96.98,97.03,96.85,96.97,50254.0
2016-08-01 13:30:00,96.96,97.4,96.94,97.38,49869.0,96.96,97.4,96.94,97.38,49869.0
2016-08-01 14:00:00,97.38,97.6,97.31,97.49,90710.0,97.38,97.6,97.31,97.49,90710.0
2016-08-01 14:30:00,97.48,97.49,97.28,97.34,91073.0,97.48,97.49,97.28,97.34,91073.0
2016-08-01 15:00:00,97.32,97.34,96.95,96.99,118948.0,97.32,97.34,96.95,96.99,118948.0
2016-08-01 15:30:00,97.0,97.11,96.96,97.1,149119.0,97.0,97.11,96.96,97.1,149119.0
2016-08-02 09:30:00,97.15,97.41,96.75,97.01,109512.0,97.15,97.41,96.75,97.01,109512.0
2016-08-02 10:00:00,97.05,97.1,96.1,96.14,169636.0,97.05,97.1,96.1,96.14,169636.0
2016-08-02 10:30:00,96.14,96.23,95.71,95.93,78487.0,96.14,96.23,95.71,95.93,78487.0
2016-08-02 11:00:00,95.95,96.44,95.95,96.26,65326.0,95.95,96.44,95.95,96.26,65326.0
2016-08-02 11:30:00,96.25,96.43,96.18,96.2,63560.0,96.25,96.43,96.18,96.2,63560.0
2016-08-02 12:00:00,96.17,96.32,96.04,96.23,35495.0,96.17,96.32,96.04,96.23,35495.0
2016-08-02 12:30:00,96.24,96.29,96.02,96.15,49306.0,96.24,96.29,96.02,96.15,49306.0
2016-08-02 13:00:00,96.16,96.22,96.0,96.16,45769.0,96.16,96.22,96.0,96.16,45769.0
2016-08-02 13:30:00,96.18,96.22,96.06,96.07,45911.0,96.18,96.22,96.06,96.07,45911.0
2016-08-02 14:00:00,96.06,96.45,96.06,96.39,127919.0,96.06,96.45,96.06,96.39,127919.0
2016-08-02 14:30:00,96.39,96.54,96.31,96.33,107474.0,96.39,96.54,96.31,96.33,107474.0
2016-08-02 15:00:00,96.33,96.45,96.12,96.18,167657.0,96.33,96.45,96.12,96.18,167657.0
2016-08-02 15:30:00,96.18,96.35,96.12,96.23,175937.0,96.18,96.35,96.12,96.23,175937.0
2016-08-03 09:30:00,95.88,96.54,95.02,95.44,115088.0,95.88,96.54,95.02,95.44,115088.0
2016-08-03 10:00:00,95.4,96.01,95.35,95.81,69861.0,95.4,96.01,95.35,95.81,69861.0
2016-08-03 10:30:00,95.8,95.98,95.39,95.45,68384.0,95.8,95.98,95.39,95.45,68384.0
2016-08-03 11:00:00,95.47,95.77,95.45,95.65,48844.0,95.47,95.77,95.45,95.65,48844.0
2016-08-03 11:30:00,95.63,95.72,95.37,95.6,42019.0,95.63,95.72,95.37,95.6,42019.0
2016-08-03 12:00:00,95.59,95.6,95.41,95.53,59480.0,95.59,95.6,95.41,95.53,59480.0
2016-08-03 12:30:00,95.54,95.85,95.49,95.75,42676.0,95.54,95.85,95.49,95.75,42676.0
2016-08-03 13:00:00,95.75,96.18,95.7,96.06,47754.0,95.75,96.18,95.7,96.06,47754.0
2016-08-03 13:30:00,96.06,96.3,96.06,96.3,61071.0,96.06,96.3,96.06,96.3,61071.0
2016-08-03 14:00:00,96.29,96.52,96.27,96.41,68680.0,96.29,96.52,96.27,96.41,68680.0
2016-08-03 14:30:00,96.38,96.63,96.37,96.42,47700.0,96.38,96.63,96.37,96.42,47700.0
2016-08-03 15:00:00,96.42,96.62,96.4,96.56,76275.0,96.42,96.62,96.4,96.56,76275.0
2016-08-03 15:30:00,96.57,96.77,96.45,96.77,142958.0,96.57,96.77,96.45,96.77,142958.0
2016-08-04 09:30:00,96.78,97.44,96.65,97.02,84211.0,96.78,97.44,96.65,97.02,84211.0
2016-08-04 10:00:00,97.02,97.02,96.44,96.44,63998.0,97.02,97.02,96.44,96.44,63998.0
2016-08-04 10:30:00,96.47,96.72,96.47,96.6,61422.0,96.47,96.72,96.47,96.6,61422.0
2016-08-04 11:00:00,96.57,96.6,96.17,96.51,83291.0,96.57,96.6,96.17,96.51,83291.0
2016-08-04 11:30:00,96.51,96.55,96.28,96.32,46467.0,96.51,96.55,96.28,96.32,46467.0
2016-08-04 12:00:00,96.32,96.34,96.15,96.2,63887.0,96.32,96.34,96.15,96.2,63887.0
2016-08-04 12:30:00,96.17,96.2,95.96,95.96,26105.0,96.17,96.2,95.96,95.96,26105.0
2016-08-04 13:00:00,95.97,95.97,95.78,95.9,28921.0,95.97,95.97,95.78,95.9,28921.0
2016-08-04 13:30:00,95.9,95.98,95.73,95.75,59079.0,95.9,95.98,95.73,95.75,59079.0
2016-08-04 14:00:00,95.76,95.95,95.72,95.92,63869.0,95.76,95.95,95.72,95.92,63869.0
2016-08-04 14:30:00,95.91,95.96,95.76,95.9,56408.0,95.91,95.96,95.76,95.9,56408.0
2016-08-04 15:00:00,95.9,96.18,95.89,95.98,65432.0,95.9,96.18,95.89,95.98,65432.0
2016-08-04 15:30:00,96.01,96.16,95.85,96.07,473957.0,96.01,96.16,95.85,96.07,473957.0
2016-08-05 09:30:00,96.41,97.23,96.16,96.87,151341.0,96.41,97.23,96.16,96.87,151341.0
2016-08-05 10:00:00,96.93,97.06,96.64,96.76,70564.0,96.93,97.06,96.64,96.76,70564.0
2016-08-05 10:30:00,96.77,97.14,96.77,97.0,68937.0,96.77,97.14,96.77,97.0,68937.0
2016-08-05 11:00:00,97.0,97.1,96.89,97.09,41869.0,97.0,97.1,96.89,97.09,41869.0
2016-08-05 11:30:00,97.1,97.39,97.03,97.13,54721.0,97.1,97.39,97.03,97.13,54721.0
2016-08-05 12:00:00,97.13,97.29,97.09,97.27,25117.0,97.13,97.29,97.09,97.27,25117.0
2016-08-05 12:30:00,97.29,97.29,97.08,97.1,22849.0,97.29,97.29,97.08,97.1,22849.0
2016-08-05 13:00:00,97.1,97.12,96.97,97.01,24782.0,97.1,97.12,96.97,97.01,24782.0
2016-08-05 13:30:00,96.99,97.07,96.98,97.02,43851.0,96.99,97.07,96.98,97.02,43851.0
2016-08-05 14:00:00,97.01,97.05,96.94,96.97,57665.0,97.01,97.05,96.94,96.97,57665.0
2016-08-05 14:30:00,96.97,97.09,96.89,97.05,45358.0,96.97,97.09,96.89,97.05,45358.0
2016-08-05 15:00:00,97.07,97.22,97.06,97.16,85001.0,97.07,97.22,97.06,97.16,85001.0
2016-08-05 15:30:00,97.14,97.16,96.87,97.0,185939.0,97.14,97.16,96.87,97.0,185939.0
2016-08-08 09:30:00,96.97,97.03,96.02,96.26,49724.0,96.97,97.03,96.02,96.26,49724.0
2016-08-08 10:00:00,96.23,96.48,96.21,96.31,34248.0,96.23,96.48,96.21,96.31,34248.0
2016-08-08 10:30:00,96.33,96.43,96.11,96.43,26557.0,96.33,96.43,96.11,96.43,26557.0
2016-08-08 11:00:00,96.4,96.4,96.05,96.23,41420.0,96.4,96.4,96.05,96.23,41420.0
2016-08-08 11:30:00,96.23,96.23,96.0,96.05,41430.0,96.23,96.23,96.0,96.05,41430.0
2016-08-08 12:00:00,96.05,96.12,96.0,96.03,47175.0,96.05,96.12,96.0,96.03,47175.0
2016-08-08 12:30:00,96.02,96.06,95.85,95.9,68776.0,96.02,96.06,95.85,95.9,68776.0
2016-08-08 13:00:00,95.91,95.91,95.69,95.7,65163.0,95.91,95.91,95.69,95.7,65163.0
2016-08-08 13:30:00,95.7,95.84,95.66,95.79,80773.0,95.7,95.84,95.66,95.79,80773.0
2016-08-08 14:00:00,95.79,95.9,95.64,95.64,54423.0,95.79,95.9,95.64,95.64,54423.0
2016-08-08 14:30:00,95.64,95.87,95.61,95.86,32059.0,95.64,95.87,95.61,95.86,32059.0
2016-08-08 15:00:00,95.87,95.91,95.81,95.9,70864.0,95.87,95.91,95.81,95.9,70864.0
2016-08-08 15:30:00,95.9,95.99,95.85,95.9,172555.0,95.9,95.99,95.85,95.9,172555.0
2016-08-09 09:30:00,95.79,95.79,95.03,95.41,74985.0,95.79,95.79,95.03,95.41,74985.0
2016-08-09 10:00:00,95.4,95.98,95.32,95.96,76977.0,95.4,95.98,95.32,95.96,76977.0
2016-08-09 10:30:00,95.96,96.14,95.92,95.99,46587.0,95.96,96.14,95.92,95.99,46587.0
2016-08-09 11:00:00,95.96,96.11,95.9,96.08,36485.0,95.96,96.11,95.9,96.08,36485.0
2016-08-09 11:30:00,96.06,96.13,95.94,96.13,39822.0,96.06,96.13,95.94,96.13,39822.0
2016-08-09 12:00:00,96.12,96.13,95.89,95.92,27923.0,96.12,96.13,95.89,95.92,27923.0
2016-08-09 12:30:00,95.91,95.99,95.78,95.96,21282.0,95.91,95.99,95.78,95.96,21282.0
2016-08-09 13:00:00,95.97,96.04,95.84,95.85,35143.0,95.97,96.04,95.84,95.85,35143.0
2016-08-09 13:30:00,95.83,95.94,95.8,95.84,23043.0,95.83,95.94,95.8,95.84,23043.0
2016-08-09 14:00:00,95.84,95.88,95.7,95.72,36695.0,95.84,95.88,95.7,95.72,36695.0
2016-08-09 14:30:00,95.71,95.78,95.56,95.7,32518.0,95.71,95.78,95.56,95.7,32518.0
2016-08-09 15:00:00,95.74,95.82,95.7,95.81,46826.0,95.74,95.82,95.7,95.81,46826.0
2016-08-09 15:30:00,95.79,95.98,95.7,95.95,109347.0,95.79,95.98,95.7,95.95,109347.0
2016-08-10 09:30:00,96.39,97.19,96.11,96.79,126471.0,96.39,97.19,96.11,96.79,126471.0
2016-08-10 10:00:00,96.77,97.5,96.75,97.48,111573.0,96.77,97.5,96.75,97.48,111573.0
2016-08-10 10:30:00,97.48,97.76,97.23,97.75,84994.0,97.48,97.76,97.23,97.75,84994.0
2016-08-10 11:00:00,97.75,97.87,97.44,97.68,140191.0,97.75,97.87,97.44,97.68,140191.0
2016-08-10 11:30:00,97.68,97.87,97.51,97.84,128701.0,97.68,97.87,97.51,97.84,128701.0
2016-08-10 12:00:00,97.84,98.54,97.74,98.45,195854.0,97.84,98.54,97.74,98.45,195854.0
2016-08-10 12:30:00,98.44,99.01,98.27,98.8,140827.0,98.44,99.01,98.27,98.8,140827.0
2016-08-10 13:00:00,98.79,98.79,98.45,98.5,68453.0,98.79,98.79,98.45,98.5,68453.0
2016-08-10 13:30:00,98.48,98.61,98.31,98.33,69626.0,98.48,98.61,98.31,98.33,69626.0
2016-08-10 14:00:00,98.31,98.42,98.09,98.17,126874.0,98.31,98.42,98.09,98.17,126874.0
2016-08-10 14:30:00,98.15,98.42,98.05,98.35,101065.0,98.15,98.42,98.05,98.35,101065.0
2016-08-10 15:00:00,98.35,98.36,98.1,98.24,119116.0,98.35,98.36,98.1,98.24,119116.0
2016-08-10 15:30:00,98.23,98.31,98.0,98.12,349901.0,98.23,98.31,98.0,98.12,349901.0
2016-08-11 09:30:00,99.0,99.93,98.01,98.12,183463.0,99.0,99.93,98.01,98.12,183463.0
2016-08-11 10:00:00,98.12,98.12,97.5,97.54,85900.0,98.12,98.12,97.5,97.54,85900.0
2016-08-11 10:30:00,97.51,97.9,97.31,97.76,115018.0,97.51,97.9,97.31,97.76,115018.0
2016-08-11 11:00:00,97.74,97.77,97.29,97.44,52907.0,97.74,97.77,97.29,97.44,52907.0
2016-08-11 11:30:00,97.45,97.47,97.21,97.33,61292.0,97.45,97.47,97.21,97.33,61292.0
2016-08-11 12:00:00,97.36,97.36,97.15,97.22,54102.0,97.36,97.36,97.15,97.22,54102.0
2016-08-11 12:30:00,97.23,97.29,97.16,97.23,55608.0,97.23,97.29,97.16,97.23,55608.0
2016-08-11 13:00:00,97.21,97.35,97.18,97.28,69469.0,97.21,97.35,97.18,97.28,69469.0
2016-08-11 13:30:00,97.28,97.35,97.2,97.28,35892.0,97.28,97.35,97.2,97.28,35892.0
2016-08-11 14:00:00,97.27,97.27,97.16,97.16,129181.0,97.27,97.27,97.16,97.16,129181.0
2016-08-11 14:30:00,97.16,97.25,97.15,97.2,129342.0,97.16,97.25,97.15,97.2,129342.0
2016-08-11 15:00:00,97.2,97.31,97.07,97.28,223105.0,97.2,97.31,97.07,97.28,223105.0
2016-08-11 15:30:00,97.28,97.61,97.19,97.36,355584.0,97.28,97.61,97.19,97.36,355584.0
2016-08-12 09:30:00,96.96,97.39,96.55,97.05,97563.0,96.96,97.39,96.55,97.05,97563.0
2016-08-12 10:00:00,97.06,97.06,96.65,96.84,83744.0,97.06,97.06,96.65,96.84,83744.0
2016-08-12 10:30:00,96.81,96.92,96.68,96.87,85353.0,96.81,96.92,96.68,96.87,85353.0
2016-08-12 11:00:00,96.88,96.93,96.72,96.76,73968.0,96.88,96.93,96.72,96.76,73968.0
2016-08-12 11:30:00,96.75,96.82,96.56,96.76,62811.0,96.75,96.82,96.56,96.76,62811.0
2016-08-12 12:00:00,96.8,96.82,96.53,96.53,47851.0,96.8,96.82,96.53,96.53,47851.0
2016-08-12 12:30:00,96.53,96.66,96.47,96.51,48883.0,96.53,96.66,96.47,96.51,48883.0
2016-08-12 13:00:00,96.52,96.53,96.1,96.18,76104.0,96.52,96.53,96.1,96.18,76104.0
2016-08-12 13:30:00,96.2,96.38,96.15,96.28,104600.0,96.2,96.38,96.15,96.28,104600.0
2016-08-12 14:00:00,96.27,96.43,96.24,96.37,144029.0,96.27,96.43,96.24,96.37,144029.0
2016-08-12 14:30:00,96.37,96.42,96.31,96.41,79579.0,96.37,96.42,96.31,96.41,79579.0
2016-08-12 15:00:00,96.42,96.42,96.0,96.2,211338.0,96.42,96.42,96.0,96.2,211338.0
2016-08-12 15:30:00,96.21,96.49,96.17,96.28,475183.0,96.21,96.49,96.17,96.28,475183.0
2016-08-15 09:30:00,96.35,96.95,95.67,96.49,162484.0,96.35,96.95,95.67,96.49,162484.0
2016-08-15 10:00:00,96.48,96.62,96.1,96.19,80005.0,96.48,96.62,96.1,96.19,80005.0
2016-08-15 10:30:00,96.2,96.27,95.9,95.98,95678.0,96.2,96.27,95.9,95.98,95678.0
2016-08-15 11:00:00,96.0,96.32,95.95,96.26,131024.0,96.0,96.32,95.95,96.26,131024.0
2016-08-15 11:30:00,96.3,96.38,96.06,96.3,269602.0,96.3,96.38,96.06,96.3,269602.0
2016-08-15 12:00:00,96.3,96.43,96.08,96.18,188109.0,96.3,96.43,96.08,96.18,188109.0
2016-08-15 12:30:00,96.16,96.21,95.95,96.0,58201.0,96.16,96.21,95.95,96.0,58201.0
2016-08-15 13:00:00,96.03,96.36,96.03,96.34,100247.0,96.03,96.36,96.03,96.34,100247.0
2016-08-15 13:30:00,96.35,96.36,96.1,96.12,73762.0,96.35,96.36,96.1,96.12,73762.0
2016-08-15 14:00:00,96.11,96.22,96.07,96.15,92908.0,96.11,96.22,96.07,96.15,92908.0
2016-08-15 14:30:00,96.15,96.31,96.14,96.19,89027.0,96.15,96.31,96.14,96.19,89027.0
2016-08-15 15:00:00,96.18,96.21,95.95,96.12,162870.0,96.18,96.21,95.95,96.12,162870.0
2016-08-15 15:30:00,96.12,96.28,96.1,96.27,383459.0,96.12,96.28,96.1,96.27,383459.0
2016-08-16 09:30:00,95.69,96.2,94.81,95.65,213520.0,95.69,96.2,94.81,95.65,213520.0
2016-08-16 10:00:00,95.67,96.03,95.53,95.81,139303.0,95.67,96.03,95.53,95.81,139303.0
2016-08-16 10:30:00,95.8,95.96,95.77,95.83,52115.0,95.8,95.96,95.77,95.83,52115.0
2016-08-16 11:00:00,95.84,96.0,95.64,95.71,101854.0,95.84,96.0,95.64,95.71,101854.0
2016-08-16 11:30:00,95.71,95.71,95.33,95.64,45227.0,95.71,95.71,95.33,95.64,45227.0
2016-08-16 12:00:00,95.66,95.76,95.57,95.73,71484.0,95.66,95.76,95.57,95.73,71484.0
2016-08-16 12:30:00,95.71,95.82,95.65,95.79,39218.0,95.71,95.82,95.65,95.79,39218.0
2016-08-16 13:00:00,95.79,95.8,95.54,95.54,43000.0,95.79,95.8,95.54,95.54,43000.0
2016-08-16 13:30:00,95.53,95.68,95.46,95.62,30706.0,95.53,95.68,95.46,95.62,30706.0
2016-08-16 14:00:00,95.62,95.69,95.41,95.46,52460.0,95.62,95.69,95.41,95.46,52460.0
2016-08-16 14:30:00,95.45,95.54,95.44,95.5,83529.0,95.45,95.54,95.44,95.5,83529.0
2016-08-16 15:00:00,95.5,95.5,95.33,95.41,58040.0,95.5,95.5,95.33,95.41,58040.0
2016-08-16 15:30:00,95.42,95.69,95.4,95.51,290816.0,95.42,95.69,95.4,95.51,290816.0
2016-08-17 09:30:00,94.94,95.71,94.63,95.38,123482.0,94.94,95.71,94.63,95.38,123482.0
2016-08-17 10:00:00,95.37,96.1,95.17,96.06,120176.0,95.37,96.1,95.17,96.06,120176.0
2016-08-17 10:30:00,96.09,96.13,95.8,95.87,126255.0,96.09,96.13,95.8,95.87,126255.0
2016-08-17 11:00:00,95.84,95.84,95.33,95.43,115068.0,95.84,95.84,95.33,95.43,115068.0
2016-08-17 11:30:00,95.42,95.42,95.17,95.25,100081.0,95.42,95.42,95.17,95.25,100081.0
2016-08-17 12:00:00,95.23,95.45,95.17,95.45,82902.0,95.23,95.45,95.17,95.45,82902.0
2016-08-17 12:30:00,95.45,95.73,95.39,95.7,67759.0,95.45,95.73,95.39,95.7,67759.0
2016-08-17 13:00:00,95.72,95.72,95.3,95.38,44376.0,95.72,95.72,95.3,95.38,44376.0
2016-08-17 13:30:00,95.38,95.51,95.26,95.29,56912.0,95.38,95.51,95.26,95.29,56912.0
2016-08-17 14:00:00,95.27,95.58,95.01,95.36,87157.0,95.27,95.58,95.01,95.36,87157.0
2016-08-17 14:30:00,95.34,95.45,95.25,95.28,89746.0,95.34,95.45,95.25,95.28,89746.0
2016-08-17 15:00:00,95.29,95.37,95.18,95.31,82433.0,95.29,95.37,95.18,95.31,82433.0
2016-08-17 15:30:00,95.32,95.53,95.22,95.49,269043.0,95.32,95.53,95.22,95.49,269043.0
2016-08-18 09:30:00,95.72,95.96,95.13,95.27,126201.0,95.72,95.96,95.13,95.27,126201.0
2016-08-18 10:00:00,95.28,95.59,95.09,95.48,74836.0,95.28,95.59,95.09,95.48,74836.0
2016-08-18 10:30:00,95.5,95.64,95.37,95.56,61002.0,95.5,95.64,95.37,95.56,61002.0
2016-08-18 11:00:00,95.58,95.84,95.54,95.78,46195.0,95.58,95.84,95.54,95.78,46195.0
2016-08-18 11:30:00,95.78,95.96,95.69,95.92,36674.0,95.78,95.96,95.69,95.92,36674.0
2016-08-18 12:00:00,95.91,96.0,95.7,95.7,36999.0,95.91,96.0,95.7,95.7,36999.0
2016-08-18 12:30:00,95.66,95.81,95.59,95.66,35636.0,95.66,95.81,95.59,95.66,35636.0
2016-08-18 13:00:00,95.65,95.83,95.61,95.68,49543.0,95.65,95.83,95.61,95.68,49543.0
2016-08-18 13:30:00,95.7,95.93,95.69,95.93,44051.0,95.7,95.93,95.69,95.93,44051.0
2016-08-18 14:00:00,95.93,96.0,95.78,95.93,56392.0,95.93,96.0,95.78,95.93,56392.0
2016-08-18 14:30:00,95.92,96.01,95.78,95.78,40001.0,95.92,96.01,95.78,95.78,40001.0
2016-08-18 15:00:00,95.79,95.99,95.79,95.98,57483.0,95.79,95.99,95.79,95.98,57483.0
2016-08-18 15:30:00,95.98,96.0,95.81,95.86,213225.0,95.98,96.0,95.81,95.86,213225.0
2016-08-19 09:30:00,95.82,96.12,95.57,95.6,140729.0,95.82,96.12,95.57,95.6,140729.0
2016-08-19 10:00:00,95.63,96.26,95.61,96.24,60114.0,95.63,96.26,95.61,96.24,60114.0
2016-08-19 10:30:00,96.23,96.4,96.08,96.08,48573.0,96.23,96.4,96.08,96.08,48573.0
2016-08-19 11:00:00,96.04,96.08,95.67,95.75,74436.0,96.04,96.08,95.67,95.75,74436.0
2016-08-19 11:30:00,95.76,95.8,95.5,95.64,46548.0,95.76,95.8,95.5,95.64,46548.0
2016-08-19 12:00:00,95.64,95.64,95.26,95.26,41293.0,95.64,95.64,95.26,95.26,41293.0
2016-08-19 12:30:00,95.26,95.35,95.01,95.07,43250.0,95.26,95.35,95.01,95.07,43250.0
2016-08-19 13:00:00,95.07,95.25,95.0,95.1,48159.0,95.07,95.25,95.0,95.1,48159.0
2016-08-19 13:30:00,95.09,95.4,95.09,95.25,24769.0,95.09,95.4,95.09,95.25,24769.0
2016-08-19 14:00:00,95.25,95.48,95.18,95.42,54279.0,95.25,95.48,95.18,95.42,54279.0
2016-08-19 14:30:00,95.41,95.48,95.34,95.4,66795.0,95.41,95.48,95.34,95.4,66795.0
2016-08-19 15:00:00,95.4,95.56,95.32,95.52,106096.0,95.4,95.56,95.32,95.52,106096.0
2016-08-19 15:30:00,95.53,95.61,95.4,95.57,171107.0,95.53,95.61,95.4,95.57,171107.0
2016-08-22 09:30:00,95.32,95.78,95.18,95.31,129653.0,95.32,95.78,95.18,95.31,129653.0
2016-08-22 10:00:00,95.26,95.68,95.06,95.66,110856.0,95.26,95.68,95.06,95.66,110856.0
2016-08-22 10:30:00,95.68,95.75,95.5,95.59,49810.0,95.68,95.75,95.5,95.59,49810.0
2016-08-22 11:00:00,95.56,95.75,95.38,95.39,42592.0,95.56,95.75,95.38,95.39,42592.0
2016-08-22 11:30:00,95.35,95.73,95.34,95.72,44990.0,95.35,95.73,95.34,95.72,44990.0
2016-08-22 12:00:00,95.7,95.93,95.61,95.85,52970.0,95.7,95.93,95.61,95.85,52970.0
2016-08-22 12:30:00,95.87,95.88,95.72,95.74,42463.0,95.87,95.88,95.72,95.74,42463.0
2016-08-22 13:00:00,95.74,95.9,95.5,95.51,45849.0,95.74,95.9,95.5,95.51,45849.0
2016-08-22 13:30:00,95.49,95.82,95.42,95.75,45395.0,95.49,95.82,95.42,95.75,45395.0
2016-08-22 14:00:00,95.76,95.78,95.56,95.57,37136.0,95.76,95.78,95.56,95.57,37136.0
2016-08-22 14:30:00,95.56,95.68,95.53,95.63,48058.0,95.56,95.68,95.53,95.63,48058.0
2016-08-22 15:00:00,95.63,95.8,95.61,95.78,57663.0,95.63,95.8,95.61,95.78,57663.0
2016-08-22 15:30:00,95.78,95.82,95.66,95.75,204265.0,95.78,95.82,95.66,95.75,204265.0
2016-08-23 09:30:00,96.02,96.35,95.38,95.57,119492.0,96.02,96.35,95.38,95.57,119492.0
2016-08-23 10:00:00,95.62,95.82,95.57,95.65,51291.0,95.62,95.82,95.57,95.65,51291.0
2016-08-23 10:30:00,95.71,95.81,95.49,95.49,97754.0,95.71,95.81,95.49,95.49,97754.0
2016-08-23 11:00:00,95.47,95.77,95.39,95.6,134764.0,95.47,95.77,95.39,95.6,134764.0
2016-08-23 11:30:00,95.59,95.63,95.47,95.5,58258.0,95.59,95.63,95.47,95.5,58258.0
2016-08-23 12:00:00,95.5,95.54,95.43,95.49,42017.0,95.5,95.54,95.43,95.49,42017.0
2016-08-23 12:30:00,95.48,95.52,95.26,95.27,52337.0,95.48,95.52,95.26,95.27,52337.0
2016-08-23 13:00:00,95.26,95.56,95.26,95.44,89762.0,95.26,95.56,95.26,95.44,89762.0
2016-08-23 13:30:00,95.43,95.49,95.27,95.28,85615.0,95.43,95.49,95.27,95.28,85615.0
2016-08-23 14:00:00,95.3,95.46,95.28,95.32,74726.0,95.3,95.46,95.28,95.32,74726.0
2016-08-23 14:30:00,95.33,95.51,95.31,95.39,99214.0,95.33,95.51,95.31,95.39,99214.0
2016-08-23 15:00:00,95.37,95.53,95.34,95.44,111387.0,95.37,95.53,95.34,95.44,111387.0
2016-08-23 15:30:00,95.44,95.51,95.34,95.51,307055.0,95.44,95.51,95.34,95.51,307055.0
2016-08-24 09:30:00,95.82,96.0,95.27,95.62,274140.0,95.82,96.0,95.27,95.62,274140.0
2016-08-24 10:00:00,95.62,95.64,95.06,95.21,214879.0,95.62,95.64,95.06,95.21,214879.0
2016-08-24 10:30:00,95.21,95.51,95.02,95.26,160801.0,95.21,95.51,95.02,95.26,160801.0
2016-08-24 11:00:00,95.25,95.44,95.04,95.11,118825.0,95.25,95.44,95.04,95.11,118825.0
2016-08-24 11:30:00,95.11,95.38,95.11,95.24,109080.0,95.11,95.38,95.11,95.24,109080.0
2016-08-24 12:00:00,95.25,95.38,95.13,95.16,110149.0,95.25,95.38,95.13,95.16,110149.0
2016-08-24 12:30:00,95.16,95.18,94.78,94.79,145100.0,95.16,95.18,94.78,94.79,145100.0
2016-08-24 13:00:00,94.77,94.91,94.3,94.36,178946.0,94.77,94.91,94.3,94.36,178946.0
2016-08-24 13:30:00,94.38,94.49,94.12,94.12,215369.0,94.38,94.49,94.12,94.12,215369.0
2016-08-24 14:00:00,94.15,94.27,94.06,94.14,179909.0,94.15,94.27,94.06,94.14,179909.0
2016-08-24 14:30:00,94.14,94.43,94.13,94.35,212327.0,94.14,94.43,94.13,94.35,212327.0
2016-08-24 15:00:00,94.38,94.58,94.31,94.56,207031.0,94.38,94.58,94.31,94.56,207031.0
2016-08-24 15:30:00,94.56,94.93,94.51,94.93,604477.0,94.56,94.93,94.51,94.93,604477.0
2016-08-25 09:30:00,88.0,89.19,87.06,87.2,2865618.0,88.0,89.19,87.06,87.2,2865618.0
2016-08-25 10:00:00,87.2,88.75,87.04,88.36,1402075.0,87.2,88.75,87.04,88.36,1402075.0
2016-08-25 10:30:00,88.36,89.58,88.02,88.66,913681.0,88.36,89.58,88.02,88.66,913681.0
2016-08-25 11:00:00,88.62,89.05,88.01,88.01,703052.0,88.62,89.05,88.01,88.01,703052.0
2016-08-25 11:30:00,88.01,88.2,86.55,86.8,821905.0,88.01,88.2,86.55,86.8,821905.0
2016-08-25 12:00:00,86.84,86.9,85.83,86.58,800072.0,86.84,86.9,85.83,86.58,800072.0
2016-08-25 12:30:00,86.6,86.67,85.85,86.2,597441.0,86.6,86.67,85.85,86.2,597441.0
2016-08-25 13:00:00,86.19,86.33,85.62,85.79,456256.0,86.19,86.33,85.62,85.79,456256.0
2016-08-25 13:30:00,85.76,86.16,85.57,86.09,881045.0,85.76,86.16,85.57,86.09,881045.0
2016-08-25 14:00:00,86.06,86.53,85.38,86.5,1083733.0,86.06,86.53,85.38,86.5,1083733.0
2016-08-25 14:30:00,86.5,86.5,85.65,85.94,752489.0,86.5,86.5,85.65,85.94,752489.0
2016-08-25 15:00:00,85.97,86.49,85.58,85.72,964872.0,85.97,86.49,85.58,85.72,964872.0
2016-08-25 15:30:00,85.69,86.14,85.46,85.49,1880108.0,85.69,86.14,85.46,85.49,1880108.0
2016-08-26 09:30:00,85.14,86.49,85.11,86.06,760802.0,85.14,86.49,85.11,86.06,760802.0
2016-08-26 10:00:00,86.05,86.38,85.4,86.05,576711.0,86.05,86.38,85.4,86.05,576711.0
2016-08-26 10:30:00,86.03,86.17,85.53,85.76,346200.0,86.03,86.17,85.53,85.76,346200.0
2016-08-26 11:00:00,85.76,85.92,85.42,85.42,334668.0,85.76,85.92,85.42,85.42,334668.0
2016-08-26 11:30:00,85.42,85.51,85.2,85.43,277646.0,85.42,85.51,85.2,85.43,277646.0
2016-08-26 12:00:00,85.41,85.43,85.0,85.05,196973.0,85.41,85.43,85.0,85.05,196973.0
2016-08-26 12:30:00,85.04,85.1,84.84,85.02,184860.0,85.04,85.1,84.84,85.02,184860.0
2016-08-26 13:00:00,85.01,85.02,84.69,84.87,208454.0,85.01,85.02,84.69,84.87,208454.0
2016-08-26 13:30:00,84.86,84.9,84.57,84.66,200805.0,84.86,84.9,84.57,84.66,200805.0
2016-08-26 14:00:00,84.66,85.33,84.65,85.27,277845.0,84.66,85.33,84.65,85.27,277845.0
2016-08-26 14:30:00,85.27,85.5,85.16,85.21,234828.0,85.27,85.5,85.16,85.21,234828.0
2016-08-26 15:00:00,85.21,85.42,84.99,85.37,305501.0,85.21,85.42,84.99,85.37,305501.0
2016-08-26 15:30:00,85.38,85.71,85.33,85.48,755662.0,85.38,85.71,85.33,85.48,755662.0
2016-08-29 09:30:00,85.75,86.32,85.66,85.82,329058.0,85.75,86.32,85.66,85.82,329058.0
2016-08-29 10:00:00,85.84,85.91,85.34,85.53,264165.0,85.84,85.91,85.34,85.53,264165.0
2016-08-29 10:30:00,85.52,85.67,85.4,85.46,119656.0,85.52,85.67,85.4,85.46,119656.0
2016-08-29 11:00:00,85.45,85.52,85.17,85.23,192411.0,85.45,85.52,85.17,85.23,192411.0
2016-08-29 11:30:00,85.25,85.52,85.15,85.51,248744.0,85.25,85.52,85.15,85.51,248744.0
2016-08-29 12:00:00,85.52,85.72,85.45,85.49,218432.0,85.52,85.72,85.45,85.49,218432.0
2016-08-29 12:30:00,85.49,85.75,85.49,85.75,178659.0,85.49,85.75,85.49,85.75,178659.0
2016-08-29 13:00:00,85.75,85.83,85.7,85.74,149130.0,85.75,85.83,85.7,85.74,149130.0
2016-08-29 13:30:00,85.75,85.84,85.68,85.68,160939.0,85.75,85.84,85.68,85.68,160939.0
2016-08-29 14:00:00,85.67,85.76,85.52,85.73,197034.0,85.67,85.76,85.52,85.73,197034.0
2016-08-29 14:30:00,85.72,85.82,85.68,85.77,159821.0,85.72,85.82,85.68,85.77,159821.0
2016-08-29 15:00:00,85.77,86.04,85.76,85.93,327008.0,85.77,86.04,85.76,85.93,327008.0
2016-08-29 15:30:00,85.92,85.94,85.5,85.53,609053.0,85.92,85.94,85.5,85.53,609053.0
2016-08-30 09:30:00,85.35,85.35,84.38,84.68,355021.0,85.35,85.35,84.38,84.68,355021.0
2016-08-30 10:00:00,84.7,84.71,84.06,84.34,251249.0,84.7,84.71,84.06,84.34,251249.0
2016-08-30 10:30:00,84.34,84.79,84.33,84.45,258725.0,84.34,84.79,84.33,84.45,258725.0
2016-08-30 11:00:00,84.44,84.6,84.42,84.5,158181.0,84.44,84.6,84.42,84.5,158181.0
2016-08-30 11:30:00,84.5,84.52,84.1,84.12,219413.0,84.5,84.52,84.1,84.12,219413.0
2016-08-30 12:00:00,84.12,84.12,83.9,84.03,274957.0,84.12,84.12,83.9,84.03,274957.0
2016-08-30 12:30:00,84.05,84.25,83.7,83.73,168450.0,84.05,84.25,83.7,83.73,168450.0
2016-08-30 13:00:00,83.73,83.84,83.68,83.77,147583.0,83.73,83.84,83.68,83.77,147583.0
2016-08-30 13:30:00,83.76,84.08,83.6,83.9,323545.0,83.76,84.08,83.6,83.9,323545.0
2016-08-30 14:00:00,83.9,83.93,83.68,83.69,130743.0,83.9,83.93,83.68,83.69,130743.0
2016-08-30 14:30:00,83.69,83.71,83.52,83.52,139736.0,83.69,83.71,83.52,83.52,139736.0
2016-08-30 15:00:00,83.52,83.82,83.46,83.8,337984.0,83.52,83.82,83.46,83.8,337984.0
2016-08-30 15:30:00,83.8,84.18,83.7,84.11,1039822.0,83.8,84.18,83.7,84.11,1039822.0
2016-08-31 09:30:00,83.76,84.16,82.98,83.86,394719.0,83.76,84.16,82.98,83.86,394719.0
2016-08-31 10:00:00,83.85,83.98,83.31,83.34,212983.0,83.85,83.98,83.31,83.34,212983.0
2016-08-31 10:30:00,83.33,83.47,82.9,82.92,202972.0,83.33,83.47,82.9,82.92,202972.0
2016-08-31 11:00:00,82.93,83.08,82.5,83.0,254454.0,82.93,83.08,82.5,83.0,254454.0
2016-08-31 11:30:00,83.0,83.12,82.8,82.87,110271.0,83.0,83.12,82.8,82.87,110271.0
2016-08-31 12:00:00,82.86,82.87,82.46,82.56,117665.0,82.86,82.87,82.46,82.56,117665.0
2016-08-31 12:30:00,82.55,82.64,82.46,82.53,125728.0,82.55,82.64,82.46,82.53,125728.0
2016-08-31 13:00:00,82.53,82.55,82.25,82.26,168702.0,82.53,82.55,82.25,82.26,168702.0
2016-08-31 13:30:00,82.26,82.55,82.13,82.52,255007.0,82.26,82.55,82.13,82.52,255007.0
2016-08-31 14:00:00,82.53,82.73,82.42,82.7,218760.0,82.53,82.73,82.42,82.7,218760.0
2016-08-31 14:30:00,82.7,82.72,82.4,82.5,212544.0,82.7,82.72,82.4,82.5,212544.0
2016-08-31 15:00:00,82.51,82.66,82.47,82.51,244325.0,82.51,82.66,82.47,82.51,244325.0
2016-08-31 15:30:00,82.52,82.94,82.5,82.69,953909.0,82.52,82.94,82.5,82.69,953909.0
2016-09-01 09:30:00,82.39,83.44,82.21,83.42,371435.0,82.39,83.44,82.21,83.42,371435.0
2016-09-01 10:00:00,83.39,83.75,83.29,83.31,317921.0,83.39,83.75,83.29,83.31,317921.0
2016-09-01 10:30:00,83.29,83.47,83.11,83.41,146807.0,83.29,83.47,83.11,83.41,146807.0
2016-09-01 11:00:00,83.42,83.42,83.18,83.22,117534.0,83.42,83.42,83.18,83.22,117534.0
2016-09-01 11:30:00,83.2,83.3,83.15,83.25,97533.0,83.2,83.3,83.15,83.25,97533.0
2016-09-01 12:00:00,83.25,83.7,83.24,83.67,170668.0,83.25,83.7,83.24,83.67,170668.0
2016-09-01 12:30:00,83.65,83.71,83.5,83.61,183130.0,83.65,83.71,83.5,83.61,183130.0
2016-09-01 13:00:00,83.61,83.62,83.44,83.52,145988.0,83.61,83.62,83.44,83.52,145988.0
2016-09-01 13:30:00,83.51,83.62,83.48,83.53,145001.0,83.51,83.62,83.48,83.53,145001.0
2016-09-01 14:00:00,83.53,83.53,83.18,83.27,139392.0,83.53,83.53,83.18,83.27,139392.0
2016-09-01 14:30:00,83.27,83.36,83.21,83.34,128784.0,83.27,83.36,83.21,83.34,128784.0
2016-09-01 15:00:00,83.34,83.34,83.12,83.15,149748.0,83.34,83.34,83.12,83.15,149748.0
2016-09-01 15:30:00,83.16,83.21,83.11,83.18,379159.0,83.16,83.21,83.11,83.18,379159.0
2016-09-02 09:30:00,83.11,83.83,83.06,83.6,270635.0,83.11,83.83,83.06,83.6,270635.0
2016-09-02 10:00:00,83.6,83.79,83.49,83.73,110963.0,83.6,83.79,83.49,83.73,110963.0
2016-09-02 10:30:00,83.72,83.73,83.52,83.52,95938.0,83.72,83.73,83.52,83.52,95938.0
2016-09-02 11:00:00,83.52,83.6,83.43,83.47,142761.0,83.52,83.6,83.43,83.47,142761.0
2016-09-02 11:30:00,83.47,83.52,83.21,83.21,104285.0,83.47,83.52,83.21,83.21,104285.0
2016-09-02 12:00:00,83.22,83.25,82.94,83.03,67737.0,83.22,83.25,82.94,83.03,67737.0
2016-09-02 12:30:00,83.03,83.07,82.91,82.94,47931.0,83.03,83.07,82.91,82.94,47931.0
2016-09-02 13:00:00,82.94,82.96,82.71,82.74,63494.0,82.94,82.96,82.71,82.74,63494.0
2016-09-02 13:30:00,82.75,82.75,82.59,82.62,59045.0,82.75,82.75,82.59,82.62,59045.0
2016-09-02 14:00:00,82.63,82.86,82.55,82.86,85200.0,82.63,82.86,82.55,82.86,85200.0
2016-09-02 14:30:00,82.84,83.24,82.84,83.19,111940.0,82.84,83.24,82.84,83.19,111940.0
2016-09-02 15:00:00,83.18,83.22,83.01,83.09,76269.0,83.18,83.22,83.01,83.09,76269.0
2016-09-02 15:30:00,83.09,83.26,83.02,83.11,272654.0,83.09,83.26,83.02,83.11,272654.0
2016-09-06 09:30:00,83.56,83.73,82.89,83.22,260878.0,83.56,83.73,82.89,83.22,260878.0
2016-09-06 10:00:00,83.19,83.6,82.9,82.97,264008.0,83.19,83.6,82.9,82.97,264008.0
2016-09-06 10:30:00,82.97,83.3,82.71,82.94,165205.0,82.97,83.3,82.71,82.94,165205.0
2016-09-06 11:00:00,82.94,83.16,82.86,83.15,164653.0,82.94,83.16,82.86,83.15,164653.0
2016-09-06 11:30:00,83.15,83.64,83.1,83.42,162483.0,83.15,83.64,83.1,83.42,162483.0
2016-09-06 12:00:00,83.39,83.47,83.09,83.12,128397.0,83.39,83.47,83.09,83.12,128397.0
2016-09-06 12:30:00,83.12,83.26,83.07,83.19,93635.0,83.12,83.26,83.07,83.19,93635.0
2016-09-06 13:00:00,83.19,83.23,82.96,83.0,87446.0,83.19,83.23,82.96,83.0,87446.0
2016-09-06 13:30:00,83.01,83.06,82.92,82.99,65841.0,83.01,83.06,82.92,82.99,65841.0
2016-09-06 14:00:00,82.99,83.0,82.81,82.9,75520.0,82.99,83.0,82.81,82.9,75520.0
2016-09-06 14:30:00,82.9,83.06,82.9,83.04,111721.0,82.9,83.06,82.9,83.04,111721.0
2016-09-06 15:00:00,83.03,83.14,82.99,83.14,83473.0,83.03,83.14,82.99,83.14,83473.0
2016-09-06 15:30:00,83.13,83.28,83.13,83.28,262679.0,83.13,83.28,83.13,83.28,262679.0
2016-09-07 09:30:00,83.01,83.02,82.15,82.29,204258.0,83.01,83.02,82.15,82.29,204258.0
2016-09-07 10:00:00,82.29,82.45,82.11,82.19,165940.0,82.29,82.45,82.11,82.19,165940.0
2016-09-07 10:30:00,82.18,82.24,81.82,82.03,247348.0,82.18,82.24,81.82,82.03,247348.0
2016-09-07 11:00:00,82.03,82.39,81.98,82.01,304331.0,82.03,82.39,81.98,82.01,304331.0
2016-09-07 11:30:00,82.02,82.26,81.94,81.97,163354.0,82.02,82.26,81.94,81.97,163354.0
2016-09-07 12:00:00,81.97,81.99,81.85,81.94,96440.0,81.97,81.99,81.85,81.94,96440.0
2016-09-07 12:30:00,81.95,82.03,81.74,82.0,115224.0,81.95,82.03,81.74,82.0,115224.0
2016-09-07 13:00:00,82.01,82.43,82.0,82.21,151345.0,82.01,82.43,82.0,82.21,151345.0
2016-09-07 13:30:00,82.21,82.4,82.2,82.27,148978.0,82.21,82.4,82.2,82.27,148978.0
2016-09-07 14:00:00,82.27,82.42,82.03,82.4,99822.0,82.27,82.42,82.03,82.4,99822.0
2016-09-07 14:30:00,82.39,82.77,82.39,82.76,142703.0,82.39,82.77,82.39,82.76,142703.0
2016-09-07 15:00:00,82.76,82.85,82.51,82.53,141424.0,82.76,82.85,82.51,82.53,141424.0
2016-09-07 15:30:00,82.53,82.6,82.46,82.5,354995.0,82.53,82.6,82.46,82.5,354995.0
2016-09-08 09:30:00,82.55,82.55,81.4,81.75,361407.0,82.55,82.55,81.4,81.75,361407.0
2016-09-08 10:00:00,81.71,82.23,81.67,81.69,310331.0,81.71,82.23,81.67,81.69,310331.0
2016-09-08 10:30:00,81.69,82.05,81.53,82.05,212576.0,81.69,82.05,81.53,82.05,212576.0
2016-09-08 11:00:00,82.07,82.19,81.94,82.16,145761.0,82.07,82.19,81.94,82.16,145761.0
2016-09-08 11:30:00,82.16,82.21,82.06,82.14,115158.0,82.16,82.21,82.06,82.14,115158.0
2016-09-08 12:00:00,82.15,82.18,81.89,81.98,206501.0,82.15,82.18,81.89,81.98,206501.0
2016-09-08 12:30:00,81.99,82.07,81.93,82.0,203498.0,81.99,82.07,81.93,82.0,203498.0
2016-09-08 13:00:00,82.0,82.04,81.76,81.84,218065.0,82.0,82.04,81.76,81.84,218065.0
2016-09-08 13:30:00,81.84,81.84,81.6,81.8,122619.0,81.84,81.84,81.6,81.8,122619.0
2016-09-08 14:00:00,81.79,81.9,81.71,81.78,103285.0,81.79,81.9,81.71,81.78,103285.0
2016-09-08 14:30:00,81.78,81.87,81.71,81.86,98129.0,81.78,81.87,81.71,81.86,98129.0
2016-09-08 15:00:00,81.86,81.91,81.77,81.79,154089.0,81.86,81.91,81.77,81.79,154089.0
2016-09-08 15:30:00,81.79,81.92,81.74,81.84,476198.0,81.79,81.92,81.74,81.84,476198.0
2016-09-09 09:30:00,81.51,82.37,81.43,82.0,1362454.0,81.51,82.37,81.43,82.0,1362454.0
2016-09-09 10:00:00,82.0,82.24,81.58,81.84,227756.0,82.0,82.24,81.58,81.84,227756.0
2016-09-09 10:30:00,81.82,82.15,81.6,82.08,208536.0,81.82,82.15,81.6,82.08,208536.0
2016-09-09 11:00:00,82.06,82.08,81.7,81.8,94305.0,82.06,82.08,81.7,81.8,94305.0
2016-09-09 11:30:00,81.8,82.06,81.69,81.84,153792.0,81.8,82.06,81.69,81.84,153792.0
2016-09-09 12:00:00,81.84,82.33,81.82,82.31,257687.0,81.84,82.33,81.82,82.31,257687.0
2016-09-09 12:30:00,82.29,82.32,81.97,82.03,163477.0,82.29,82.32,81.97,82.03,163477.0
2016-09-09 13:00:00,82.0,82.06,81.81,81.89,114978.0,82.0,82.06,81.81,81.89,114978.0
2016-09-09 13:30:00,81.89,81.94,81.8,81.81,141458.0,81.89,81.94,81.8,81.81,141458.0
2016-09-09 14:00:00,81.8,81.83,81.66,81.8,165831.0,81.8,81.83,81.66,81.8,165831.0
2016-09-09 14:30:00,81.8,81.95,81.74,81.9,190788.0,81.8,81.95,81.74,81.9,190788.0
2016-09-09 15:00:00,81.91,81.99,81.76,81.88,161041.0,81.91,81.99,81.76,81.88,161041.0
2016-09-09 15:30:00,81.89,81.9,81.6,81.65,750613.0,81.89,81.9,81.6,81.65,750613.0
2016-09-12 09:30:00,81.34,82.15,81.25,81.66,200653.0,81.34,82.15,81.25,81.66,200653.0
2016-09-12 10:00:00,81.65,82.03,81.5,81.98,131594.0,81.65,82.03,81.5,81.98,131594.0
2016-09-12 10:30:00,82.0,82.04,81.57,81.69,101388.0,82.0,82.04,81.57,81.69,101388.0
2016-09-12 11:00:00,81.67,81.75,81.48,81.5,168991.0,81.67,81.75,81.48,81.5,168991.0
2016-09-12 11:30:00,81.5,81.72,81.47,81.59,239633.0,81.5,81.72,81.47,81.59,239633.0
2016-09-12 12:00:00,81.61,81.71,81.54,81.7,88776.0,81.61,81.71,81.54,81.7,88776.0
2016-09-12 12:30:00,81.72,81.92,81.66,81.89,72557.0,81.72,81.92,81.66,81.89,72557.0
2016-09-12 13:00:00,81.89,82.13,81.74,81.93,183276.0,81.89,82.13,81.74,81.93,183276.0
2016-09-12 13:30:00,81.96,82.41,81.88,82.4,123010.0,81.96,82.41,81.88,82.4,123010.0
2016-09-12 14:00:00,82.4,82.49,82.13,82.14,148423.0,82.4,82.49,82.13,82.14,148423.0
2016-09-12 14:30:00,82.15,82.55,82.15,82.45,236056.0,82.15,82.55,82.15,82.45,236056.0
2016-09-12 15:00:00,82.46,82.68,82.46,82.64,137159.0,82.46,82.68,82.46,82.64,137159.0
2016-09-12 15:30:00,82.63,82.67,82.38,82.39,298119.0,82.63,82.67,82.38,82.39,298119.0
2016-09-13 09:30:00,81.73,82.1,80.95,81.0,278683.0,81.73,82.1,80.95,81.0,278683.0
2016-09-13 10:00:00,81.0,81.32,80.87,80.94,256480.0,81.0,81.32,80.87,80.94,256480.0
2016-09-13 10:30:00,80.96,81.07,80.61,80.84,321261.0,80.96,81.07,80.61,80.84,321261.0
2016-09-13 11:00:00,80.84,81.0,80.7,80.93,222887.0,80.84,81.0,80.7,80.93,222887.0
2016-09-13 11:30:00,80.94,80.97,80.69,80.85,129748.0,80.94,80.97,80.69,80.85,129748.0
2016-09-13 12:00:00,80.86,80.9,80.66,80.68,153164.0,80.86,80.9,80.66,80.68,153164.0
2016-09-13 12:30:00,80.65,80.86,80.37,80.37,162676.0,80.65,80.86,80.37,80.37,162676.0
2016-09-13 13:00:00,80.39,80.54,80.13,80.41,236049.0,80.39,80.54,80.13,80.41,236049.0
2016-09-13 13:30:00,80.41,80.54,80.01,80.09,140021.0,80.41,80.54,80.01,80.09,140021.0
2016-09-13 14:00:00,80.08,80.15,79.86,79.88,144681.0,80.08,80.15,79.86,79.88,144681.0
2016-09-13 14:30:00,79.87,79.95,79.78,79.79,196066.0,79.87,79.95,79.78,79.79,196066.0
2016-09-13 15:00:00,79.8,80.14,79.65,80.11,336387.0,79.8,80.14,79.65,80.11,336387.0
2016-09-13 15:30:00,80.12,80.46,80.12,80.19,635501.0,80.12,80.46,80.12,80.19,635501.0
2016-09-14 09:30:00,80.48,81.17,80.48,80.84,369193.0,80.48,81.17,80.48,80.84,369193.0
2016-09-14 10:00:00,80.81,81.43,80.73,81.35,484858.0,80.81,81.43,80.73,81.35,484858.0
2016-09-14 10:30:00,81.35,81.5,81.06,81.08,349480.0,81.35,81.5,81.06,81.08,349480.0
2016-09-14 11:00:00,81.08,81.75,81.04,81.37,267351.0,81.08,81.75,81.04,81.37,267351.0
2016-09-14 11:30:00,81.41,82.0,81.11,81.65,260567.0,81.41,82.0,81.11,81.65,260567.0
2016-09-14 12:00:00,81.63,81.66,81.51,81.6,73660.0,81.63,81.66,81.51,81.6,73660.0
2016-09-14 12:30:00,81.61,81.64,81.37,81.55,141102.0,81.61,81.64,81.37,81.55,141102.0
2016-09-14 13:00:00,81.54,81.73,81.4,81.63,110947.0,81.54,81.73,81.4,81.63,110947.0
2016-09-14 13:30:00,81.61,81.66,81.38,81.45,158230.0,81.61,81.66,81.38,81.45,158230.0
2016-09-14 14:00:00,81.44,81.55,81.1,81.15,135976.0,81.44,81.55,81.1,81.15,135976.0
2016-09-14 14:30:00,81.15,81.43,81.13,81.38,171000.0,81.15,81.43,81.13,81.38,171000.0
2016-09-14 15:00:00,81.36,81.37,81.25,81.34,228712.0,81.36,81.37,81.25,81.34,228712.0
2016-09-14 15:30:00,81.35,81.51,81.27,81.45,320654.0,81.35,81.51,81.27,81.45,320654.0
2016-09-15 09:30:00,81.14,81.41,80.89,81.13,113942.0,81.14,81.41,80.89,81.13,113942.0
2016-09-15 10:00:00,81.11,81.63,81.08,81.49,105180.0,81.11,81.63,81.08,81.49,105180.0
2016-09-15 10:30:00,81.5,81.52,81.22,81.3,116740.0,81.5,81.52,81.22,81.3,116740.0
2016-09-15 11:00:00,81.3,81.51,81.24,81.48,166546.0,81.3,81.51,81.24,81.48,166546.0
2016-09-15 11:30:00,81.47,81.55,81.2,81.3,188334.0,81.47,81.55,81.2,81.3,188334.0
2016-09-15 12:00:00,81.29,81.39,81.28,81.31,133888.0,81.29,81.39,81.28,81.31,133888.0
2016-09-15 12:30:00,81.3,81.37,81.24,81.33,106117.0,81.3,81.37,81.24,81.33,106117.0
2016-09-15 13:00:00,81.34,81.44,81.29,81.32,68097.0,81.34,81.44,81.29,81.32,68097.0
2016-09-15 13:30:00,81.34,81.81,81.32,81.79,100089.0,81.34,81.81,81.32,81.79,100089.0
2016-09-15 14:00:00,81.8,81.85,81.65,81.72,136086.0,81.8,81.85,81.65,81.72,136086.0
2016-09-15 14:30:00,81.74,81.92,81.72,81.76,120539.0,81.74,81.92,81.72,81.76,120539.0
2016-09-15 15:00:00,81.77,82.03,81.77,82.0,136519.0,81.77,82.03,81.77,82.0,136519.0
2016-09-15 15:30:00,82.0,82.1,81.97,81.99,267480.0,82.0,82.1,81.97,81.99,267480.0
2016-09-16 09:30:00,81.47,81.62,80.62,80.89,563254.0,81.47,81.62,80.62,80.89,563254.0
2016-09-16 10:00:00,80.87,80.9,80.53,80.71,122733.0,80.87,80.9,80.53,80.71,122733.0
2016-09-16 10:30:00,80.71,80.94,80.67,80.82,197961.0,80.71,80.94,80.67,80.82,197961.0
2016-09-16 11:00:00,80.84,80.84,80.55,80.63,160689.0,80.84,80.84,80.55,80.63,160689.0
2016-09-16 11:30:00,80.6,80.82,80.56,80.62,90198.0,80.6,80.82,80.56,80.62,90198.0
2016-09-16 12:00:00,80.62,80.75,80.58,80.74,86433.0,80.62,80.75,80.58,80.74,86433.0
2016-09-16 12:30:00,80.75,80.86,80.65,80.84,65711.0,80.75,80.86,80.65,80.84,65711.0
2016-09-16 13:00:00,80.83,80.97,80.82,80.88,90616.0,80.83,80.97,80.82,80.88,90616.0
2016-09-16 13:30:00,80.89,81.03,80.85,81.02,108791.0,80.89,81.03,80.85,81.02,108791.0
2016-09-16 14:00:00,81.02,81.03,80.88,81.02,92227.0,81.02,81.03,80.88,81.02,92227.0
2016-09-16 14:30:00,81.03,81.07,80.87,80.88,115312.0,81.03,81.07,80.87,80.88,115312.0
2016-09-16 15:00:00,80.89,81.08,80.89,81.05,158363.0,80.89,81.08,80.89,81.05,158363.0
2016-09-16 15:30:00,81.05,81.23,81.04,81.09,435840.0,81.05,81.23,81.04,81.09,435840.0
2016-09-19 09:30:00,81.27,81.55,80.61,80.74,109157.0,81.27,81.55,80.61,80.74,109157.0
2016-09-19 10:00:00,80.77,80.86,80.58,80.67,195845.0,80.77,80.86,80.58,80.67,195845.0
2016-09-19 10:30:00,80.66,80.84,80.52,80.63,173704.0,80.66,80.84,80.52,80.63,173704.0
2016-09-19 11:00:00,80.64,80.65,80.41,80.5,87967.0,80.64,80.65,80.41,80.5,87967.0
2016-09-19 11:30:00,80.52,80.76,80.45,80.71,72756.0,80.52,80.76,80.45,80.71,72756.0
2016-09-19 12:00:00,80.72,80.87,80.71,80.74,91407.0,80.72,80.87,80.71,80.74,91407.0
2016-09-19 12:30:00,80.74,80.88,80.67,80.81,140201.0,80.74,80.88,80.67,80.81,140201.0
2016-09-19 13:00:00,80.79,80.81,80.62,80.77,121398.0,80.79,80.81,80.62,80.77,121398.0
2016-09-19 13:30:00,80.77,80.8,80.49,80.59,63170.0,80.77,80.8,80.49,80.59,63170.0
2016-09-19 14:00:00,80.58,80.75,80.57,80.62,150370.0,80.58,80.75,80.57,80.62,150370.0
2016-09-19 14:30:00,80.62,80.71,80.57,80.62,106735.0,80.62,80.71,80.57,80.62,106735.0
2016-09-19 15:00:00,80.61,80.66,80.37,80.39,133095.0,80.61,80.66,80.37,80.39,133095.0
2016-09-19 15:30:00,80.37,80.4,80.15,80.22,450971.0,80.37,80.4,80.15,80.22,450971.0
2016-09-20 09:30:00,80.33,80.57,79.59,79.73,210013.0,80.33,80.57,79.59,79.73,210013.0
2016-09-20 10:00:00,79.72,80.28,79.59,80.22,291525.0,79.72,80.28,79.59,80.22,291525.0
2016-09-20 10:30:00,80.23,80.46,80.22,80.39,176141.0,80.23,80.46,80.22,80.39,176141.0
2016-09-20 11:00:00,80.39,80.45,80.11,80.11,82687.0,80.39,80.45,80.11,80.11,82687.0
2016-09-20 11:30:00,80.11,80.16,79.73,79.78,120841.0,80.11,80.16,79.73,79.78,120841.0
2016-09-20 12:00:00,79.76,79.96,79.7,79.95,59839.0,79.76,79.96,79.7,79.95,59839.0
2016-09-20 12:30:00,79.95,79.96,79.64,79.68,91267.0,79.95,79.96,79.64,79.68,91267.0
2016-09-20 13:00:00,79.7,79.75,79.46,79.5,156348.0,79.7,79.75,79.46,79.5,156348.0
2016-09-20 13:30:00,79.5,79.51,79.36,79.4,117992.0,79.5,79.51,79.36,79.4,117992.0
2016-09-20 14:00:00,79.42,79.5,79.3,79.38,157442.0,79.42,79.5,79.3,79.38,157442.0
2016-09-20 14:30:00,79.38,79.51,79.3,79.34,119841.0,79.38,79.51,79.3,79.34,119841.0
2016-09-20 15:00:00,79.34,79.51,79.29,79.45,117581.0,79.34,79.51,79.29,79.45,117581.0
2016-09-20 15:30:00,79.45,79.81,79.38,79.69,514301.0,79.45,79.81,79.38,79.69,514301.0
2016-09-21 09:30:00,79.98,80.36,79.72,80.0,110998.0,79.98,80.36,79.72,80.0,110998.0
2016-09-21 10:00:00,79.97,79.99,79.43,79.46,115026.0,79.97,79.99,79.43,79.46,115026.0
2016-09-21 10:30:00,79.5,79.58,79.38,79.44,107827.0,79.5,79.58,79.38,79.44,107827.0
2016-09-21 11:00:00,79.46,79.59,79.43,79.52,66254.0,79.46,79.59,79.43,79.52,66254.0
2016-09-21 11:30:00,79.51,79.58,79.33,79.36,82946.0,79.51,79.58,79.33,79.36,82946.0
2016-09-21 12:00:00,79.36,79.39,79.19,79.24,58155.0,79.36,79.39,79.19,79.24,58155.0
2016-09-21 12:30:00,79.24,79.33,79.08,79.33,67104.0,79.24,79.33,79.08,79.33,67104.0
2016-09-21 13:00:00,79.33,79.48,79.27,79.47,52144.0,79.33,79.48,79.27,79.47,52144.0
2016-09-21 13:30:00,79.48,79.6,79.19,79.23,89146.0,79.48,79.6,79.19,79.23,89146.0
2016-09-21 14:00:00,79.21,79.83,79.03,79.42,141795.0,79.21,79.83,79.03,79.42,141795.0
2016-09-21 14:30:00,79.43,79.53,79.35,79.48,138473.0,79.43,79.53,79.35,79.48,138473.0
2016-09-21 15:00:00,79.49,79.73,79.43,79.68,137987.0,79.49,79.73,79.43,79.68,137987.0
2016-09-21 15:30:00,79.7,79.96,79.69,79.87,306290.0,79.7,79.96,79.69,79.87,306290.0
2016-09-22 09:30:00,80.43,80.81,79.67,79.8,191729.0,80.43,80.81,79.67,79.8,191729.0
2016-09-22 10:00:00,79.77,79.86,79.38,79.41,239039.0,79.77,79.86,79.38,79.41,239039.0
2016-09-22 10:30:00,79.41,79.56,79.18,79.27,193826.0,79.41,79.56,79.18,79.27,193826.0
2016-09-22 11:00:00,79.26,79.3,78.83,78.97,183666.0,79.26,79.3,78.83,78.97,183666.0
2016-09-22 11:30:00,78.97,79.0,78.65,79.0,193565.0,78.97,79.0,78.65,79.0,193565.0
2016-09-22 12:00:00,78.98,79.47,78.94,79.45,198390.0,78.98,79.47,78.94,79.45,198390.0
2016-09-22 12:30:00,79.45,79.67,79.42,79.64,148352.0,79.45,79.67,79.42,79.64,148352.0
2016-09-22 13:00:00,79.64,80.06,79.62,79.72,169492.0,79.64,80.06,79.62,79.72,169492.0
2016-09-22 13:30:00,79.72,79.93,79.61,79.68,239431.0,79.72,79.93,79.61,79.68,239431.0
2016-09-22 14:00:00,79.67,79.85,79.58,79.6,165586.0,79.67,79.85,79.58,79.6,165586.0
2016-09-22 14:30:00,79.59,79.8,79.57,79.76,159388.0,79.59,79.8,79.57,79.76,159388.0
2016-09-22 15:00:00,79.75,80.01,79.74,80.0,244910.0,79.75,80.01,79.74,80.0,244910.0
2016-09-22 15:30:00,80.0,80.08,79.97,80.07,487685.0,80.0,80.08,79.97,80.07,487685.0
2016-09-23 09:30:00,79.53,80.22,79.06,80.21,274857.0,79.53,80.22,79.06,80.21,274857.0
2016-09-23 10:00:00,80.2,80.65,80.13,80.49,158570.0,80.2,80.65,80.13,80.49,158570.0
2016-09-23 10:30:00,80.49,80.69,80.4,80.55,132708.0,80.49,80.69,80.4,80.55,132708.0
2016-09-23 11:00:00,80.54,80.62,80.43,80.58,174259.0,80.54,80.62,80.43,80.58,174259.0
2016-09-23 11:30:00,80.58,80.76,80.54,80.6,114935.0,80.58,80.76,80.54,80.6,114935.0
2016-09-23 12:00:00,80.6,80.68,80.43,80.46,104267.0,80.6,80.68,80.43,80.46,104267.0
2016-09-23 12:30:00,80.47,80.48,80.38,80.44,87333.0,80.47,80.48,80.38,80.44,87333.0
2016-09-23 13:00:00,80.44,80.47,80.28,80.34,67347.0,80.44,80.47,80.28,80.34,67347.0
2016-09-23 13:30:00,80.35,80.41,80.2,80.21,89924.0,80.35,80.41,80.2,80.21,89924.0
2016-09-23 14:00:00,80.21,80.25,79.99,80.02,162233.0,80.21,80.25,79.99,80.02,162233.0
2016-09-23 14:30:00,80.01,80.38,79.98,80.17,105879.0,80.01,80.38,79.98,80.17,105879.0
2016-09-23 15:00:00,80.17,80.25,79.98,80.13,212302.0,80.17,80.25,79.98,80.13,212302.0
2016-09-23 15:30:00,80.12,80.24,79.98,80.09,489004.0,80.12,80.24,79.98,80.09,489004.0
2016-09-26 09:30:00,79.61,79.85,79.25,79.63,120862.0,79.61,79.85,79.25,79.63,120862.0
2016-09-26 10:00:00,79.63,79.67,79.44,79.52,118334.0,79.63,79.67,79.44,79.52,118334.0
2016-09-26 10:30:00,79.52,79.75,79.51,79.6,75992.0,79.52,79.75,79.51,79.6,75992.0
2016-09-26 11:00:00,79.62,79.65,79.34,79.62,108818.0,79.62,79.65,79.34,79.62,108818.0
2016-09-26 11:30:00,79.64,79.77,79.53,79.77,82904.0,79.64,79.77,79.53,79.77,82904.0
2016-09-26 12:00:00,79.78,80.02,79.77,79.99,108139.0,79.78,80.02,79.77,79.99,108139.0
2016-09-26 12:30:00,80.0,80.06,79.9,79.95,80472.0,80.0,80.06,79.9,79.95,80472.0
2016-09-26 13:00:00,79.94,80.01,79.88,79.93,79348.0,79.94,80.01,79.88,79.93,79348.0
2016-09-26 13:30:00,79.93,79.96,79.72,79.89,123324.0,79.93,79.96,79.72,79.89,123324.0
2016-09-26 14:00:00,79.9,80.0,79.82,79.98,84070.0,79.9,80.0,79.82,79.98,84070.0
2016-09-26 14:30:00,79.99,80.24,79.94,80.2,138951.0,79.99,80.24,79.94,80.2,138951.0
2016-09-26 15:00:00,80.2,80.25,80.0,80.24,266521.0,80.2,80.25,80.0,80.24,266521.0
2016-09-26 15:30:00,80.24,80.28,79.97,79.99,326813.0,80.24,80.28,79.97,79.99,326813.0
2016-09-27 09:30:00,79.27,80.11,78.27,80.1,577215.0,79.27,80.11,78.27,80.1,577215.0
2016-09-27 10:00:00,80.06,80.59,79.81,80.59,211221.0,80.06,80.59,79.81,80.59,211221.0
2016-09-27 10:30:00,80.57,80.58,80.09,80.1,198191.0,80.57,80.58,80.09,80.1,198191.0
2016-09-27 11:00:00,80.07,80.25,79.97,80.05,132496.0,80.07,80.25,79.97,80.05,132496.0
2016-09-27 11:30:00,80.04,80.16,80.01,80.16,131735.0,80.04,80.16,80.01,80.16,131735.0
2016-09-27 12:00:00,80.15,80.49,80.11,80.46,119989.0,80.15,80.49,80.11,80.46,119989.0
2016-09-27 12:30:00,80.45,80.52,80.04,80.11,99051.0,80.45,80.52,80.04,80.11,99051.0
2016-09-27 13:00:00,80.1,80.28,80.09,80.21,91551.0,80.1,80.28,80.09,80.21,91551.0
2016-09-27 13:30:00,80.2,80.36,80.15,80.3,97350.0,80.2,80.36,80.15,80.3,97350.0
2016-09-27 14:00:00,80.3,80.46,80.29,80.38,104072.0,80.3,80.46,80.29,80.38,104072.0
2016-09-27 14:30:00,80.37,80.46,80.29,80.43,148779.0,80.37,80.46,80.29,80.43,148779.0
2016-09-27 15:00:00,80.42,80.44,80.24,80.26,196084.0,80.42,80.44,80.24,80.26,196084.0
2016-09-27 15:30:00,80.26,80.5,80.16,80.45,323225.0,80.26,80.5,80.16,80.45,323225.0
2016-09-28 09:30:00,80.65,80.65,79.74,80.3,249717.0,80.65,80.65,79.74,80.3,249717.0
2016-09-28 10:00:00,80.29,80.32,79.86,80.0,296395.0,80.29,80.32,79.86,80.0,296395.0
2016-09-28 10:30:00,80.01,80.06,79.89,79.97,109285.0,80.01,80.06,79.89,79.97,109285.0
2016-09-28 11:00:00,79.95,80.0,79.64,79.75,123933.0,79.95,80.0,79.64,79.75,123933.0
2016-09-28 11:30:00,79.75,80.04,79.72,80.01,114664.0,79.75,80.04,79.72,80.01,114664.0
2016-09-28 12:00:00,80.0,80.05,79.89,80.04,117970.0,80.0,80.05,79.89,80.04,117970.0
2016-09-28 12:30:00,80.05,80.28,79.96,80.1,78290.0,80.05,80.28,79.96,80.1,78290.0
2016-09-28 13:00:00,80.09,80.13,79.91,80.03,64018.0,80.09,80.13,79.91,80.03,64018.0
2016-09-28 13:30:00,80.03,80.16,79.95,79.97,45005.0,80.03,80.16,79.95,79.97,45005.0
2016-09-28 14:00:00,79.97,80.09,79.8,79.8,167461.0,79.97,80.09,79.8,79.8,167461.0
2016-09-28 14:30:00,79.79,79.86,79.44,79.46,221916.0,79.79,79.86,79.44,79.46,221916.0
2016-09-28 15:00:00,79.47,79.59,79.11,79.12,194211.0,79.47,79.59,79.11,79.12,194211.0
2016-09-28 15:30:00,79.12,79.46,79.09,79.41,269014.0,79.12,79.46,79.09,79.41,269014.0
2016-09-29 09:30:00,79.26,79.3,78.3,78.39,348235.0,79.26,79.3,78.3,78.39,348235.0
2016-09-29 10:00:00,78.39,78.64,77.83,77.86,439500.0,78.39,78.64,77.83,77.86,439500.0
2016-09-29 10:30:00,77.88,78.09,77.75,77.99,302600.0,77.88,78.09,77.75,77.99,302600.0
2016-09-29 11:00:00,78.0,78.09,77.83,77.98,201847.0,78.0,78.09,77.83,77.98,201847.0
2016-09-29 11:30:00,77.97,78.14,77.96,78.04,203541.0,77.97,78.14,77.96,78.04,203541.0
2016-09-29 12:00:00,78.04,78.05,77.93,77.96,222321.0,78.04,78.05,77.93,77.96,222321.0
2016-09-29 12:30:00,77.96,77.99,77.45,77.54,184119.0,77.96,77.99,77.45,77.54,184119.0
2016-09-29 13:00:00,77.57,77.72,77.42,77.53,150534.0,77.57,77.72,77.42,77.53,150534.0
2016-09-29 13:30:00,77.53,77.63,77.34,77.41,94236.0,77.53,77.63,77.34,77.41,94236.0
2016-09-29 14:00:00,77.43,77.75,77.39,77.67,174843.0,77.43,77.75,77.39,77.67,174843.0
2016-09-29 14:30:00,77.68,77.91,77.58,77.67,112307.0,77.68,77.91,77.58,77.67,112307.0
2016-09-29 15:00:00,77.66,77.77,77.6,77.7,211216.0,77.66,77.77,77.6,77.7,211216.0
2016-09-29 15:30:00,77.7,77.77,77.34,77.35,400110.0,77.7,77.77,77.34,77.35,400110.0
2016-09-30 09:30:00,77.47,77.98,77.28,77.33,151232.0,77.47,77.98,77.28,77.33,151232.0
2016-09-30 10:00:00,77.31,77.58,77.31,77.56,154724.0,77.31,77.58,77.31,77.56,154724.0
2016-09-30 10:30:00,77.58,77.98,77.58,77.98,377557.0,77.58,77.98,77.58,77.98,377557.0
2016-09-30 11:00:00,77.98,78.53,77.91,78.53,257710.0,77.98,78.53,77.91,78.53,257710.0
2016-09-30 11:30:00,78.53,79.21,78.53,78.77,398318.0,78.53,79.21,78.53,78.77,398318.0
2016-09-30 12:00:00,78.79,79.0,78.72,78.78,124485.0,78.79,79.0,78.72,78.78,124485.0
2016-09-30 12:30:00,78.76,78.92,78.74,78.89,111841.0,78.76,78.92,78.74,78.89,111841.0
2016-09-30 13:00:00,78.89,78.96,78.75,78.9,118211.0,78.89,78.96,78.75,78.9,118211.0
2016-09-30 13:30:00,78.91,79.0,78.88,78.98,87474.0,78.91,79.0,78.88,78.98,87474.0
2016-09-30 14:00:00,78.98,79.15,78.97,79.15,108622.0,78.98,79.15,78.97,79.15,108622.0
2016-09-30 14:30:00,79.17,79.29,79.1,79.18,186427.0,79.17,79.29,79.1,79.18,186427.0
2016-09-30 15:00:00,79.17,79.32,79.1,79.25,163913.0,79.17,79.32,79.1,79.25,163913.0
2016-09-30 15:30:00,79.25,79.25,78.88,78.92,424007.0,79.25,79.25,78.88,78.92,424007.0
2016-10-03 09:30:00,78.46,79.22,78.33,79.16,291757.0,78.46,79.22,78.33,79.16,291757.0
2016-10-03 10:00:00,79.19,79.22,78.9,78.95,141024.0,79.19,79.22,78.9,78.95,141024.0
2016-10-03 10:30:00,78.96,79.5,78.92,79.33,140033.0,78.96,79.5,78.92,79.33,140033.0
2016-10-03 11:00:00,79.33,79.62,79.2,79.62,160563.0,79.33,79.62,79.2,79.62,160563.0
2016-10-03 11:30:00,79.59,79.74,79.52,79.68,150142.0,79.59,79.74,79.52,79.68,150142.0
2016-10-03 12:00:00,79.67,79.68,79.31,79.4,143889.0,79.67,79.68,79.31,79.4,143889.0
2016-10-03 12:30:00,79.41,79.64,79.34,79.54,81149.0,79.41,79.64,79.34,79.54,81149.0
2016-10-03 13:00:00,79.55,79.57,79.32,79.52,62335.0,79.55,79.57,79.32,79.52,62335.0
2016-10-03 13:30:00,79.52,79.78,79.43,79.78,109945.0,79.52,79.78,79.43,79.78,109945.0
2016-10-03 14:00:00,79.78,79.89,79.51,79.56,124681.0,79.78,79.89,79.51,79.56,124681.0
2016-10-03 14:30:00,79.56,79.64,79.5,79.58,107508.0,79.56,79.64,79.5,79.58,107508.0
2016-10-03 15:00:00,79.58,79.6,79.45,79.5,129836.0,79.58,79.6,79.45,79.5,129836.0
2016-10-03 15:30:00,79.5,79.7,79.49,79.54,307111.0,79.5,79.7,79.49,79.54,307111.0
2016-10-04 09:30:00,77.91,78.0,76.83,77.07,1114297.0,77.91,78.0,76.83,77.07,1114297.0
2016-10-04 10:00:00,77.07,77.2,76.44,76.52,635751.0,77.07,77.2,76.44,76.52,635751.0
2016-10-04 10:30:00,76.54,77.26,76.49,76.9,284616.0,76.54,77.26,76.49,76.9,284616.0
2016-10-04 11:00:00,76.9,77.2,76.79,76.83,248541.0,76.9,77.2,76.79,76.83,248541.0
2016-10-04 11:30:00,76.83,77.06,76.79,76.8,140762.0,76.83,77.06,76.79,76.8,140762.0
2016-10-04 12:00:00,76.8,76.86,76.6,76.7,156422.0,76.8,76.86,76.6,76.7,156422.0
2016-10-04 12:30:00,76.68,76.86,76.54,76.58,95691.0,76.68,76.86,76.54,76.58,95691.0
2016-10-04 13:00:00,76.59,76.7,76.22,76.25,130146.0,76.59,76.7,76.22,76.25,130146.0
2016-10-04 13:30:00,76.27,76.74,76.27,76.56,153520.0,76.27,76.74,76.27,76.56,153520.0
2016-10-04 14:00:00,76.55,76.59,76.05,76.23,251012.0,76.55,76.59,76.05,76.23,251012.0
2016-10-04 14:30:00,76.22,76.48,76.17,76.36,191450.0,76.22,76.48,76.17,76.36,191450.0
2016-10-04 15:00:00,76.36,76.61,76.33,76.61,171556.0,76.36,76.61,76.33,76.61,171556.0
2016-10-04 15:30:00,76.61,76.73,76.37,76.43,451167.0,76.61,76.73,76.37,76.43,451167.0
2016-10-05 09:30:00,76.5,76.6,74.52,76.42,892341.0,76.5,76.6,74.52,76.42,892341.0
2016-10-05 10:00:00,76.42,76.63,76.02,76.16,295081.0,76.42,76.63,76.02,76.16,295081.0
2016-10-05 10:30:00,76.16,76.46,76.02,76.11,151104.0,76.16,76.46,76.02,76.11,151104.0
2016-10-05 11:00:00,76.1,76.23,75.76,75.95,259985.0,76.1,76.23,75.76,75.95,259985.0
2016-10-05 11:30:00,75.94,75.94,75.33,75.34,328162.0,75.94,75.94,75.33,75.34,328162.0
2016-10-05 12:00:00,75.37,75.54,74.97,75.39,389980.0,75.37,75.54,74.97,75.39,389980.0
2016-10-05 12:30:00,75.41,75.66,75.28,75.36,181017.0,75.41,75.66,75.28,75.36,181017.0
2016-10-05 13:00:00,75.39,75.54,75.21,75.34,106104.0,75.39,75.54,75.21,75.34,106104.0
2016-10-05 13:30:00,75.35,75.63,75.33,75.53,111424.0,75.35,75.63,75.33,75.53,111424.0
2016-10-05 14:00:00,75.53,75.57,75.43,75.53,121065.0,75.53,75.57,75.43,75.53,121065.0
2016-10-05 14:30:00,75.52,75.82,75.5,75.75,235536.0,75.52,75.82,75.5,75.75,235536.0
2016-10-05 15:00:00,75.75,75.75,75.22,75.22,345664.0,75.75,75.75,75.22,75.22,345664.0
2016-10-05 15:30:00,75.22,75.41,75.06,75.13,817563.0,75.22,75.41,75.06,75.13,817563.0
2016-10-06 09:30:00,75.45,76.61,75.13,76.3,608138.0,75.45,76.61,75.13,76.3,608138.0
2016-10-06 10:00:00,76.3,77.63,76.29,77.59,827678.0,76.3,77.63,76.29,77.59,827678.0
2016-10-06 10:30:00,77.58,77.69,77.33,77.53,454472.0,77.58,77.69,77.33,77.53,454472.0
2016-10-06 11:00:00,77.53,77.85,77.48,77.75,469877.0,77.53,77.85,77.48,77.75,469877.0
2016-10-06 11:30:00,77.75,78.31,77.66,77.91,436270.0,77.75,78.31,77.66,77.91,436270.0
2016-10-06 12:00:00,77.93,78.01,77.72,77.85,221278.0,77.93,78.01,77.72,77.85,221278.0
2016-10-06 12:30:00,77.86,78.1,77.84,77.89,150369.0,77.86,78.1,77.84,77.89,150369.0
2016-10-06 13:00:00,77.89,78.17,77.82,78.04,230661.0,77.89,78.17,77.82,78.04,230661.0
2016-10-06 13:30:00,78.02,78.12,77.91,78.0,174721.0,78.02,78.12,77.91,78.0,174721.0
2016-10-06 14:00:00,78.0,78.21,77.99,78.12,237061.0,78.0,78.21,77.99,78.12,237061.0
2016-10-06 14:30:00,78.13,78.17,78.04,78.1,268295.0,78.13,78.17,78.04,78.1,268295.0
2016-10-06 15:00:00,78.1,78.16,78.04,78.05,369743.0,78.1,78.16,78.04,78.05,369743.0
2016-10-06 15:30:00,78.05,78.16,77.97,78.09,637404.0,78.05,78.16,77.97,78.09,637404.0
2016-10-07 09:30:00,78.55,78.83,77.78,77.99,173337.0,78.55,78.83,77.78,77.99,173337.0
2016-10-07 10:00:00,77.97,78.11,77.86,78.1,97577.0,77.97,78.11,77.86,78.1,97577.0
2016-10-07 10:30:00,78.1,78.14,77.91,77.98,111568.0,78.1,78.14,77.91,77.98,111568.0
2016-10-07 11:00:00,77.99,78.05,77.95,78.02,116549.0,77.99,78.05,77.95,78.02,116549.0
2016-10-07 11:30:00,78.02,78.06,77.64,77.69,93328.0,78.02,78.06,77.64,77.69,93328.0
2016-10-07 12:00:00,77.67,77.79,77.59,77.68,70816.0,77.67,77.79,77.59,77.68,70816.0
2016-10-07 12:30:00,77.65,77.73,77.57,77.61,69282.0,77.65,77.73,77.57,77.61,69282.0
2016-10-07 13:00:00,77.61,77.87,77.58,77.87,75561.0,77.61,77.87,77.58,77.87,75561.0
2016-10-07 13:30:00,77.88,78.03,77.79,77.89,88081.0,77.88,78.03,77.79,77.89,88081.0
2016-10-07 14:00:00,77.88,77.91,77.76,77.78,62038.0,77.88,77.91,77.76,77.78,62038.0
2016-10-07 14:30:00,77.78,77.94,77.78,77.82,74530.0,77.78,77.94,77.78,77.82,74530.0
2016-10-07 15:00:00,77.82,77.95,77.81,77.9,90519.0,77.82,77.95,77.81,77.9,90519.0
2016-10-07 15:30:00,77.91,78.05,77.88,77.97,245357.0,77.91,78.05,77.88,77.97,245357.0
2016-10-10 09:30:00,78.09,78.56,78.0,78.41,150033.0,78.09,78.56,78.0,78.41,150033.0
2016-10-10 10:00:00,78.4,78.41,77.97,78.17,82963.0,78.4,78.41,77.97,78.17,82963.0
2016-10-10 10:30:00,78.14,78.17,77.88,77.94,83498.0,78.14,78.17,77.88,77.94,83498.0
2016-10-10 11:00:00,77.94,78.16,77.92,78.14,46980.0,77.94,78.16,77.92,78.14,46980.0
2016-10-10 11:30:00,78.12,78.13,77.95,78.0,54675.0,78.12,78.13,77.95,78.0,54675.0
2016-10-10 12:00:00,78.01,78.04,77.83,77.86,119914.0,78.01,78.04,77.83,77.86,119914.0
2016-10-10 12:30:00,77.86,77.96,77.8,77.81,72856.0,77.86,77.96,77.8,77.81,72856.0
2016-10-10 13:00:00,77.81,77.95,77.8,77.95,51973.0,77.81,77.95,77.8,77.95,51973.0
2016-10-10 13:30:00,77.95,78.0,77.88,77.88,43780.0,77.95,78.0,77.88,77.88,43780.0
2016-10-10 14:00:00,77.89,77.95,77.88,77.93,31951.0,77.89,77.95,77.88,77.93,31951.0
2016-10-10 14:30:00,77.93,77.93,77.84,77.87,44205.0,77.93,77.93,77.84,77.87,44205.0
2016-10-10 15:00:00,77.88,77.94,77.86,77.9,58686.0,77.88,77.94,77.86,77.9,58686.0
2016-10-10 15:30:00,77.9,77.97,77.77,77.92,284542.0,77.9,77.97,77.77,77.92,284542.0
2016-10-11 09:30:00,77.56,77.91,77.04,77.28,231544.0,77.56,77.91,77.04,77.28,231544.0
2016-10-11 10:00:00,77.26,77.4,77.15,77.24,251941.0,77.26,77.4,77.15,77.24,251941.0
2016-10-11 10:30:00,77.26,77.42,77.2,77.24,239585.0,77.26,77.42,77.2,77.24,239585.0
2016-10-11 11:00:00,77.25,77.28,77.0,77.02,107990.0,77.25,77.28,77.0,77.02,107990.0
2016-10-11 11:30:00,77.03,77.23,77.02,77.23,134951.0,77.03,77.23,77.02,77.23,134951.0
2016-10-11 12:00:00,77.24,77.36,77.22,77.35,32039.0,77.24,77.36,77.22,77.35,32039.0
2016-10-11 12:30:00,77.34,77.45,77.27,77.44,53014.0,77.34,77.45,77.27,77.44,53014.0
2016-10-11 13:00:00,77.43,77.55,77.37,77.5,128460.0,77.43,77.55,77.37,77.5,128460.0
2016-10-11 13:30:00,77.49,77.55,77.25,77.28,81626.0,77.49,77.55,77.25,77.28,81626.0
2016-10-11 14:00:00,77.29,77.39,77.25,77.29,118709.0,77.29,77.39,77.25,77.29,118709.0
2016-10-11 14:30:00,77.31,77.37,77.16,77.25,84131.0,77.31,77.37,77.16,77.25,84131.0
2016-10-11 15:00:00,77.24,77.38,77.14,77.29,169939.0,77.24,77.38,77.14,77.29,169939.0
2016-10-11 15:30:00,77.27,77.31,77.15,77.24,357909.0,77.27,77.31,77.15,77.24,357909.0
2016-10-12 09:30:00,77.38,77.71,77.01,77.7,95143.0,77.38,77.71,77.01,77.7,95143.0
2016-10-12 10:00:00,77.69,78.06,77.69,77.74,86380.0,77.69,78.06,77.69,77.74,86380.0
2016-10-12 10:30:00,77.73,77.75,77.3,77.33,35551.0,77.73,77.75,77.3,77.33,35551.0
2016-10-12 11:00:00,77.33,77.47,77.28,77.44,28210.0,77.33,77.47,77.28,77.44,28210.0
2016-10-12 11:30:00,77.46,77.55,77.36,77.39,33216.0,77.46,77.55,77.36,77.39,33216.0
2016-10-12 12:00:00,77.41,77.71,77.41,77.54,22521.0,77.41,77.71,77.41,77.54,22521.0
2016-10-12 12:30:00,77.55,77.64,77.54,77.56,22213.0,77.55,77.64,77.54,77.56,22213.0
2016-10-12 13:00:00,77.56,77.72,77.54,77.55,33661.0,77.56,77.72,77.54,77.55,33661.0
2016-10-12 13:30:00,77.55,77.68,77.51,77.65,22416.0,77.55,77.68,77.51,77.65,22416.0
2016-10-12 14:00:00,77.66,77.81,77.56,77.59,48919.0,77.66,77.81,77.56,77.59,48919.0
2016-10-12 14:30:00,77.59,77.71,77.57,77.62,32266.0,77.59,77.71,77.57,77.62,32266.0
2016-10-12 15:00:00,77.61,77.69,77.55,77.56,59896.0,77.61,77.69,77.55,77.56,59896.0
2016-10-12 15:30:00,77.56,77.63,77.43,77.48,174669.0,77.56,77.63,77.43,77.48,174669.0
2016-10-13 09:30:00,77.15,77.99,76.99,77.44,251829.0,77.15,77.99,76.99,77.44,251829.0
2016-10-13 10:00:00,77.45,77.48,77.14,77.45,133664.0,77.45,77.48,77.14,77.45,133664.0
2016-10-13 10:30:00,77.45,77.62,77.2,77.35,159564.0,77.45,77.62,77.2,77.35,159564.0
2016-10-13 11:00:00,77.37,77.89,77.36,77.89,110036.0,77.37,77.89,77.36,77.89,110036.0
2016-10-13 11:30:00,77.9,78.23,77.85,77.85,147569.0,77.9,78.23,77.85,77.85,147569.0
2016-10-13 12:00:00,77.86,77.91,77.66,77.82,81137.0,77.86,77.91,77.66,77.82,81137.0
2016-10-13 12:30:00,77.8,78.2,77.79,78.03,55042.0,77.8,78.2,77.79,78.03,55042.0
2016-10-13 13:00:00,78.03,78.25,77.95,78.24,83871.0,78.03,78.25,77.95,78.24,83871.0
2016-10-13 13:30:00,78.24,78.74,78.24,78.66,188213.0,78.24,78.74,78.24,78.66,188213.0
2016-10-13 14:00:00,78.66,78.8,78.51,78.55,105085.0,78.66,78.8,78.51,78.55,105085.0
2016-10-13 14:30:00,78.58,78.63,78.35,78.37,103695.0,78.58,78.63,78.35,78.37,103695.0
2016-10-13 15:00:00,78.36,78.42,78.23,78.23,136512.0,78.36,78.42,78.23,78.23,136512.0
2016-10-13 15:30:00,78.23,78.33,78.16,78.23,251135.0,78.23,78.33,78.16,78.23,251135.0
2016-10-14 09:30:00,78.26,78.26,77.6,77.67,84848.0,78.26,78.26,77.6,77.67,84848.0
2016-10-14 10:00:00,77.71,77.93,77.51,77.65,109097.0,77.71,77.93,77.51,77.65,109097.0
2016-10-14 10:30:00,77.68,77.91,77.62,77.71,67406.0,77.68,77.91,77.62,77.71,67406.0
2016-10-14 11:00:00,77.71,77.81,77.53,77.6,57106.0,77.71,77.81,77.53,77.6,57106.0
2016-10-14 11:30:00,77.56,77.69,77.36,77.38,69570.0,77.56,77.69,77.36,77.38,69570.0
2016-10-14 12:00:00,77.36,77.47,77.32,77.47,74310.0,77.36,77.47,77.32,77.47,74310.0
2016-10-14 12:30:00,77.47,77.49,77.34,77.38,110994.0,77.47,77.49,77.34,77.38,110994.0
2016-10-14 13:00:00,77.37,77.46,77.34,77.41,44631.0,77.37,77.46,77.34,77.41,44631.0
2016-10-14 13:30:00,77.41,77.6,77.41,77.5,56590.0,77.41,77.6,77.41,77.5,56590.0
2016-10-14 14:00:00,77.5,77.52,77.23,77.25,100663.0,77.5,77.52,77.23,77.25,100663.0
2016-10-14 14:30:00,77.26,77.28,77.11,77.14,106345.0,77.26,77.28,77.11,77.14,106345.0
2016-10-14 15:00:00,77.14,77.35,77.13,77.29,52114.0,77.14,77.35,77.13,77.29,52114.0
2016-10-14 15:30:00,77.29,77.37,77.09,77.1,293496.0,77.29,77.37,77.09,77.1,293496.0
2016-10-17 09:30:00,77.0,77.37,76.75,76.81,65698.0,77.0,77.37,76.75,76.81,65698.0
2016-10-17 10:00:00,76.8,77.06,76.67,76.95,158143.0,76.8,77.06,76.67,76.95,158143.0
2016-10-17 10:30:00,76.94,76.96,76.55,76.63,70513.0,76.94,76.96,76.55,76.63,70513.0
2016-10-17 11:00:00,76.65,76.78,76.59,76.64,46120.0,76.65,76.78,76.59,76.64,46120.0
2016-10-17 11:30:00,76.64,76.88,76.63,76.77,46091.0,76.64,76.88,76.63,76.77,46091.0
2016-10-17 12:00:00,76.77,76.77,76.55,76.59,66655.0,76.77,76.77,76.55,76.59,66655.0
2016-10-17 12:30:00,76.58,76.71,76.55,76.6,106711.0,76.58,76.71,76.55,76.6,106711.0
2016-10-17 13:00:00,76.6,76.65,76.38,76.42,66384.0,76.6,76.65,76.38,76.42,66384.0
2016-10-17 13:30:00,76.41,76.59,76.38,76.39,55612.0,76.41,76.59,76.38,76.39,55612.0
2016-10-17 14:00:00,76.4,76.55,76.4,76.52,27741.0,76.4,76.55,76.4,76.52,27741.0
2016-10-17 14:30:00,76.52,76.53,76.42,76.49,44904.0,76.52,76.53,76.42,76.49,44904.0
2016-10-17 15:00:00,76.5,76.59,76.43,76.58,51169.0,76.5,76.59,76.43,76.58,51169.0
2016-10-17 15:30:00,76.57,76.65,76.4,76.43,192752.0,76.57,76.65,76.4,76.43,192752.0
2016-10-18 09:30:00,76.84,77.53,76.59,76.93,203299.0,76.84,77.53,76.59,76.93,203299.0
2016-10-18 10:00:00,76.96,76.98,76.44,76.5,124670.0,76.96,76.98,76.44,76.5,124670.0
2016-10-18 10:30:00,76.51,76.8,76.51,76.62,230901.0,76.51,76.8,76.51,76.62,230901.0
2016-10-18 11:00:00,76.64,76.69,76.25,76.3,143017.0,76.64,76.69,76.25,76.3,143017.0
2016-10-18 11:30:00,76.31,76.54,76.31,76.52,180933.0,76.31,76.54,76.31,76.52,180933.0
2016-10-18 12:00:00,76.52,76.69,76.49,76.49,64920.0,76.52,76.69,76.49,76.49,64920.0
2016-10-18 12:30:00,76.51,76.68,76.43,76.43,64624.0,76.51,76.68,76.43,76.43,64624.0
2016-10-18 13:00:00,76.43,76.62,76.42,76.57,64565.0,76.43,76.62,76.42,76.57,64565.0
2016-10-18 13:30:00,76.56,76.61,76.46,76.58,47972.0,76.56,76.61,76.46,76.58,47972.0
2016-10-18 14:00:00,76.58,76.63,76.5,76.55,77985.0,76.58,76.63,76.5,76.55,77985.0
2016-10-18 14:30:00,76.56,76.59,76.41,76.55,96968.0,76.56,76.59,76.41,76.55,96968.0
2016-10-18 15:00:00,76.56,76.61,76.43,76.49,65888.0,76.56,76.61,76.43,76.49,65888.0
2016-10-18 15:30:00,76.5,76.5,76.25,76.25,309298.0,76.5,76.5,76.25,76.25,309298.0
2016-10-19 09:30:00,76.55,76.69,76.03,76.14,150477.0,76.55,76.69,76.03,76.14,150477.0
2016-10-19 10:00:00,76.11,76.56,75.94,76.56,97268.0,76.11,76.56,75.94,76.56,97268.0
2016-10-19 10:30:00,76.54,76.76,76.37,76.68,45228.0,76.54,76.76,76.37,76.68,45228.0
2016-10-19 11:00:00,76.68,76.69,76.49,76.58,44470.0,76.68,76.69,76.49,76.58,44470.0
2016-10-19 11:30:00,76.57,76.58,76.32,76.33,72682.0,76.57,76.58,76.32,76.33,72682.0
2016-10-19 12:00:00,76.34,76.37,76.13,76.23,56023.0,76.34,76.37,76.13,76.23,56023.0
2016-10-19 12:30:00,76.22,76.41,76.21,76.36,40174.0,76.22,76.41,76.21,76.36,40174.0
2016-10-19 13:00:00,76.37,76.48,76.33,76.34,29236.0,76.37,76.48,76.33,76.34,29236.0
2016-10-19 13:30:00,76.35,76.39,76.23,76.25,45139.0,76.35,76.39,76.23,76.25,45139.0
2016-10-19 14:00:00,76.25,76.43,76.23,76.42,54825.0,76.25,76.43,76.23,76.42,54825.0
2016-10-19 14:30:00,76.42,76.69,76.38,76.66,203723.0,76.42,76.69,76.38,76.66,203723.0
2016-10-19 15:00:00,76.68,77.03,76.65,76.91,153393.0,76.68,77.03,76.65,76.91,153393.0
2016-10-19 15:30:00,76.91,76.97,76.71,76.76,284530.0,76.91,76.97,76.71,76.76,284530.0
2016-10-20 09:30:00,77.03,77.04,76.37,76.81,53048.0,77.03,77.04,76.37,76.81,53048.0
2016-10-20 10:00:00,76.81,76.95,76.58,76.62,56192.0,76.81,76.95,76.58,76.62,56192.0
2016-10-20 10:30:00,76.62,76.63,76.0,76.14,80801.0,76.62,76.63,76.0,76.14,80801.0
2016-10-20 11:00:00,76.15,76.2,75.9,75.91,78937.0,76.15,76.2,75.9,75.91,78937.0
2016-10-20 11:30:00,75.95,76.21,75.95,76.19,92705.0,75.95,76.21,75.95,76.19,92705.0
2016-10-20 12:00:00,76.19,76.41,76.19,76.24,52708.0,76.19,76.41,76.19,76.24,52708.0
2016-10-20 12:30:00,76.26,76.43,76.24,76.29,49560.0,76.26,76.43,76.24,76.29,49560.0
2016-10-20 13:00:00,76.31,76.39,76.27,76.32,90746.0,76.31,76.39,76.27,76.32,90746.0
2016-10-20 13:30:00,76.32,76.4,76.1,76.18,45438.0,76.32,76.4,76.1,76.18,45438.0
2016-10-20 14:00:00,76.18,76.22,76.02,76.12,61062.0,76.18,76.22,76.02,76.12,61062.0
2016-10-20 14:30:00,76.12,76.27,75.98,76.22,204262.0,76.12,76.27,75.98,76.22,204262.0
2016-10-20 15:00:00,76.24,76.27,75.95,75.98,189827.0,76.24,76.27,75.95,75.98,189827.0
2016-10-20 15:30:00,75.99,76.05,75.83,75.87,321065.0,75.99,76.05,75.83,75.87,321065.0
2016-10-21 09:30:00,75.33,75.82,75.33,75.53,164001.0,75.33,75.82,75.33,75.53,164001.0
2016-10-21 10:00:00,75.52,75.74,75.39,75.53,96992.0,75.52,75.74,75.39,75.53,96992.0
2016-10-21 10:30:00,75.51,75.97,75.51,75.86,83235.0,75.51,75.97,75.51,75.86,83235.0
2016-10-21 11:00:00,75.88,76.14,75.77,76.02,56721.0,75.88,76.14,75.77,76.02,56721.0
2016-10-21 11:30:00,76.01,76.34,75.97,76.23,91310.0,76.01,76.34,75.97,76.23,91310.0
2016-10-21 12:00:00,76.22,76.33,75.98,76.04,95297.0,76.22,76.33,75.98,76.04,95297.0
2016-10-21 12:30:00,76.04,76.04,75.87,75.93,100805.0,76.04,76.04,75.87,75.93,100805.0
2016-10-21 13:00:00,75.95,75.95,75.83,75.86,74960.0,75.95,75.95,75.83,75.86,74960.0
2016-10-21 13:30:00,75.89,75.95,75.78,75.86,125426.0,75.89,75.95,75.78,75.86,125426.0
2016-10-21 14:00:00,75.88,75.91,75.78,75.88,84277.0,75.88,75.91,75.78,75.88,84277.0
2016-10-21 14:30:00,75.87,75.89,75.8,75.84,133716.0,75.87,75.89,75.8,75.84,133716.0
2016-10-21 15:00:00,75.84,75.93,75.81,75.87,224855.0,75.84,75.93,75.81,75.87,224855.0
2016-10-21 15:30:00,75.88,75.88,75.65,75.71,295600.0,75.88,75.88,75.65,75.71,295600.0
2016-10-24 09:30:00,75.72,76.31,75.72,75.89,91745.0,75.72,76.31,75.72,75.89,91745.0
2016-10-24 10:00:00,75.9,76.0,75.78,75.91,56945.0,75.9,76.0,75.78,75.91,56945.0
2016-10-24 10:30:00,75.93,76.08,75.76,75.97,79422.0,75.93,76.08,75.76,75.97,79422.0
2016-10-24 11:00:00,76.01,76.03,75.86,75.88,116174.0,76.01,76.03,75.86,75.88,116174.0
2016-10-24 11:30:00,75.88,76.05,75.86,75.92,110769.0,75.88,76.05,75.86,75.92,110769.0
2016-10-24 12:00:00,75.92,75.95,75.85,75.91,71320.0,75.92,75.95,75.85,75.91,71320.0
2016-10-24 12:30:00,75.9,76.21,75.88,76.2,39817.0,75.9,76.21,75.88,76.2,39817.0
2016-10-24 13:00:00,76.19,76.24,75.91,75.93,263297.0,76.19,76.24,75.91,75.93,263297.0
2016-10-24 13:30:00,75.93,76.02,75.84,75.86,144171.0,75.93,76.02,75.84,75.86,144171.0
2016-10-24 14:00:00,75.87,76.05,75.78,76.05,144952.0,75.87,76.05,75.78,76.05,144952.0
2016-10-24 14:30:00,76.03,76.06,75.97,75.98,83089.0,76.03,76.06,75.97,75.98,83089.0
2016-10-24 15:00:00,75.98,75.99,75.87,75.93,52234.0,75.98,75.99,75.87,75.93,52234.0
2016-10-24 15:30:00,75.93,76.03,75.86,75.97,143645.0,75.93,76.03,75.86,75.97,143645.0
2016-10-25 09:30:00,75.6,75.62,75.36,75.42,63099.0,75.6,75.62,75.36,75.42,63099.0
2016-10-25 10:00:00,75.43,75.65,75.4,75.54,49749.0,75.43,75.65,75.4,75.54,49749.0
2016-10-25 10:30:00,75.54,75.83,75.54,75.6,67389.0,75.54,75.83,75.54,75.6,67389.0
2016-10-25 11:00:00,75.61,75.62,75.43,75.51,62926.0,75.61,75.62,75.43,75.51,62926.0
2016-10-25 11:30:00,75.51,75.62,75.44,75.57,71775.0,75.51,75.62,75.44,75.57,71775.0
2016-10-25 12:00:00,75.57,75.59,75.39,75.45,51403.0,75.57,75.59,75.39,75.45,51403.0
2016-10-25 12:30:00,75.45,75.79,75.45,75.77,33691.0,75.45,75.79,75.45,75.77,33691.0
2016-10-25 13:00:00,75.75,75.86,75.71,75.83,31936.0,75.75,75.86,75.71,75.83,31936.0
2016-10-25 13:30:00,75.82,76.05,75.78,76.04,74864.0,75.82,76.05,75.78,76.04,74864.0
2016-10-25 14:00:00,76.06,76.13,76.0,76.02,70079.0,76.06,76.13,76.0,76.02,70079.0
2016-10-25 14:30:00,76.01,76.03,75.71,75.75,455009.0,76.01,76.03,75.71,75.75,455009.0
2016-10-25 15:00:00,75.75,75.78,75.7,75.75,133674.0,75.75,75.78,75.7,75.75,133674.0
2016-10-25 15:30:00,75.76,75.83,75.66,75.82,144087.0,75.76,75.83,75.66,75.82,144087.0
2016-10-26 09:30:00,75.75,76.3,75.6,75.95,48102.0,75.75,76.3,75.6,75.95,48102.0
2016-10-26 10:00:00,75.92,76.25,75.87,76.25,42493.0,75.92,76.25,75.87,76.25,42493.0
2016-10-26 10:30:00,76.25,76.6,76.24,76.58,57374.0,76.25,76.6,76.24,76.58,57374.0
2016-10-26 11:00:00,76.57,76.98,76.56,76.93,298838.0,76.57,76.98,76.56,76.93,298838.0
2016-10-26 11:30:00,76.93,77.33,76.93,77.2,235313.0,76.93,77.33,76.93,77.2,235313.0
2016-10-26 12:00:00,77.2,77.3,77.06,77.15,209603.0,77.2,77.3,77.06,77.15,209603.0
2016-10-26 12:30:00,77.16,77.16,76.97,76.99,127858.0,77.16,77.16,76.97,76.99,127858.0
2016-10-26 13:00:00,76.99,77.05,76.91,77.03,99399.0,76.99,77.05,76.91,77.03,99399.0
2016-10-26 13:30:00,77.03,77.04,76.56,76.56,91851.0,77.03,77.04,76.56,76.56,91851.0
2016-10-26 14:00:00,76.56,76.68,76.48,76.66,86915.0,76.56,76.68,76.48,76.66,86915.0
2016-10-26 14:30:00,76.66,76.92,76.6,76.85,82120.0,76.66,76.92,76.6,76.85,82120.0
2016-10-26 15:00:00,76.85,76.92,76.71,76.87,102806.0,76.85,76.92,76.71,76.87,102806.0
2016-10-26 15:30:00,76.86,77.0,76.76,76.8,336432.0,76.86,77.0,76.76,76.8,336432.0
2016-10-27 09:30:00,76.71,76.81,76.05,76.28,86219.0,76.71,76.81,76.05,76.28,86219.0
2016-10-27 10:00:00,76.27,76.34,75.78,75.79,72089.0,76.27,76.34,75.78,75.79,72089.0
2016-10-27 10:30:00,75.8,76.04,75.58,75.59,87836.0,75.8,76.04,75.58,75.59,87836.0
2016-10-27 11:00:00,75.58,75.84,75.58,75.66,144457.0,75.58,75.84,75.58,75.66,144457.0
2016-10-27 11:30:00,75.64,75.84,75.5,75.83,75575.0,75.64,75.84,75.5,75.83,75575.0
2016-10-27 12:00:00,75.79,75.87,75.7,75.73,52969.0,75.79,75.87,75.7,75.73,52969.0
2016-10-27 12:30:00,75.71,75.73,75.4,75.5,99719.0,75.71,75.73,75.4,75.5,99719.0
2016-10-27 13:00:00,75.5,75.61,75.42,75.5,122965.0,75.5,75.61,75.42,75.5,122965.0
2016-10-27 13:30:00,75.5,75.5,75.23,75.23,125491.0,75.5,75.5,75.23,75.23,125491.0
2016-10-27 14:00:00,75.23,75.23,74.85,74.9,120212.0,75.23,75.23,74.85,74.9,120212.0
2016-10-27 14:30:00,74.88,74.97,74.65,74.77,105921.0,74.88,74.97,74.65,74.77,105921.0
2016-10-27 15:00:00,74.77,74.94,74.62,74.64,177392.0,74.77,74.94,74.62,74.64,177392.0
2016-10-27 15:30:00,74.66,74.69,74.44,74.45,666812.0,74.66,74.69,74.44,74.45,666812.0
2016-10-28 09:30:00,74.37,75.37,74.36,75.34,101306.0,74.37,75.37,74.36,75.34,101306.0
2016-10-28 10:00:00,75.34,75.55,75.24,75.35,84123.0,75.34,75.55,75.24,75.35,84123.0
2016-10-28 10:30:00,75.31,75.46,75.2,75.35,134739.0,75.31,75.46,75.2,75.35,134739.0
2016-10-28 11:00:00,75.35,75.76,75.34,75.73,66506.0,75.35,75.76,75.34,75.73,66506.0
2016-10-28 11:30:00,75.69,75.81,75.57,75.63,64484.0,75.69,75.81,75.57,75.63,64484.0
2016-10-28 12:00:00,75.63,75.75,75.53,75.61,103877.0,75.63,75.75,75.53,75.61,103877.0
2016-10-28 12:30:00,75.62,75.62,75.45,75.54,176036.0,75.62,75.62,75.45,75.54,176036.0
2016-10-28 13:00:00,75.54,75.56,74.92,74.96,90727.0,75.54,75.56,74.92,74.96,90727.0
2016-10-28 13:30:00,74.95,75.14,74.68,74.91,54091.0,74.95,75.14,74.68,74.91,54091.0
2016-10-28 14:00:00,74.94,75.24,74.92,75.15,96657.0,74.94,75.24,74.92,75.15,96657.0
2016-10-28 14:30:00,75.17,75.49,75.1,75.47,84281.0,75.17,75.49,75.1,75.47,84281.0
2016-10-28 15:00:00,75.46,75.52,75.2,75.43,103001.0,75.46,75.52,75.2,75.43,103001.0
2016-10-28 15:30:00,75.42,75.44,75.1,75.21,178736.0,75.42,75.44,75.1,75.21,178736.0
2016-10-31 09:30:00,75.52,75.94,75.28,75.87,75623.0,75.52,75.94,75.28,75.87,75623.0
2016-10-31 10:00:00,75.87,75.95,75.63,75.83,52870.0,75.87,75.95,75.63,75.83,52870.0
2016-10-31 10:30:00,75.86,75.87,75.53,75.6,57978.0,75.86,75.87,75.53,75.6,57978.0
2016-10-31 11:00:00,75.61,75.79,75.46,75.79,36371.0,75.61,75.79,75.46,75.79,36371.0
2016-10-31 11:30:00,75.82,75.89,75.7,75.81,40648.0,75.82,75.89,75.7,75.81,40648.0
2016-10-31 12:00:00,75.81,75.86,75.57,75.68,62735.0,75.81,75.86,75.57,75.68,62735.0
2016-10-31 12:30:00,75.68,75.73,75.55,75.62,44465.0,75.68,75.73,75.55,75.62,44465.0
2016-10-31 13:00:00,75.61,75.69,75.46,75.5,175617.0,75.61,75.69,75.46,75.5,175617.0
2016-10-31 13:30:00,75.52,75.54,75.38,75.4,47510.0,75.52,75.54,75.38,75.4,47510.0
2016-10-31 14:00:00,75.42,75.52,75.36,75.48,38999.0,75.42,75.52,75.36,75.48,38999.0
2016-10-31 14:30:00,75.47,75.54,75.3,75.4,52609.0,75.47,75.54,75.3,75.4,52609.0
2016-10-31 15:00:00,75.41,75.45,75.33,75.4,128498.0,75.41,75.45,75.33,75.4,128498.0
2016-10-31 15:30:00,75.41,75.63,75.36,75.55,176802.0,75.41,75.63,75.36,75.55,176802.0
2016-11-01 09:30:00,75.76,75.97,75.45,75.76,65347.0,75.76,75.97,75.45,75.76,65347.0
2016-11-01 10:00:00,75.76,75.77,75.25,75.42,81975.0,75.76,75.77,75.25,75.42,81975.0
2016-11-01 10:30:00,75.42,75.55,75.32,75.36,50532.0,75.42,75.55,75.32,75.36,50532.0
2016-11-01 11:00:00,75.36,75.49,75.33,75.43,38189.0,75.36,75.49,75.33,75.43,38189.0
2016-11-01 11:30:00,75.42,75.44,75.29,75.39,40109.0,75.42,75.44,75.29,75.39,40109.0
2016-11-01 12:00:00,75.39,75.41,75.08,75.11,53934.0,75.39,75.41,75.08,75.11,53934.0
2016-11-01 12:30:00,75.09,75.35,75.09,75.15,47354.0,75.09,75.35,75.09,75.15,47354.0
2016-11-01 13:00:00,75.17,75.25,75.03,75.14,54213.0,75.17,75.25,75.03,75.14,54213.0
2016-11-01 13:30:00,75.14,75.18,74.9,74.94,63429.0,75.14,75.18,74.9,74.94,63429.0
2016-11-01 14:00:00,74.93,75.02,74.63,74.83,104124.0,74.93,75.02,74.63,74.83,104124.0
2016-11-01 14:30:00,74.83,75.0,74.7,74.78,105663.0,74.83,75.0,74.7,74.78,105663.0
2016-11-01 15:00:00,74.77,74.79,74.61,74.67,78031.0,74.77,74.79,74.61,74.67,78031.0
2016-11-01 15:30:00,74.67,74.94,74.58,74.88,230908.0,74.67,74.94,74.58,74.88,230908.0
2016-11-02 09:30:00,75.06,75.3,74.86,75.03,79235.0,75.06,75.3,74.86,75.03,79235.0
2016-11-02 10:00:00,75.02,75.12,74.93,75.03,33845.0,75.02,75.12,74.93,75.03,33845.0
2016-11-02 10:30:00,75.0,75.25,74.91,75.23,43788.0,75.0,75.25,74.91,75.23,43788.0
2016-11-02 11:00:00,75.24,75.69,75.24,75.44,40981.0,75.24,75.69,75.24,75.44,40981.0
2016-11-02 11:30:00,75.43,75.58,75.31,75.48,45191.0,75.43,75.58,75.31,75.48,45191.0
2016-11-02 12:00:00,75.49,75.65,75.41,75.59,26896.0,75.49,75.65,75.41,75.59,26896.0
2016-11-02 12:30:00,75.59,75.64,75.45,75.48,23816.0,75.59,75.64,75.45,75.48,23816.0
2016-11-02 13:00:00,75.48,75.51,75.19,75.26,39552.0,75.48,75.51,75.19,75.26,39552.0
2016-11-02 13:30:00,75.27,75.51,75.13,75.46,44384.0,75.27,75.51,75.13,75.46,44384.0
2016-11-02 14:00:00,75.49,75.72,75.14,75.62,57357.0,75.49,75.72,75.14,75.62,57357.0
2016-11-02 14:30:00,75.61,75.66,75.36,75.45,38242.0,75.61,75.66,75.36,75.45,38242.0
2016-11-02 15:00:00,75.45,75.53,75.3,75.48,89842.0,75.45,75.53,75.3,75.48,89842.0
2016-11-02 15:30:00,75.48,75.58,75.31,75.35,268153.0,75.48,75.58,75.31,75.35,268153.0
2016-11-03 09:30:00,75.29,75.72,75.16,75.28,61587.0,75.29,75.72,75.16,75.28,61587.0
2016-11-03 10:00:00,75.32,75.45,74.94,74.95,37010.0,75.32,75.45,74.94,74.95,37010.0
2016-11-03 10:30:00,74.93,75.34,74.92,75.05,112990.0,74.93,75.34,74.92,75.05,112990.0
2016-11-03 11:00:00,74.97,75.22,74.9,75.19,112911.0,74.97,75.22,74.9,75.19,112911.0
2016-11-03 11:30:00,75.19,75.23,75.05,75.06,36125.0,75.19,75.23,75.05,75.06,36125.0
2016-11-03 12:00:00,75.04,75.15,74.77,74.84,32380.0,75.04,75.15,74.77,74.84,32380.0
2016-11-03 12:30:00,74.81,74.81,74.65,74.78,21623.0,74.81,74.81,74.65,74.78,21623.0
2016-11-03 13:00:00,74.77,74.81,74.65,74.74,17368.0,74.77,74.81,74.65,74.74,17368.0
2016-11-03 13:30:00,74.75,74.76,74.52,74.55,25239.0,74.75,74.76,74.52,74.55,25239.0
2016-11-03 14:00:00,74.55,74.58,74.44,74.48,60711.0,74.55,74.58,74.44,74.48,60711.0
2016-11-03 14:30:00,74.46,74.47,74.2,74.32,50937.0,74.46,74.47,74.2,74.32,50937.0
2016-11-03 15:00:00,74.32,74.35,74.19,74.2,50911.0,74.32,74.35,74.19,74.2,50911.0
2016-11-03 15:30:00,74.19,74.21,73.84,74.07,316422.0,74.19,74.21,73.84,74.07,316422.0
2016-11-04 09:30:00,73.64,74.91,73.64,74.14,166704.0,73.64,74.91,73.64,74.14,166704.0
2016-11-04 10:00:00,74.14,74.3,73.75,73.8,93399.0,74.14,74.3,73.75,73.8,93399.0
2016-11-04 10:30:00,73.79,73.97,73.62,73.84,91501.0,73.79,73.97,73.62,73.84,91501.0
2016-11-04 11:00:00,73.85,74.23,73.83,74.22,118429.0,73.85,74.23,73.83,74.22,118429.0
2016-11-04 11:30:00,74.23,74.24,73.85,74.07,76605.0,74.23,74.24,73.85,74.07,76605.0
2016-11-04 12:00:00,74.08,74.32,74.04,74.27,76611.0,74.08,74.32,74.04,74.27,76611.0
2016-11-04 12:30:00,74.26,74.3,73.97,74.12,48660.0,74.26,74.3,73.97,74.12,48660.0
2016-11-04 13:00:00,74.12,74.21,74.05,74.12,37897.0,74.12,74.21,74.05,74.12,37897.0
2016-11-04 13:30:00,74.11,74.28,74.05,74.12,34726.0,74.11,74.28,74.05,74.12,34726.0
2016-11-04 14:00:00,74.1,74.2,73.86,73.91,46377.0,74.1,74.2,73.86,73.91,46377.0
2016-11-04 14:30:00,73.88,73.89,73.69,73.71,59997.0,73.88,73.89,73.69,73.71,59997.0
2016-11-04 15:00:00,73.71,73.85,73.6,73.85,76554.0,73.71,73.85,73.6,73.85,76554.0
2016-11-04 15:30:00,73.85,73.85,73.57,73.62,166631.0,73.85,73.85,73.57,73.62,166631.0
2016-11-07 09:30:00,74.76,74.91,74.14,74.72,152590.0,74.76,74.91,74.14,74.72,152590.0
2016-11-07 10:00:00,74.66,75.31,74.66,75.23,131319.0,74.66,75.31,74.66,75.23,131319.0
2016-11-07 10:30:00,75.22,75.64,75.13,75.58,114480.0,75.22,75.64,75.13,75.58,114480.0
2016-11-07 11:00:00,75.58,75.75,75.53,75.55,119594.0,75.58,75.75,75.53,75.55,119594.0
2016-11-07 11:30:00,75.55,75.73,75.5,75.72,45171.0,75.55,75.73,75.5,75.72,45171.0
2016-11-07 12:00:00,75.73,75.81,75.68,75.78,47624.0,75.73,75.81,75.68,75.78,47624.0
2016-11-07 12:30:00,75.8,75.8,75.63,75.72,32462.0,75.8,75.8,75.63,75.72,32462.0
2016-11-07 13:00:00,75.72,75.83,75.64,75.79,53844.0,75.72,75.83,75.64,75.79,53844.0
2016-11-07 13:30:00,75.78,75.89,75.71,75.73,54732.0,75.78,75.89,75.71,75.73,54732.0
2016-11-07 14:00:00,75.75,75.78,75.56,75.6,84367.0,75.75,75.78,75.56,75.6,84367.0
2016-11-07 14:30:00,75.62,75.66,75.48,75.62,81072.0,75.62,75.66,75.48,75.62,81072.0
2016-11-07 15:00:00,75.62,75.64,75.34,75.37,175725.0,75.62,75.64,75.34,75.37,175725.0
2016-11-07 15:30:00,75.36,75.58,75.24,75.54,379770.0,75.36,75.58,75.24,75.54,379770.0
2016-11-08 09:30:00,75.53,75.67,75.08,75.3,58930.0,75.53,75.67,75.08,75.3,58930.0
2016-11-08 10:00:00,75.29,75.37,75.11,75.16,97820.0,75.29,75.37,75.11,75.16,97820.0
2016-11-08 10:30:00,75.15,75.36,75.0,75.03,189399.0,75.15,75.36,75.0,75.03,189399.0
2016-11-08 11:00:00,75.05,75.47,75.05,75.39,123367.0,75.05,75.47,75.05,75.39,123367.0
2016-11-08 11:30:00,75.38,75.58,75.29,75.5,359499.0,75.38,75.58,75.29,75.5,359499.0
2016-11-08 12:00:00,75.51,75.92,75.5,75.84,240719.0,75.51,75.92,75.5,75.84,240719.0
2016-11-08 12:30:00,75.83,75.83,75.6,75.71,93082.0,75.83,75.83,75.6,75.71,93082.0
2016-11-08 13:00:00,75.72,75.84,75.62,75.84,86793.0,75.72,75.84,75.62,75.84,86793.0
2016-11-08 13:30:00,75.85,75.85,75.61,75.61,109024.0,75.85,75.85,75.61,75.61,109024.0
2016-11-08 14:00:00,75.65,75.73,75.55,75.59,42049.0,75.65,75.73,75.55,75.59,42049.0
2016-11-08 14:30:00,75.59,75.63,75.43,75.56,62020.0,75.59,75.63,75.43,75.56,62020.0
2016-11-08 15:00:00,75.55,75.9,75.51,75.89,38441.0,75.55,75.9,75.51,75.89,38441.0
2016-11-08 15:30:00,75.9,76.05,75.72,75.81,236069.0,75.9,76.05,75.72,75.81,236069.0
2016-11-09 09:30:00,72.85,75.25,72.55,74.98,854229.0,72.85,75.25,72.55,74.98,854229.0
2016-11-09 10:00:00,74.97,74.97,73.59,73.98,435922.0,74.97,74.97,73.59,73.98,435922.0
2016-11-09 10:30:00,73.99,74.22,73.65,74.04,312720.0,73.99,74.22,73.65,74.04,312720.0
2016-11-09 11:00:00,74.06,74.75,74.03,74.69,262265.0,74.06,74.75,74.03,74.69,262265.0
2016-11-09 11:30:00,74.71,75.35,74.71,75.16,89115.0,74.71,75.35,74.71,75.16,89115.0
2016-11-09 12:00:00,75.2,75.27,75.01,75.12,109419.0,75.2,75.27,75.01,75.12,109419.0
2016-11-09 12:30:00,75.14,75.39,75.07,75.29,116729.0,75.14,75.39,75.07,75.29,116729.0
2016-11-09 13:00:00,75.3,75.46,75.0,75.04,70319.0,75.3,75.46,75.0,75.04,70319.0
2016-11-09 13:30:00,75.02,75.19,74.91,74.91,118472.0,75.02,75.19,74.91,74.91,118472.0
2016-11-09 14:00:00,74.89,75.42,74.87,75.37,128147.0,74.89,75.42,74.87,75.37,128147.0
2016-11-09 14:30:00,75.37,75.87,75.37,75.68,112550.0,75.37,75.87,75.37,75.68,112550.0
2016-11-09 15:00:00,75.72,76.19,75.72,76.13,140303.0,75.72,76.19,75.72,76.13,140303.0
2016-11-09 15:30:00,76.13,76.13,75.96,76.04,223814.0,76.13,76.13,75.96,76.04,223814.0
2016-11-10 09:30:00,76.47,77.85,76.17,77.85,698846.0,76.47,77.85,76.17,77.85,698846.0
2016-11-10 10:00:00,77.88,78.0,77.42,77.47,199278.0,77.88,78.0,77.42,77.47,199278.0
2016-11-10 10:30:00,77.47,77.66,76.96,77.12,137535.0,77.47,77.66,76.96,77.12,137535.0
2016-11-10 11:00:00,77.13,77.17,76.75,76.8,164989.0,77.13,77.17,76.75,76.8,164989.0
2016-11-10 11:30:00,76.84,77.05,76.16,76.37,172249.0,76.84,77.05,76.16,76.37,172249.0
2016-11-10 12:00:00,76.37,76.94,76.31,76.69,102902.0,76.37,76.94,76.31,76.69,102902.0
2016-11-10 12:30:00,76.67,77.02,76.45,76.94,68142.0,76.67,77.02,76.45,76.94,68142.0
2016-11-10 13:00:00,76.94,77.22,76.82,77.09,148908.0,76.94,77.22,76.82,77.09,148908.0
2016-11-10 13:30:00,77.14,77.55,77.06,77.38,380956.0,77.14,77.55,77.06,77.38,380956.0
2016-11-10 14:00:00,77.4,77.44,77.1,77.21,86773.0,77.4,77.44,77.1,77.21,86773.0
2016-11-10 14:30:00,77.23,77.39,77.04,77.29,108356.0,77.23,77.39,77.04,77.29,108356.0
2016-11-10 15:00:00,77.31,77.37,77.06,77.14,103496.0,77.31,77.37,77.06,77.14,103496.0
2016-11-10 15:30:00,77.13,77.28,76.94,77.2,349340.0,77.13,77.28,76.94,77.2,349340.0
2016-11-11 09:30:00,77.04,78.73,76.93,78.52,148583.0,77.04,78.73,76.93,78.52,148583.0
2016-11-11 10:00:00,78.52,78.57,78.02,78.15,106554.0,78.52,78.57,78.02,78.15,106554.0
2016-11-11 10:30:00,78.09,78.35,78.01,78.28,126066.0,78.09,78.35,78.01,78.28,126066.0
2016-11-11 11:00:00,78.28,78.38,77.96,77.97,142222.0,78.28,78.38,77.96,77.97,142222.0
2016-11-11 11:30:00,77.98,78.09,77.65,77.93,166705.0,77.98,78.09,77.65,77.93,166705.0
2016-11-11 12:00:00,77.92,78.29,77.74,78.11,73019.0,77.92,78.29,77.74,78.11,73019.0
2016-11-11 12:30:00,78.08,78.26,77.68,77.78,98522.0,78.08,78.26,77.68,77.78,98522.0
2016-11-11 13:00:00,77.79,77.89,77.61,77.8,103292.0,77.79,77.89,77.61,77.8,103292.0
2016-11-11 13:30:00,77.78,77.83,77.62,77.7,72316.0,77.78,77.83,77.62,77.7,72316.0
2016-11-11 14:00:00,77.7,77.76,77.32,77.38,102428.0,77.7,77.76,77.32,77.38,102428.0
2016-11-11 14:30:00,77.38,77.67,77.36,77.61,72722.0,77.38,77.67,77.36,77.61,72722.0
2016-11-11 15:00:00,77.57,77.73,77.51,77.66,59238.0,77.57,77.73,77.51,77.66,59238.0
2016-11-11 15:30:00,77.66,77.9,77.66,77.81,306983.0,77.66,77.9,77.66,77.81,306983.0
2016-11-14 09:30:00,78.02,79.07,77.61,78.9,265818.0,78.02,79.07,77.61,78.9,265818.0
2016-11-14 10:00:00,78.91,79.46,78.67,79.23,272850.0,78.91,79.46,78.67,79.23,272850.0
2016-11-14 10:30:00,79.28,79.39,79.1,79.25,100179.0,79.28,79.39,79.1,79.25,100179.0
2016-11-14 11:00:00,79.26,79.49,79.22,79.39,303178.0,79.26,79.49,79.22,79.39,303178.0
2016-11-14 11:30:00,79.36,79.49,79.16,79.25,210096.0,79.36,79.49,79.16,79.25,210096.0
2016-11-14 12:00:00,79.26,79.3,79.01,79.22,62780.0,79.26,79.3,79.01,79.22,62780.0
2016-11-14 12:30:00,79.22,79.51,79.19,79.36,386554.0,79.22,79.51,79.19,79.36,386554.0
2016-11-14 13:00:00,79.37,79.4,78.88,78.93,97388.0,79.37,79.4,78.88,78.93,97388.0
2016-11-14 13:30:00,78.92,79.11,78.62,78.72,104809.0,78.92,79.11,78.62,78.72,104809.0
2016-11-14 14:00:00,78.77,78.87,78.6,78.81,81977.0,78.77,78.87,78.6,78.81,81977.0
2016-11-14 14:30:00,78.77,78.83,78.5,78.73,77953.0,78.77,78.83,78.5,78.73,77953.0
2016-11-14 15:00:00,78.72,78.8,78.48,78.48,139717.0,78.72,78.8,78.48,78.48,139717.0
2016-11-14 15:30:00,78.48,78.61,78.25,78.34,272394.0,78.48,78.61,78.25,78.34,272394.0
2016-11-15 09:30:00,78.69,78.88,77.97,78.67,413811.0,78.69,78.88,77.97,78.67,413811.0
2016-11-15 10:00:00,78.66,79.18,78.59,79.06,288476.0,78.66,79.18,78.59,79.06,288476.0
2016-11-15 10:30:00,79.1,79.21,78.9,79.01,279593.0,79.1,79.21,78.9,79.01,279593.0
2016-11-15 11:00:00,79.02,79.12,78.86,78.97,128251.0,79.02,79.12,78.86,78.97,128251.0
2016-11-15 11:30:00,78.97,79.13,78.68,78.78,212163.0,78.97,79.13,78.68,78.78,212163.0
2016-11-15 12:00:00,78.77,78.8,78.51,78.52,147354.0,78.77,78.8,78.51,78.52,147354.0
2016-11-15 12:30:00,78.52,78.81,78.41,78.62,127903.0,78.52,78.81,78.41,78.62,127903.0
2016-11-15 13:00:00,78.64,79.02,78.64,78.89,87613.0,78.64,79.02,78.64,78.89,87613.0
2016-11-15 13:30:00,78.88,78.91,78.66,78.77,99866.0,78.88,78.91,78.66,78.77,99866.0
2016-11-15 14:00:00,78.76,78.99,78.73,78.93,138569.0,78.76,78.99,78.73,78.93,138569.0
2016-11-15 14:30:00,78.93,79.05,78.75,79.05,159399.0,78.93,79.05,78.75,79.05,159399.0
2016-11-15 15:00:00,79.05,79.08,78.93,79.01,156445.0,79.05,79.08,78.93,79.01,156445.0
2016-11-15 15:30:00,79.0,79.25,78.99,79.18,244716.0,79.0,79.25,78.99,79.18,244716.0
2016-11-16 09:30:00,79.87,80.38,79.65,79.87,342077.0,79.87,80.38,79.65,79.87,342077.0
2016-11-16 10:00:00,79.87,80.39,79.7,80.22,267995.0,79.87,80.39,79.7,80.22,267995.0
2016-11-16 10:30:00,80.21,81.08,80.19,81.08,353741.0,80.21,81.08,80.19,81.08,353741.0
2016-11-16 11:00:00,81.08,81.34,80.42,80.6,388449.0,81.08,81.34,80.42,80.6,388449.0
2016-11-16 11:30:00,80.6,80.72,80.3,80.36,212861.0,80.6,80.72,80.3,80.36,212861.0
2016-11-16 12:00:00,80.36,80.48,80.19,80.45,158710.0,80.36,80.48,80.19,80.45,158710.0
2016-11-16 12:30:00,80.46,80.54,80.26,80.41,177116.0,80.46,80.54,80.26,80.41,177116.0
2016-11-16 13:00:00,80.43,80.56,80.39,80.51,128320.0,80.43,80.56,80.39,80.51,128320.0
2016-11-16 13:30:00,80.5,80.5,80.03,80.03,232925.0,80.5,80.5,80.03,80.03,232925.0
2016-11-16 14:00:00,80.03,80.49,80.03,80.44,172933.0,80.03,80.49,80.03,80.44,172933.0
2016-11-16 14:30:00,80.45,80.8,80.44,80.56,160686.0,80.45,80.8,80.44,80.56,160686.0
2016-11-16 15:00:00,80.56,80.61,80.47,80.6,211976.0,80.56,80.61,80.47,80.6,211976.0
2016-11-16 15:30:00,80.61,80.63,80.39,80.54,513730.0,80.61,80.63,80.39,80.54,513730.0
2016-11-17 09:30:00,79.82,80.83,79.73,80.82,205880.0,79.82,80.83,79.73,80.82,205880.0
2016-11-17 10:00:00,80.81,80.91,80.46,80.62,324152.0,80.81,80.91,80.46,80.62,324152.0
2016-11-17 10:30:00,80.65,80.73,80.1,80.1,391997.0,80.65,80.73,80.1,80.1,391997.0
2016-11-17 11:00:00,80.11,80.83,80.02,80.8,210296.0,80.11,80.83,80.02,80.8,210296.0
2016-11-17 11:30:00,80.83,80.99,80.76,80.93,175110.0,80.83,80.99,80.76,80.93,175110.0
2016-11-17 12:00:00,80.93,81.26,80.91,81.24,89656.0,80.93,81.26,80.91,81.24,89656.0
2016-11-17 12:30:00,81.24,81.52,81.24,81.51,52723.0,81.24,81.52,81.24,81.51,52723.0
2016-11-17 13:00:00,81.48,81.72,81.41,81.72,139169.0,81.48,81.72,81.41,81.72,139169.0
2016-11-17 13:30:00,81.73,81.84,81.52,81.61,313962.0,81.73,81.84,81.52,81.61,313962.0
2016-11-17 14:00:00,81.6,81.65,81.41,81.47,159306.0,81.6,81.65,81.41,81.47,159306.0
2016-11-17 14:30:00,81.46,81.5,81.31,81.39,235368.0,81.46,81.5,81.31,81.39,235368.0
2016-11-17 15:00:00,81.39,81.59,81.34,81.52,244339.0,81.39,81.59,81.34,81.52,244339.0
2016-11-17 15:30:00,81.53,81.93,81.51,81.65,456550.0,81.53,81.93,81.51,81.65,456550.0
2016-11-18 09:30:00,81.53,81.65,80.68,80.93,324428.0,81.53,81.65,80.68,80.93,324428.0
2016-11-18 10:00:00,80.92,81.84,80.9,81.42,290895.0,80.92,81.84,80.9,81.42,290895.0
2016-11-18 10:30:00,81.41,81.64,81.0,81.18,151200.0,81.41,81.64,81.0,81.18,151200.0
2016-11-18 11:00:00,81.16,81.29,81.02,81.26,176350.0,81.16,81.29,81.02,81.26,176350.0
2016-11-18 11:30:00,81.26,81.26,81.01,81.15,154729.0,81.26,81.26,81.01,81.15,154729.0
2016-11-18 12:00:00,81.17,81.39,81.1,81.3,690024.0,81.17,81.39,81.1,81.3,690024.0
2016-11-18 12:30:00,81.3,81.3,81.07,81.24,135803.0,81.3,81.3,81.07,81.24,135803.0
2016-11-18 13:00:00,81.25,81.67,81.21,81.67,200775.0,81.25,81.67,81.21,81.67,200775.0
2016-11-18 13:30:00,81.66,81.98,81.64,81.78,106998.0,81.66,81.98,81.64,81.78,106998.0
2016-11-18 14:00:00,81.8,81.93,81.73,81.8,104294.0,81.8,81.93,81.73,81.8,104294.0
2016-11-18 14:30:00,81.81,82.0,81.8,81.9,115564.0,81.81,82.0,81.8,81.9,115564.0
2016-11-18 15:00:00,81.9,82.09,81.9,82.02,212946.0,81.9,82.09,81.9,82.02,212946.0
2016-11-18 15:30:00,82.01,82.14,81.8,81.92,390713.0,82.01,82.14,81.8,81.92,390713.0
2016-11-21 09:30:00,81.97,82.44,81.42,81.99,367696.0,81.97,82.44,81.42,81.99,367696.0
2016-11-21 10:00:00,81.99,82.03,80.91,80.91,427706.0,81.99,82.03,80.91,80.91,427706.0
2016-11-21 10:30:00,80.93,81.79,80.88,81.67,273204.0,80.93,81.79,80.88,81.67,273204.0
2016-11-21 11:00:00,81.68,81.81,81.5,81.73,407246.0,81.68,81.81,81.5,81.73,407246.0
2016-11-21 11:30:00,81.73,82.06,81.71,81.96,308859.0,81.73,82.06,81.71,81.96,308859.0
2016-11-21 12:00:00,81.97,82.38,81.94,82.31,405803.0,81.97,82.38,81.94,82.31,405803.0
2016-11-21 12:30:00,82.3,82.64,82.26,82.55,221693.0,82.3,82.64,82.26,82.55,221693.0
2016-11-21 13:00:00,82.54,82.77,82.43,82.5,402685.0,82.54,82.77,82.43,82.5,402685.0
2016-11-21 13:30:00,82.49,83.13,82.49,83.01,777749.0,82.49,83.13,82.49,83.01,777749.0
2016-11-21 14:00:00,83.0,83.06,82.38,82.49,350824.0,83.0,83.06,82.38,82.49,350824.0
2016-11-21 14:30:00,82.5,82.52,82.1,82.32,290246.0,82.5,82.52,82.1,82.32,290246.0
2016-11-21 15:00:00,82.35,82.47,82.2,82.24,414510.0,82.35,82.47,82.2,82.24,414510.0
2016-11-21 15:30:00,82.23,82.53,81.88,82.0,1052135.0,82.23,82.53,81.88,82.0,1052135.0
2016-11-22 09:30:00,88.31,91.41,87.6,90.16,3445886.0,88.31,91.41,87.6,90.16,3445886.0
2016-11-22 10:00:00,90.16,90.83,89.32,89.85,1486254.0,90.16,90.83,89.32,89.85,1486254.0
2016-11-22 10:30:00,89.86,90.7,89.67,90.69,1082021.0,89.86,90.7,89.67,90.69,1082021.0
2016-11-22 11:00:00,90.67,90.82,89.54,89.68,697742.0,90.67,90.82,89.54,89.68,697742.0
2016-11-22 11:30:00,89.68,89.93,89.45,89.78,366428.0,89.68,89.93,89.45,89.78,366428.0
2016-11-22 12:00:00,89.77,90.04,89.67,89.78,352624.0,89.77,90.04,89.67,89.78,352624.0
2016-11-22 12:30:00,89.79,89.97,89.62,89.92,216567.0,89.79,89.97,89.62,89.92,216567.0
2016-11-22 13:00:00,89.92,90.01,88.95,88.95,525237.0,89.92,90.01,88.95,88.95,525237.0
2016-11-22 13:30:00,88.94,89.22,88.76,89.17,442341.0,88.94,89.22,88.76,89.17,442341.0
2016-11-22 14:00:00,89.17,89.2,88.78,88.93,260721.0,89.17,89.2,88.78,88.93,260721.0
2016-11-22 14:30:00,88.92,89.08,88.7,88.88,574224.0,88.92,89.08,88.7,88.88,574224.0
2016-11-22 15:00:00,88.89,89.17,88.67,88.7,400988.0,88.89,89.17,88.67,88.7,400988.0
2016-11-22 15:30:00,88.7,88.96,88.51,88.69,1048386.0,88.7,88.96,88.51,88.69,1048386.0
2016-11-23 09:30:00,88.66,89.56,87.51,89.35,780302.0,88.66,89.56,87.51,89.35,780302.0
2016-11-23 10:00:00,89.39,89.89,89.27,89.82,450718.0,89.39,89.89,89.27,89.82,450718.0
2016-11-23 10:30:00,89.84,89.85,88.54,88.58,313025.0,89.84,89.85,88.54,88.58,313025.0
2016-11-23 11:00:00,88.61,88.91,88.55,88.83,125443.0,88.61,88.91,88.55,88.83,125443.0
2016-11-23 11:30:00,88.83,89.22,88.77,89.18,155362.0,88.83,89.22,88.77,89.18,155362.0
2016-11-23 12:00:00,89.15,89.77,89.09,89.63,260888.0,89.15,89.77,89.09,89.63,260888.0
2016-11-23 12:30:00,89.65,89.69,88.89,88.89,162297.0,89.65,89.69,88.89,88.89,162297.0
2016-11-23 13:00:00,88.9,89.12,88.71,88.79,104743.0,88.9,89.12,88.71,88.79,104743.0
2016-11-23 13:30:00,88.78,88.85,88.64,88.69,92635.0,88.78,88.85,88.64,88.69,92635.0
2016-11-23 14:00:00,88.7,88.77,88.47,88.57,88986.0,88.7,88.77,88.47,88.57,88986.0
2016-11-23 14:30:00,88.56,88.72,88.47,88.56,99308.0,88.56,88.72,88.47,88.56,99308.0
2016-11-23 15:00:00,88.55,88.57,88.41,88.5,200139.0,88.55,88.57,88.41,88.5,200139.0
2016-11-23 15:30:00,88.51,88.89,88.51,88.86,452499.0,88.51,88.89,88.51,88.86,452499.0
2016-11-25 09:30:00,88.51,89.16,88.51,88.87,122188.0,88.51,89.16,88.51,88.87,122188.0
2016-11-25 10:00:00,88.86,89.16,88.4,89.12,167012.0,88.86,89.16,88.4,89.12,167012.0
2016-11-25 10:30:00,89.13,89.54,89.12,89.3,131145.0,89.13,89.54,89.12,89.3,131145.0
2016-11-25 11:00:00,89.29,89.53,89.15,89.43,99639.0,89.29,89.53,89.15,89.43,99639.0
2016-11-25 11:30:00,89.43,89.43,88.94,89.2,105339.0,89.43,89.43,88.94,89.2,105339.0
2016-11-25 12:00:00,89.2,89.24,88.96,88.98,95049.0,89.2,89.24,88.96,88.98,95049.0
2016-11-25 12:30:00,88.99,89.22,88.89,89.18,150737.0,88.99,89.22,88.89,89.18,150737.0
2016-11-28 09:30:00,88.7,89.66,88.68,89.1,185687.0,88.7,89.66,88.68,89.1,185687.0
2016-11-28 10:00:00,89.07,89.31,88.35,88.49,221926.0,89.07,89.31,88.35,88.49,221926.0
2016-11-28 10:30:00,88.5,88.71,88.25,88.62,130247.0,88.5,88.71,88.25,88.62,130247.0
2016-11-28 11:00:00,88.61,88.69,88.3,88.58,162220.0,88.61,88.69,88.3,88.58,162220.0
2016-11-28 11:30:00,88.58,88.66,88.45,88.54,105413.0,88.58,88.66,88.45,88.54,105413.0
2016-11-28 12:00:00,88.55,88.87,88.55,88.86,102871.0,88.55,88.87,88.55,88.86,102871.0
2016-11-28 12:30:00,88.84,89.33,88.79,89.31,288461.0,88.84,89.33,88.79,89.31,288461.0
2016-11-28 13:00:00,89.31,89.5,89.04,89.48,364290.0,89.31,89.5,89.04,89.48,364290.0
2016-11-28 13:30:00,89.48,89.95,89.44,89.89,200286.0,89.48,89.95,89.44,89.89,200286.0
2016-11-28 14:00:00,89.88,89.95,89.69,89.76,238888.0,89.88,89.95,89.69,89.76,238888.0
2016-11-28 14:30:00,89.74,89.87,89.7,89.81,118086.0,89.74,89.87,89.7,89.81,118086.0
2016-11-28 15:00:00,89.81,90.17,89.8,89.94,244390.0,89.81,90.17,89.8,89.94,244390.0
2016-11-28 15:30:00,89.93,90.03,89.43,89.58,433782.0,89.93,90.03,89.43,89.58,433782.0
2016-11-29 09:30:00,89.98,90.11,89.29,89.7,239023.0,89.98,90.11,89.29,89.7,239023.0
2016-11-29 10:00:00,89.73,90.36,89.66,90.2,155016.0,89.73,90.36,89.66,90.2,155016.0
2016-11-29 10:30:00,90.21,90.61,90.13,90.6,215314.0,90.21,90.61,90.13,90.6,215314.0
2016-11-29 11:00:00,90.59,90.59,89.95,90.04,419651.0,90.59,90.59,89.95,90.04,419651.0
2016-11-29 11:30:00,90.03,90.19,89.94,90.18,255063.0,90.03,90.19,89.94,90.18,255063.0
2016-11-29 12:00:00,90.17,90.17,89.81,89.81,108145.0,90.17,90.17,89.81,89.81,108145.0
2016-11-29 12:30:00,89.81,90.0,89.63,89.86,98874.0,89.81,90.0,89.63,89.86,98874.0
2016-11-29 13:00:00,89.86,89.86,89.41,89.42,91230.0,89.86,89.86,89.41,89.42,91230.0
2016-11-29 13:30:00,89.42,89.86,89.42,89.77,136673.0,89.42,89.86,89.42,89.77,136673.0
2016-11-29 14:00:00,89.78,89.79,89.62,89.64,78466.0,89.78,89.79,89.62,89.64,78466.0
2016-11-29 14:30:00,89.64,89.8,89.57,89.68,69632.0,89.64,89.8,89.57,89.68,69632.0
2016-11-29 15:00:00,89.67,89.9,89.58,89.88,121067.0,89.67,89.9,89.58,89.88,121067.0
2016-11-29 15:30:00,89.88,89.89,89.53,89.67,334462.0,89.88,89.89,89.53,89.67,334462.0
2016-11-30 09:30:00,89.29,89.96,88.19,88.3,156674.0,89.29,89.96,88.19,88.3,156674.0
2016-11-30 10:00:00,88.32,88.91,88.15,88.53,304081.0,88.32,88.91,88.15,88.53,304081.0
2016-11-30 10:30:00,88.53,88.93,88.53,88.9,237079.0,88.53,88.93,88.53,88.9,237079.0
2016-11-30 11:00:00,88.89,89.14,88.78,88.91,203727.0,88.89,89.14,88.78,88.91,203727.0
2016-11-30 11:30:00,88.89,88.92,88.36,88.45,217322.0,88.89,88.92,88.36,88.45,217322.0
2016-11-30 12:00:00,88.48,88.67,88.42,88.63,98559.0,88.48,88.67,88.42,88.63,98559.0
2016-11-30 12:30:00,88.62,88.76,88.47,88.58,173633.0,88.62,88.76,88.47,88.58,173633.0
2016-11-30 13:00:00,88.59,88.59,88.31,88.49,89237.0,88.59,88.59,88.31,88.49,89237.0
2016-11-30 13:30:00,88.5,88.51,88.38,88.39,111106.0,88.5,88.51,88.38,88.39,111106.0
2016-11-30 14:00:00,88.4,88.44,88.18,88.18,113837.0,88.4,88.44,88.18,88.18,113837.0
2016-11-30 14:30:00,88.17,88.27,88.04,88.23,147898.0,88.17,88.27,88.04,88.23,147898.0
2016-11-30 15:00:00,88.22,88.47,88.1,88.46,194904.0,88.22,88.47,88.1,88.46,194904.0
2016-11-30 15:30:00,88.46,88.63,88.16,88.16,554890.0,88.46,88.63,88.16,88.16,554890.0
2016-12-01 09:30:00,86.98,88.07,86.09,87.28,601789.0,86.98,88.07,86.09,87.28,601789.0
2016-12-01 10:00:00,87.25,87.71,86.84,86.95,256272.0,87.25,87.71,86.84,86.95,256272.0
2016-12-01 10:30:00,86.96,87.39,86.72,86.94,267588.0,86.96,87.39,86.72,86.94,267588.0
2016-12-01 11:00:00,86.95,87.0,86.55,86.72,303708.0,86.95,87.0,86.55,86.72,303708.0
2016-12-01 11:30:00,86.72,87.23,86.45,87.17,370988.0,86.72,87.23,86.45,87.17,370988.0
2016-12-01 12:00:00,87.15,87.25,86.8,86.91,139697.0,87.15,87.25,86.8,86.91,139697.0
2016-12-01 12:30:00,86.91,87.01,86.68,86.82,76709.0,86.91,87.01,86.68,86.82,76709.0
2016-12-01 13:00:00,86.81,86.87,86.5,86.7,99198.0,86.81,86.87,86.5,86.7,99198.0
2016-12-01 13:30:00,86.7,86.71,86.44,86.47,162698.0,86.7,86.71,86.44,86.47,162698.0
2016-12-01 14:00:00,86.48,86.68,86.33,86.38,241830.0,86.48,86.68,86.33,86.38,241830.0
2016-12-01 14:30:00,86.36,86.57,86.34,86.52,399070.0,86.36,86.57,86.34,86.52,399070.0
2016-12-01 15:00:00,86.52,86.73,86.44,86.48,193681.0,86.52,86.73,86.44,86.48,193681.0
2016-12-01 15:30:00,86.46,86.62,86.37,86.57,557865.0,86.46,86.62,86.37,86.57,557865.0
2016-12-02 09:30:00,86.82,88.0,86.05,87.63,261959.0,86.82,88.0,86.05,87.63,261959.0
2016-12-02 10:00:00,87.58,87.95,87.23,87.44,108083.0,87.58,87.95,87.23,87.44,108083.0
2016-12-02 10:30:00,87.44,88.3,87.43,88.17,151941.0,87.44,88.3,87.43,88.17,151941.0
2016-12-02 11:00:00,88.14,88.15,87.83,88.06,122397.0,88.14,88.15,87.83,88.06,122397.0
2016-12-02 11:30:00,88.09,88.51,87.97,88.36,122079.0,88.09,88.51,87.97,88.36,122079.0
2016-12-02 12:00:00,88.32,88.33,87.98,88.16,60069.0,88.32,88.33,87.98,88.16,60069.0
2016-12-02 12:30:00,88.16,88.47,88.01,88.39,62900.0,88.16,88.47,88.01,88.39,62900.0
2016-12-02 13:00:00,88.37,88.37,87.94,88.09,69208.0,88.37,88.37,87.94,88.09,69208.0
2016-12-02 13:30:00,88.07,88.09,87.9,88.05,81918.0,88.07,88.09,87.9,88.05,81918.0
2016-12-02 14:00:00,88.03,88.13,87.74,88.13,117083.0,88.03,88.13,87.74,88.13,117083.0
2016-12-02 14:30:00,88.12,88.15,87.8,87.8,116576.0,88.12,88.15,87.8,87.8,116576.0
2016-12-02 15:00:00,87.81,87.96,87.73,87.75,96676.0,87.81,87.96,87.73,87.75,96676.0
2016-12-02 15:30:00,87.75,87.92,87.61,87.76,255522.0,87.75,87.92,87.61,87.76,255522.0
2016-12-05 09:30:00,88.42,88.42,87.04,88.0,324596.0,88.42,88.42,87.04,88.0,324596.0
2016-12-05 10:00:00,88.03,88.37,87.93,88.12,269694.0,88.03,88.37,87.93,88.12,269694.0
2016-12-05 10:30:00,88.15,88.4,88.05,88.29,150086.0,88.15,88.4,88.05,88.29,150086.0
2016-12-05 11:00:00,88.29,88.76,88.17,88.69,133945.0,88.29,88.76,88.17,88.69,133945.0
2016-12-05 11:30:00,88.69,88.7,88.11,88.18,167131.0,88.69,88.7,88.11,88.18,167131.0
2016-12-05 12:00:00,88.16,88.17,87.81,87.87,160935.0,88.16,88.17,87.81,87.87,160935.0
2016-12-05 12:30:00,87.88,88.02,87.78,87.99,354470.0,87.88,88.02,87.78,87.99,354470.0
2016-12-05 13:00:00,88.01,88.31,87.89,88.29,114639.0,88.01,88.31,87.89,88.29,114639.0
2016-12-05 13:30:00,88.29,88.48,88.24,88.4,139854.0,88.29,88.48,88.24,88.4,139854.0
2016-12-05 14:00:00,88.39,88.49,88.13,88.23,267514.0,88.39,88.49,88.13,88.23,267514.0
2016-12-05 14:30:00,88.22,88.38,88.17,88.2,248423.0,88.22,88.38,88.17,88.2,248423.0
2016-12-05 15:00:00,88.22,88.28,88.0,88.05,329164.0,88.22,88.28,88.0,88.05,329164.0
2016-12-05 15:30:00,88.07,88.32,88.06,88.2,304889.0,88.07,88.32,88.06,88.2,304889.0
2016-12-06 09:30:00,88.96,88.98,87.81,87.87,143724.0,88.96,88.98,87.81,87.87,143724.0
2016-12-06 10:00:00,87.82,87.93,87.64,87.67,142668.0,87.82,87.93,87.64,87.67,142668.0
2016-12-06 10:30:00,87.69,87.92,87.67,87.87,223599.0,87.69,87.92,87.67,87.87,223599.0
2016-12-06 11:00:00,87.88,88.02,87.86,87.86,118333.0,87.88,88.02,87.86,87.86,118333.0
2016-12-06 11:30:00,87.8,87.93,87.53,87.59,156267.0,87.8,87.93,87.53,87.59,156267.0
2016-12-06 12:00:00,87.6,87.81,87.54,87.76,243126.0,87.6,87.81,87.54,87.76,243126.0
2016-12-06 12:30:00,87.76,87.78,87.55,87.65,67137.0,87.76,87.78,87.55,87.65,67137.0
2016-12-06 13:00:00,87.67,87.89,87.65,87.8,53761.0,87.67,87.89,87.65,87.8,53761.0
2016-12-06 13:30:00,87.8,87.81,87.66,87.7,73431.0,87.8,87.81,87.66,87.7,73431.0
2016-12-06 14:00:00,87.71,87.8,87.67,87.74,83325.0,87.71,87.8,87.67,87.74,83325.0
2016-12-06 14:30:00,87.74,88.05,87.68,88.0,205544.0,87.74,88.05,87.68,88.0,205544.0
2016-12-06 15:00:00,87.99,88.03,87.87,87.98,169297.0,87.99,88.03,87.87,87.98,169297.0
2016-12-06 15:30:00,87.98,88.06,87.88,87.93,274420.0,87.98,88.06,87.88,87.93,274420.0
2016-12-07 09:30:00,87.4,87.84,87.24,87.25,433059.0,87.4,87.84,87.24,87.25,433059.0
2016-12-07 10:00:00,87.29,87.45,87.03,87.14,411976.0,87.29,87.45,87.03,87.14,411976.0
2016-12-07 10:30:00,87.13,87.42,87.04,87.21,273902.0,87.13,87.42,87.04,87.21,273902.0
2016-12-07 11:00:00,87.23,87.39,87.16,87.24,95698.0,87.23,87.39,87.16,87.24,95698.0
2016-12-07 11:30:00,87.26,87.66,87.23,87.59,171632.0,87.26,87.66,87.23,87.59,171632.0
2016-12-07 12:00:00,87.61,88.08,87.59,87.88,74357.0,87.61,88.08,87.59,87.88,74357.0
2016-12-07 12:30:00,87.89,87.91,87.65,87.81,115012.0,87.89,87.91,87.65,87.81,115012.0
2016-12-07 13:00:00,87.82,88.12,87.76,87.99,115498.0,87.82,88.12,87.76,87.99,115498.0
2016-12-07 13:30:00,87.99,88.11,87.85,87.87,101162.0,87.99,88.11,87.85,87.87,101162.0
2016-12-07 14:00:00,87.87,88.08,87.77,88.03,113506.0,87.87,88.08,87.77,88.03,113506.0
2016-12-07 14:30:00,88.03,88.04,87.83,87.98,180011.0,88.03,88.04,87.83,87.98,180011.0
2016-12-07 15:00:00,87.97,88.22,87.97,88.17,105702.0,87.97,88.22,87.97,88.17,105702.0
2016-12-07 15:30:00,88.16,88.21,87.83,87.84,482825.0,88.16,88.21,87.83,87.84,482825.0
2016-12-08 09:30:00,87.84,87.88,86.72,86.99,304942.0,87.84,87.88,86.72,86.99,304942.0
2016-12-08 10:00:00,86.98,87.39,86.93,87.3,150738.0,86.98,87.39,86.93,87.3,150738.0
2016-12-08 10:30:00,87.3,87.49,87.12,87.16,170097.0,87.3,87.49,87.12,87.16,170097.0
2016-12-08 11:00:00,87.16,87.66,87.14,87.59,225875.0,87.16,87.66,87.14,87.59,225875.0
2016-12-08 11:30:00,87.6,87.63,87.26,87.36,122483.0,87.6,87.63,87.26,87.36,122483.0
2016-12-08 12:00:00,87.35,87.4,87.17,87.39,114531.0,87.35,87.4,87.17,87.39,114531.0
2016-12-08 12:30:00,87.39,87.41,87.18,87.32,263522.0,87.39,87.41,87.18,87.32,263522.0
2016-12-08 13:00:00,87.33,87.45,86.81,87.14,223173.0,87.33,87.45,86.81,87.14,223173.0
2016-12-08 13:30:00,87.17,87.29,87.06,87.25,66502.0,87.17,87.29,87.06,87.25,66502.0
2016-12-08 14:00:00,87.25,87.29,86.98,87.23,130823.0,87.25,87.29,86.98,87.23,130823.0
2016-12-08 14:30:00,87.25,87.28,87.01,87.1,202889.0,87.25,87.28,87.01,87.1,202889.0
2016-12-08 15:00:00,87.11,87.11,86.82,86.83,225607.0,87.11,87.11,86.82,86.83,225607.0
2016-12-08 15:30:00,86.83,87.19,86.81,87.12,524398.0,86.83,87.19,86.81,87.12,524398.0
2016-12-09 09:30:00,87.02,88.13,86.55,87.68,170580.0,87.02,88.13,86.55,87.68,170580.0
2016-12-09 10:00:00,87.7,87.73,87.09,87.29,77972.0,87.7,87.73,87.09,87.29,77972.0
2016-12-09 10:30:00,87.3,87.39,87.1,87.24,94514.0,87.3,87.39,87.1,87.24,94514.0
2016-12-09 11:00:00,87.25,87.46,87.14,87.3,64828.0,87.25,87.46,87.14,87.3,64828.0
2016-12-09 11:30:00,87.3,87.67,87.3,87.6,94482.0,87.3,87.67,87.3,87.6,94482.0
2016-12-09 12:00:00,87.6,87.61,87.26,87.41,113615.0,87.6,87.61,87.26,87.41,113615.0
2016-12-09 12:30:00,87.43,87.66,87.36,87.41,81417.0,87.43,87.66,87.36,87.41,81417.0
2016-12-09 13:00:00,87.41,87.45,87.37,87.43,58323.0,87.41,87.45,87.37,87.43,58323.0
2016-12-09 13:30:00,87.43,87.59,87.29,87.54,59254.0,87.43,87.59,87.29,87.54,59254.0
2016-12-09 14:00:00,87.54,87.69,87.47,87.56,91593.0,87.54,87.69,87.47,87.56,91593.0
2016-12-09 14:30:00,87.56,87.72,87.54,87.68,56162.0,87.56,87.72,87.54,87.68,56162.0
2016-12-09 15:00:00,87.67,87.85,87.62,87.84,106813.0,87.67,87.85,87.62,87.84,106813.0
2016-12-09 15:30:00,87.82,87.84,87.6,87.74,191715.0,87.82,87.84,87.6,87.74,191715.0
2016-12-12 09:30:00,87.56,87.94,86.85,87.48,111710.0,87.56,87.94,86.85,87.48,111710.0
2016-12-12 10:00:00,87.48,87.52,86.65,86.65,104300.0,87.48,87.52,86.65,86.65,104300.0
2016-12-12 10:30:00,86.7,86.94,86.39,86.6,45751.0,86.7,86.94,86.39,86.6,45751.0
2016-12-12 11:00:00,86.59,86.61,86.27,86.51,143865.0,86.59,86.61,86.27,86.51,143865.0
2016-12-12 11:30:00,86.48,86.53,86.27,86.36,161305.0,86.48,86.53,86.27,86.36,161305.0
2016-12-12 12:00:00,86.37,86.42,86.09,86.18,110352.0,86.37,86.42,86.09,86.18,110352.0
2016-12-12 12:30:00,86.17,86.41,86.12,86.41,46858.0,86.17,86.41,86.12,86.41,46858.0
2016-12-12 13:00:00,86.4,86.47,86.34,86.37,75712.0,86.4,86.47,86.34,86.37,75712.0
2016-12-12 13:30:00,86.37,86.58,86.35,86.5,86843.0,86.37,86.58,86.35,86.5,86843.0
2016-12-12 14:00:00,86.52,86.7,86.44,86.61,125840.0,86.52,86.7,86.44,86.61,125840.0
2016-12-12 14:30:00,86.6,86.61,86.22,86.24,88078.0,86.6,86.61,86.22,86.24,88078.0
2016-12-12 15:00:00,86.22,86.25,86.06,86.1,161879.0,86.22,86.25,86.06,86.1,161879.0
2016-12-12 15:30:00,86.1,86.2,86.06,86.09,411697.0,86.1,86.2,86.06,86.09,411697.0
2016-12-13 09:30:00,86.17,86.4,85.52,85.52,260090.0,86.17,86.4,85.52,85.52,260090.0
2016-12-13 10:00:00,85.56,86.09,85.41,86.07,81889.0,85.56,86.09,85.41,86.07,81889.0
2016-12-13 10:30:00,86.04,86.34,86.01,86.22,132225.0,86.04,86.34,86.01,86.22,132225.0
2016-12-13 11:00:00,86.2,86.61,86.05,86.43,250982.0,86.2,86.61,86.05,86.43,250982.0
2016-12-13 11:30:00,86.43,86.64,86.37,86.57,113244.0,86.43,86.64,86.37,86.57,113244.0
2016-12-13 12:00:00,86.57,86.81,86.38,86.46,96058.0,86.57,86.81,86.38,86.46,96058.0
2016-12-13 12:30:00,86.44,86.49,86.38,86.43,62348.0,86.44,86.49,86.38,86.43,62348.0
2016-12-13 13:00:00,86.42,86.66,86.38,86.51,93263.0,86.42,86.66,86.38,86.51,93263.0
2016-12-13 13:30:00,86.52,86.55,86.41,86.43,61622.0,86.52,86.55,86.41,86.43,61622.0
2016-12-13 14:00:00,86.43,86.46,86.22,86.24,96392.0,86.43,86.46,86.22,86.24,96392.0
2016-12-13 14:30:00,86.22,86.28,86.09,86.18,104108.0,86.22,86.28,86.09,86.18,104108.0
2016-12-13 15:00:00,86.16,86.17,85.97,86.01,113142.0,86.16,86.17,85.97,86.01,113142.0
2016-12-13 15:30:00,86.03,86.26,85.97,86.16,309356.0,86.03,86.26,85.97,86.16,309356.0
2016-12-14 09:30:00,86.45,86.62,85.12,85.5,210061.0,86.45,86.62,85.12,85.5,210061.0
2016-12-14 10:00:00,85.5,85.51,84.67,85.32,136708.0,85.5,85.51,84.67,85.32,136708.0
2016-12-14 10:30:00,85.29,85.45,84.95,84.99,128245.0,85.29,85.45,84.95,84.99,128245.0
2016-12-14 11:00:00,84.99,85.24,84.69,85.13,203146.0,84.99,85.24,84.69,85.13,203146.0
2016-12-14 11:30:00,85.13,85.35,84.93,85.0,138456.0,85.13,85.35,84.93,85.0,138456.0
2016-12-14 12:00:00,84.99,85.28,84.94,85.26,138063.0,84.99,85.28,84.94,85.26,138063.0
2016-12-14 12:30:00,85.29,85.65,85.26,85.52,109614.0,85.29,85.65,85.26,85.52,109614.0
2016-12-14 13:00:00,85.52,85.54,85.31,85.37,104399.0,85.52,85.54,85.31,85.37,104399.0
2016-12-14 13:30:00,85.37,85.45,85.07,85.32,162921.0,85.37,85.45,85.07,85.32,162921.0
2016-12-14 14:00:00,85.32,85.63,84.98,85.1,275002.0,85.32,85.63,84.98,85.1,275002.0
2016-12-14 14:30:00,85.08,85.22,84.89,84.94,202748.0,85.08,85.22,84.89,84.94,202748.0
2016-12-14 15:00:00,84.91,85.09,84.65,84.9,197734.0,84.91,85.09,84.65,84.9,197734.0
2016-12-14 15:30:00,84.91,85.19,84.62,84.72,498665.0,84.91,85.19,84.62,84.72,498665.0
2016-12-15 09:30:00,84.83,85.49,84.32,85.49,105758.0,84.83,85.49,84.32,85.49,105758.0
2016-12-15 10:00:00,85.5,85.84,85.13,85.21,134304.0,85.5,85.84,85.13,85.21,134304.0
2016-12-15 10:30:00,85.2,85.5,85.03,85.45,92457.0,85.2,85.5,85.03,85.45,92457.0
2016-12-15 11:00:00,85.45,86.11,85.45,86.03,142335.0,85.45,86.11,85.45,86.03,142335.0
2016-12-15 11:30:00,86.03,86.1,85.7,85.78,94839.0,86.03,86.1,85.7,85.78,94839.0
2016-12-15 12:00:00,85.79,85.82,85.57,85.74,46085.0,85.79,85.82,85.57,85.74,46085.0
2016-12-15 12:30:00,85.73,85.74,85.38,85.5,62296.0,85.73,85.74,85.38,85.5,62296.0
2016-12-15 13:00:00,85.53,85.72,85.41,85.59,117649.0,85.53,85.72,85.41,85.59,117649.0
2016-12-15 13:30:00,85.59,85.62,85.18,85.23,86652.0,85.59,85.62,85.18,85.23,86652.0
2016-12-15 14:00:00,85.26,85.34,85.08,85.21,69868.0,85.26,85.34,85.08,85.21,69868.0
2016-12-15 14:30:00,85.19,85.61,85.14,85.61,158196.0,85.19,85.61,85.14,85.61,158196.0
2016-12-15 15:00:00,85.59,85.74,85.58,85.63,159155.0,85.59,85.74,85.58,85.63,159155.0
2016-12-15 15:30:00,85.63,85.74,85.59,85.7,512717.0,85.63,85.74,85.59,85.7,512717.0
2016-12-16 09:30:00,85.61,85.85,84.96,84.96,487807.0,85.61,85.85,84.96,84.96,487807.0
2016-12-16 10:00:00,84.97,85.38,84.95,85.16,255673.0,84.97,85.38,84.95,85.16,255673.0
2016-12-16 10:30:00,85.16,85.39,85.05,85.24,127481.0,85.16,85.39,85.05,85.24,127481.0
2016-12-16 11:00:00,85.23,85.3,85.0,85.08,129873.0,85.23,85.3,85.0,85.08,129873.0
2016-12-16 11:30:00,85.06,85.28,85.01,85.22,121833.0,85.06,85.28,85.01,85.22,121833.0
2016-12-16 12:00:00,85.21,85.25,85.04,85.15,140015.0,85.21,85.25,85.04,85.15,140015.0
2016-12-16 12:30:00,85.16,85.18,85.04,85.15,87547.0,85.16,85.18,85.04,85.15,87547.0
2016-12-16 13:00:00,85.15,85.21,84.82,84.82,110618.0,85.15,85.21,84.82,84.82,110618.0
2016-12-16 13:30:00,84.8,85.14,84.79,84.88,142924.0,84.8,85.14,84.79,84.88,142924.0
2016-12-16 14:00:00,84.88,84.95,84.64,84.66,110500.0,84.88,84.95,84.64,84.66,110500.0
2016-12-16 14:30:00,84.66,84.69,84.33,84.33,164911.0,84.66,84.69,84.33,84.33,164911.0
2016-12-16 15:00:00,84.34,84.45,84.17,84.21,267701.0,84.34,84.45,84.17,84.21,267701.0
2016-12-16 15:30:00,84.21,84.42,84.03,84.2,673464.0,84.21,84.42,84.03,84.2,673464.0
2016-12-19 09:30:00,84.2,85.15,84.2,84.85,148624.0,84.2,85.15,84.2,84.85,148624.0
2016-12-19 10:00:00,84.91,84.98,84.56,84.63,82773.0,84.91,84.98,84.56,84.63,82773.0
2016-12-19 10:30:00,84.62,85.12,84.62,85.07,88392.0,84.62,85.12,84.62,85.07,88392.0
2016-12-19 11:00:00,85.07,85.33,84.67,84.68,80051.0,85.07,85.33,84.67,84.68,80051.0
2016-12-19 11:30:00,84.72,84.89,84.52,84.57,142378.0,84.72,84.89,84.52,84.57,142378.0
2016-12-19 12:00:00,84.57,84.62,84.47,84.55,53761.0,84.57,84.62,84.47,84.55,53761.0
2016-12-19 12:30:00,84.56,84.59,84.38,84.53,63811.0,84.56,84.59,84.38,84.53,63811.0
2016-12-19 13:00:00,84.54,84.54,84.32,84.41,65733.0,84.54,84.54,84.32,84.41,65733.0
2016-12-19 13:30:00,84.41,84.43,84.26,84.4,94961.0,84.41,84.43,84.26,84.4,94961.0
2016-12-19 14:00:00,84.39,84.41,84.11,84.22,73870.0,84.39,84.41,84.11,84.22,73870.0
2016-12-19 14:30:00,84.21,84.21,83.92,83.93,65106.0,84.21,84.21,83.92,83.93,65106.0
2016-12-19 15:00:00,83.93,83.99,83.8,83.95,102746.0,83.93,83.99,83.8,83.95,102746.0
2016-12-19 15:30:00,83.95,84.31,83.93,84.26,309088.0,83.95,84.31,83.93,84.26,309088.0
2016-12-20 09:30:00,84.42,85.6,84.35,85.58,134208.0,84.42,85.6,84.35,85.58,134208.0
2016-12-20 10:00:00,85.6,85.83,85.56,85.6,112836.0,85.6,85.83,85.56,85.6,112836.0
2016-12-20 10:30:00,85.61,85.79,85.5,85.64,48794.0,85.61,85.79,85.5,85.64,48794.0
2016-12-20 11:00:00,85.66,85.67,85.51,85.52,54858.0,85.66,85.67,85.51,85.52,54858.0
2016-12-20 11:30:00,85.51,85.53,85.14,85.18,52471.0,85.51,85.53,85.14,85.18,52471.0
2016-12-20 12:00:00,85.19,85.24,85.07,85.24,36662.0,85.19,85.24,85.07,85.24,36662.0
2016-12-20 12:30:00,85.24,85.48,85.21,85.37,103990.0,85.24,85.48,85.21,85.37,103990.0
2016-12-20 13:00:00,85.39,85.4,85.25,85.28,51282.0,85.39,85.4,85.25,85.28,51282.0
2016-12-20 13:30:00,85.31,85.38,85.1,85.34,42641.0,85.31,85.38,85.1,85.34,42641.0
2016-12-20 14:00:00,85.31,85.38,85.04,85.09,57437.0,85.31,85.38,85.04,85.09,57437.0
2016-12-20 14:30:00,85.07,85.15,84.9,85.05,78397.0,85.07,85.15,84.9,85.05,78397.0
2016-12-20 15:00:00,85.03,85.04,84.79,84.96,98340.0,85.03,85.04,84.79,84.96,98340.0
2016-12-20 15:30:00,84.96,85.14,84.94,85.08,149613.0,84.96,85.14,84.94,85.08,149613.0
2016-12-21 09:30:00,84.68,85.05,83.28,84.22,351165.0,84.68,85.05,83.28,84.22,351165.0
2016-12-21 10:00:00,84.22,84.81,84.21,84.65,180226.0,84.22,84.81,84.21,84.65,180226.0
2016-12-21 10:30:00,84.61,84.68,84.05,84.05,102109.0,84.61,84.68,84.05,84.05,102109.0
2016-12-21 11:00:00,84.06,84.1,83.85,84.02,81622.0,84.06,84.1,83.85,84.02,81622.0
2016-12-21 11:30:00,84.02,84.14,83.93,84.06,88792.0,84.02,84.14,83.93,84.06,88792.0
2016-12-21 12:00:00,84.05,84.64,84.05,84.59,77698.0,84.05,84.64,84.05,84.59,77698.0
2016-12-21 12:30:00,84.59,84.82,84.58,84.63,80652.0,84.59,84.82,84.58,84.63,80652.0
2016-12-21 13:00:00,84.65,84.82,84.63,84.66,44760.0,84.65,84.82,84.63,84.66,44760.0
2016-12-21 13:30:00,84.64,84.71,84.44,84.45,41492.0,84.64,84.71,84.44,84.45,41492.0
2016-12-21 14:00:00,84.45,84.46,84.29,84.3,75316.0,84.45,84.46,84.29,84.3,75316.0
2016-12-21 14:30:00,84.29,84.31,84.2,84.23,56608.0,84.29,84.31,84.2,84.23,56608.0
2016-12-21 15:00:00,84.23,84.26,84.09,84.13,64249.0,84.23,84.26,84.09,84.13,64249.0
2016-12-21 15:30:00,84.12,84.23,84.01,84.05,183004.0,84.12,84.23,84.01,84.05,183004.0
2016-12-22 09:30:00,84.02,84.02,82.32,82.33,231978.0,84.02,84.02,82.32,82.33,231978.0
2016-12-22 10:00:00,82.37,82.49,81.75,81.75,273286.0,82.37,82.49,81.75,81.75,273286.0
2016-12-22 10:30:00,81.79,81.83,80.91,80.94,551807.0,81.79,81.83,80.91,80.94,551807.0
2016-12-22 11:00:00,80.95,81.22,80.6,80.64,464786.0,80.95,81.22,80.6,80.64,464786.0
2016-12-22 11:30:00,80.65,80.76,80.26,80.4,454943.0,80.65,80.76,80.26,80.4,454943.0
2016-12-22 12:00:00,80.4,80.63,80.05,80.23,413820.0,80.4,80.63,80.05,80.23,413820.0
2016-12-22 12:30:00,80.22,80.54,80.22,80.49,171165.0,80.22,80.54,80.22,80.49,171165.0
2016-12-22 13:00:00,80.48,80.74,80.38,80.53,177123.0,80.48,80.74,80.38,80.53,177123.0
2016-12-22 13:30:00,80.54,80.81,80.5,80.78,142809.0,80.54,80.81,80.5,80.78,142809.0
2016-12-22 14:00:00,80.78,80.84,80.05,80.08,383058.0,80.78,80.84,80.05,80.08,383058.0
2016-12-22 14:30:00,80.07,80.08,79.34,79.35,403873.0,80.07,80.08,79.34,79.35,403873.0
2016-12-22 15:00:00,79.34,79.63,78.94,79.22,454854.0,79.34,79.63,78.94,79.22,454854.0
2016-12-22 15:30:00,79.21,79.37,79.14,79.31,989640.0,79.21,79.37,79.14,79.31,989640.0
2016-12-23 09:30:00,79.46,80.21,78.74,79.04,274881.0,79.46,80.21,78.74,79.04,274881.0
2016-12-23 10:00:00,79.03,79.52,78.95,79.4,158617.0,79.03,79.52,78.95,79.4,158617.0
2016-12-23 10:30:00,79.41,79.54,79.09,79.24,71670.0,79.41,79.54,79.09,79.24,71670.0
2016-12-23 11:00:00,79.23,79.28,78.62,78.86,233164.0,79.23,79.28,78.62,78.86,233164.0
2016-12-23 11:30:00,78.86,79.13,78.82,79.06,94360.0,78.86,79.13,78.82,79.06,94360.0
2016-12-23 12:00:00,79.1,79.2,79.01,79.16,76405.0,79.1,79.2,79.01,79.16,76405.0
2016-12-23 12:30:00,79.15,79.18,78.93,78.98,98307.0,79.15,79.18,78.93,78.98,98307.0
2016-12-23 13:00:00,78.98,79.13,78.96,79.09,46667.0,78.98,79.13,78.96,79.09,46667.0
2016-12-23 13:30:00,79.08,79.11,78.78,78.8,70471.0,79.08,79.11,78.78,78.8,70471.0
2016-12-23 14:00:00,78.8,78.8,78.38,78.69,155686.0,78.8,78.8,78.38,78.69,155686.0
2016-12-23 14:30:00,78.7,78.72,78.43,78.57,78520.0,78.7,78.72,78.43,78.57,78520.0
2016-12-23 15:00:00,78.58,78.73,78.48,78.73,90731.0,78.58,78.73,78.48,78.73,90731.0
2016-12-23 15:30:00,78.73,78.75,78.57,78.7,344299.0,78.73,78.75,78.57,78.7,344299.0
2016-12-27 09:30:00,78.97,79.45,78.65,79.44,148117.0,78.97,79.45,78.65,79.44,148117.0
2016-12-27 10:00:00,79.45,79.74,74.92,78.99,418072.0,79.45,79.74,74.92,78.99,418072.0
2016-12-27 10:30:00,78.97,78.97,78.59,78.75,97924.0,78.97,78.97,78.59,78.75,97924.0
2016-12-27 11:00:00,78.73,78.81,78.54,78.77,91146.0,78.73,78.81,78.54,78.77,91146.0
2016-12-27 11:30:00,78.77,78.83,78.59,78.6,91112.0,78.77,78.83,78.59,78.6,91112.0
2016-12-27 12:00:00,78.59,78.68,78.41,78.41,85964.0,78.59,78.68,78.41,78.41,85964.0
2016-12-27 12:30:00,78.41,78.43,78.1,78.23,105768.0,78.41,78.43,78.1,78.23,105768.0
2016-12-27 13:00:00,78.22,78.47,78.22,78.26,95853.0,78.22,78.47,78.22,78.26,95853.0
2016-12-27 13:30:00,78.24,78.37,78.2,78.33,77615.0,78.24,78.37,78.2,78.33,77615.0
2016-12-27 14:00:00,78.34,78.6,78.28,78.53,126789.0,78.34,78.6,78.28,78.53,126789.0
2016-12-27 14:30:00,78.51,78.53,78.26,78.26,78795.0,78.51,78.53,78.26,78.26,78795.0
2016-12-27 15:00:00,78.27,78.35,78.15,78.28,119794.0,78.27,78.35,78.15,78.28,119794.0
2016-12-27 15:30:00,78.29,78.29,78.0,78.11,382810.0,78.29,78.29,78.0,78.11,382810.0
2016-12-28 09:30:00,78.54,79.17,77.4,77.6,179085.0,78.54,79.17,77.4,77.6,179085.0
2016-12-28 10:00:00,77.59,77.77,77.55,77.69,126692.0,77.59,77.77,77.55,77.69,126692.0
2016-12-28 10:30:00,77.72,77.95,77.71,77.92,112805.0,77.72,77.95,77.71,77.92,112805.0
2016-12-28 11:00:00,77.93,78.0,77.76,77.94,108605.0,77.93,78.0,77.76,77.94,108605.0
2016-12-28 11:30:00,77.94,77.98,77.88,77.93,89920.0,77.94,77.98,77.88,77.93,89920.0
2016-12-28 12:00:00,77.94,77.94,77.56,77.78,87294.0,77.94,77.94,77.56,77.78,87294.0
2016-12-28 12:30:00,77.77,77.87,77.65,77.7,67584.0,77.77,77.87,77.65,77.7,67584.0
2016-12-28 13:00:00,77.71,77.92,77.63,77.86,66520.0,77.71,77.92,77.63,77.86,66520.0
2016-12-28 13:30:00,77.86,77.92,77.63,77.74,54213.0,77.86,77.92,77.63,77.74,54213.0
2016-12-28 14:00:00,77.75,77.94,77.71,77.9,106019.0,77.75,77.94,77.71,77.9,106019.0
2016-12-28 14:30:00,77.89,78.0,77.88,77.98,79557.0,77.89,78.0,77.88,77.98,79557.0
2016-12-28 15:00:00,77.96,77.99,77.82,77.86,75043.0,77.96,77.99,77.82,77.86,75043.0
2016-12-28 15:30:00,77.85,77.91,77.63,77.67,241691.0,77.85,77.91,77.63,77.67,241691.0
2016-12-29 09:30:00,77.65,78.08,77.54,77.93,108048.0,77.65,78.08,77.54,77.93,108048.0
2016-12-29 10:00:00,77.91,77.97,77.75,77.78,52335.0,77.91,77.97,77.75,77.78,52335.0
2016-12-29 10:30:00,77.78,77.79,77.59,77.59,51630.0,77.78,77.79,77.59,77.59,51630.0
2016-12-29 11:00:00,77.61,77.61,77.06,77.15,135007.0,77.61,77.61,77.06,77.15,135007.0
2016-12-29 11:30:00,77.15,77.27,76.96,76.98,103790.0,77.15,77.27,76.96,76.98,103790.0
2016-12-29 12:00:00,76.98,77.0,76.81,76.94,126748.0,76.98,77.0,76.81,76.94,126748.0
2016-12-29 12:30:00,76.94,77.01,76.81,76.87,158509.0,76.94,77.01,76.81,76.87,158509.0
2016-12-29 13:00:00,76.87,77.17,76.86,77.15,108450.0,76.87,77.17,76.86,77.15,108450.0
2016-12-29 13:30:00,77.14,77.33,77.1,77.16,69965.0,77.14,77.33,77.1,77.16,69965.0
2016-12-29 14:00:00,77.17,77.36,77.16,77.31,56890.0,77.17,77.36,77.16,77.31,56890.0
2016-12-29 14:30:00,77.32,77.33,77.17,77.21,72221.0,77.32,77.33,77.17,77.21,72221.0
2016-12-29 15:00:00,77.21,77.37,77.1,77.31,90085.0,77.21,77.37,77.1,77.31,90085.0
2016-12-29 15:30:00,77.31,77.34,77.21,77.34,195437.0,77.31,77.34,77.21,77.34,195437.0
2016-12-30 09:30:00,77.57,77.73,76.5,76.5,128824.0,77.57,77.73,76.5,76.5,128824.0
2016-12-30 10:00:00,76.5,76.97,76.42,76.95,90302.0,76.5,76.97,76.42,76.95,90302.0
2016-12-30 10:30:00,76.95,77.07,76.72,76.89,55925.0,76.95,77.07,76.72,76.89,55925.0
2016-12-30 11:00:00,76.89,76.89,76.59,76.79,80557.0,76.89,76.89,76.59,76.79,80557.0
2016-12-30 11:30:00,76.75,76.97,76.67,76.86,42097.0,76.75,76.97,76.67,76.86,42097.0
2016-12-30 12:00:00,76.86,77.0,76.81,76.9,57254.0,76.86,77.0,76.81,76.9,57254.0
2016-12-30 12:30:00,76.92,76.92,76.64,76.8,42059.0,76.92,76.92,76.64,76.8,42059.0
2016-12-30 13:00:00,76.79,76.87,76.72,76.82,48391.0,76.79,76.87,76.72,76.82,48391.0
2016-12-30 13:30:00,76.81,76.93,76.75,76.77,62185.0,76.81,76.93,76.75,76.77,62185.0
2016-12-30 14:00:00,76.79,76.89,76.6,76.65,69387.0,76.79,76.89,76.6,76.65,69387.0
2016-12-30 14:30:00,76.65,76.68,76.54,76.68,91386.0,76.65,76.68,76.54,76.68,91386.0
2016-12-30 15:00:00,76.67,77.16,76.66,77.14,121350.0,76.67,77.16,76.66,77.14,121350.0
2016-12-30 15:30:00,77.15,77.25,76.95,77.18,339497.0,77.15,77.25,76.95,77.18,339497.0
2017-01-03 09:30:00,77.57,78.14,76.94,77.05,324352.0,77.57,78.14,76.94,77.05,324352.0
2017-01-03 10:00:00,77.1,77.43,76.97,77.11,245092.0,77.1,77.43,76.97,77.11,245092.0
2017-01-03 10:30:00,77.12,77.38,77.06,77.25,221465.0,77.12,77.38,77.06,77.25,221465.0
2017-01-03 11:00:00,77.25,77.29,76.76,76.84,110910.0,77.25,77.29,76.76,76.84,110910.0
2017-01-03 11:30:00,76.86,76.94,76.41,76.53,78270.0,76.86,76.94,76.41,76.53,78270.0
2017-01-03 12:00:00,76.56,77.02,76.42,76.97,79809.0,76.56,77.02,76.42,76.97,79809.0
2017-01-03 12:30:00,76.95,76.97,76.77,76.89,56088.0,76.95,76.97,76.77,76.89,56088.0
2017-01-03 13:00:00,76.9,76.97,76.75,76.91,80842.0,76.9,76.97,76.75,76.91,80842.0
2017-01-03 13:30:00,76.94,77.0,76.71,76.8,88129.0,76.94,77.0,76.71,76.8,88129.0
2017-01-03 14:00:00,76.81,76.94,76.77,76.82,100472.0,76.81,76.94,76.77,76.82,100472.0
2017-01-03 14:30:00,76.81,77.03,76.74,77.01,120829.0,76.81,77.03,76.74,77.01,120829.0
2017-01-03 15:00:00,77.0,77.21,77.0,77.16,138668.0,77.0,77.21,77.0,77.16,138668.0
2017-01-03 15:30:00,77.16,77.46,77.07,77.45,356301.0,77.16,77.46,77.07,77.45,356301.0
2017-01-04 09:30:00,77.52,79.9,77.52,79.83,371402.0,77.52,79.9,77.52,79.83,371402.0
2017-01-04 10:00:00,79.84,80.23,79.7,79.97,297394.0,79.84,80.23,79.7,79.97,297394.0
2017-01-04 10:30:00,79.97,80.14,79.43,79.48,225063.0,79.97,80.14,79.43,79.48,225063.0
2017-01-04 11:00:00,79.48,79.6,79.32,79.35,127038.0,79.48,79.6,79.32,79.35,127038.0
2017-01-04 11:30:00,79.35,79.42,79.23,79.3,102735.0,79.35,79.42,79.23,79.3,102735.0
2017-01-04 12:00:00,79.3,79.7,79.29,79.52,122114.0,79.3,79.7,79.29,79.52,122114.0
2017-01-04 12:30:00,79.51,79.62,79.39,79.56,147724.0,79.51,79.62,79.39,79.56,147724.0
2017-01-04 13:00:00,79.55,79.56,79.3,79.32,73831.0,79.55,79.56,79.3,79.32,73831.0
2017-01-04 13:30:00,79.33,79.55,79.28,79.48,70719.0,79.33,79.55,79.28,79.48,70719.0
2017-01-04 14:00:00,79.5,79.51,79.14,79.27,117030.0,79.5,79.51,79.14,79.27,117030.0
2017-01-04 14:30:00,79.26,79.39,79.25,79.31,112042.0,79.26,79.39,79.25,79.31,112042.0
2017-01-04 15:00:00,79.31,79.53,79.26,79.47,210494.0,79.31,79.53,79.26,79.47,210494.0
2017-01-04 15:30:00,79.45,79.85,79.43,79.45,682042.0,79.45,79.85,79.43,79.45,682042.0
2017-01-05 10:30:00,78.72,78.72,78.55,78.6,52796.0,78.72,78.72,78.55,78.6,52796.0
2017-01-05 11:00:00,78.59,78.74,78.39,78.56,98960.0,78.59,78.74,78.39,78.56,98960.0
2017-01-05 11:30:00,78.59,78.62,78.33,78.42,92048.0,78.59,78.62,78.33,78.42,92048.0
2017-01-05 12:00:00,78.4,78.45,78.12,78.12,128890.0,78.4,78.45,78.12,78.12,128890.0
2017-01-05 12:30:00,78.12,78.27,78.03,78.16,134359.0,78.12,78.27,78.03,78.16,134359.0
2017-01-05 13:00:00,78.15,78.2,77.9,77.9,168974.0,78.15,78.2,77.9,77.9,168974.0
2017-01-05 13:30:00,77.92,78.0,77.61,77.61,111045.0,77.92,78.0,77.61,77.61,111045.0
2017-01-05 14:00:00,77.61,78.1,77.59,78.01,173676.0,77.61,78.1,77.59,78.01,173676.0
2017-01-05 14:30:00,78.01,78.28,77.86,78.09,187709.0,78.01,78.28,77.86,78.09,187709.0
2017-01-05 15:00:00,78.1,78.32,78.06,78.11,223005.0,78.1,78.32,78.06,78.11,223005.0
2017-01-05 15:30:00,78.11,78.23,78.01,78.05,375893.0,78.11,78.23,78.01,78.05,375893.0
2017-01-06 09:30:00,78.17,78.44,77.11,77.58,321295.0,78.17,78.44,77.11,77.58,321295.0
2017-01-06 10:00:00,77.57,78.32,77.57,78.13,130440.0,77.57,78.32,77.57,78.13,130440.0
2017-01-06 10:30:00,78.13,78.24,77.81,78.14,222779.0,78.13,78.24,77.81,78.14,222779.0
2017-01-06 11:00:00,78.13,78.18,77.82,77.83,272439.0,78.13,78.18,77.82,77.83,272439.0
2017-01-06 11:30:00,77.84,78.18,77.78,78.06,176974.0,77.84,78.18,77.78,78.06,176974.0
2017-01-06 12:00:00,78.07,78.1,77.91,78.05,130370.0,78.07,78.1,77.91,78.05,130370.0
2017-01-06 12:30:00,78.05,78.19,78.05,78.11,81040.0,78.05,78.19,78.05,78.11,81040.0
2017-01-06 13:00:00,78.11,78.13,77.8,77.81,113782.0,78.11,78.13,77.8,77.81,113782.0
2017-01-06 13:30:00,77.82,77.9,77.81,77.87,127634.0,77.82,77.9,77.81,77.87,127634.0
2017-01-06 14:00:00,77.87,77.87,77.52,77.57,144116.0,77.87,77.87,77.52,77.57,144116.0
2017-01-06 14:30:00,77.56,77.68,77.38,77.39,282069.0,77.56,77.68,77.38,77.39,282069.0
2017-01-06 15:00:00,77.39,77.43,77.1,77.11,157115.0,77.39,77.43,77.1,77.11,157115.0
2017-01-06 15:30:00,77.12,77.26,76.94,77.09,509327.0,77.12,77.26,76.94,77.09,509327.0
2017-01-09 09:30:00,76.74,77.25,76.66,77.01,176487.0,76.74,77.25,76.66,77.01,176487.0
2017-01-09 10:00:00,77.02,77.26,76.84,76.95,140054.0,77.02,77.26,76.84,76.95,140054.0
2017-01-09 10:30:00,76.94,76.98,76.77,76.84,87157.0,76.94,76.98,76.77,76.84,87157.0
2017-01-09 11:00:00,76.82,77.3,76.8,77.28,152943.0,76.82,77.3,76.8,77.28,152943.0
2017-01-09 11:30:00,77.27,77.29,76.97,77.13,120795.0,77.27,77.29,76.97,77.13,120795.0
2017-01-09 12:00:00,77.13,77.3,77.13,77.2,60075.0,77.13,77.3,77.13,77.2,60075.0
2017-01-09 12:30:00,77.19,77.23,77.02,77.07,35794.0,77.19,77.23,77.02,77.07,35794.0
2017-01-09 13:00:00,77.08,77.16,76.94,77.0,65017.0,77.08,77.16,76.94,77.0,65017.0
2017-01-09 13:30:00,77.0,77.13,76.94,77.06,98454.0,77.0,77.13,76.94,77.06,98454.0
2017-01-09 14:00:00,77.06,77.13,77.0,77.12,85066.0,77.06,77.13,77.0,77.12,85066.0
2017-01-09 14:30:00,77.12,77.14,77.04,77.09,86542.0,77.12,77.14,77.04,77.09,86542.0
2017-01-09 15:00:00,77.09,77.28,76.99,77.27,177602.0,77.09,77.28,76.99,77.27,177602.0
2017-01-09 15:30:00,77.28,77.36,77.09,77.14,310130.0,77.28,77.36,77.09,77.14,310130.0
2017-01-10 09:30:00,77.05,77.35,76.75,77.07,92101.0,77.05,77.35,76.75,77.07,92101.0
2017-01-10 10:00:00,77.07,77.23,77.02,77.15,92678.0,77.07,77.23,77.02,77.15,92678.0
2017-01-10 10:30:00,77.15,77.69,77.11,77.6,52827.0,77.15,77.69,77.11,77.6,52827.0
2017-01-10 11:00:00,77.62,78.05,77.62,77.93,272002.0,77.62,78.05,77.62,77.93,272002.0
2017-01-10 11:30:00,77.93,78.19,77.9,78.18,71304.0,77.93,78.19,77.9,78.18,71304.0
2017-01-10 12:00:00,78.17,78.4,78.16,78.28,97572.0,78.17,78.4,78.16,78.28,97572.0
2017-01-10 12:30:00,78.3,78.35,78.13,78.25,66729.0,78.3,78.35,78.13,78.25,66729.0
2017-01-10 13:00:00,78.25,78.36,78.17,78.24,57286.0,78.25,78.36,78.17,78.24,57286.0
2017-01-10 13:30:00,78.21,78.22,77.99,78.0,159376.0,78.21,78.22,77.99,78.0,159376.0
2017-01-10 14:00:00,77.99,78.07,77.9,77.93,202589.0,77.99,78.07,77.9,77.93,202589.0
2017-01-10 14:30:00,77.92,78.28,77.92,78.13,116471.0,77.92,78.28,77.92,78.13,116471.0
2017-01-10 15:00:00,78.14,78.2,77.96,77.97,175797.0,78.14,78.2,77.96,77.97,175797.0
2017-01-10 15:30:00,77.96,78.05,77.88,77.96,505437.0,77.96,78.05,77.88,77.96,505437.0
2017-01-11 09:30:00,77.7,78.22,77.43,77.8,77076.0,77.7,78.22,77.43,77.8,77076.0
2017-01-11 10:00:00,77.82,78.31,77.72,78.29,92380.0,77.82,78.31,77.72,78.29,92380.0
2017-01-11 10:30:00,78.28,78.35,78.0,78.24,129080.0,78.28,78.35,78.0,78.24,129080.0
2017-01-11 11:00:00,78.24,78.4,78.09,78.12,104198.0,78.24,78.4,78.09,78.12,104198.0
2017-01-11 11:30:00,78.09,78.4,77.88,78.37,103479.0,78.09,78.4,77.88,78.37,103479.0
2017-01-11 12:00:00,78.36,78.37,77.67,77.85,46483.0,78.36,78.37,77.67,77.85,46483.0
2017-01-11 12:30:00,77.86,77.89,77.67,77.78,38767.0,77.86,77.89,77.67,77.78,38767.0
2017-01-11 13:00:00,77.78,77.84,77.48,77.56,64132.0,77.78,77.84,77.48,77.56,64132.0
2017-01-11 13:30:00,77.57,77.86,77.51,77.8,64075.0,77.57,77.86,77.51,77.8,64075.0
2017-01-11 14:00:00,77.8,77.82,77.6,77.61,59370.0,77.8,77.82,77.6,77.61,59370.0
2017-01-11 14:30:00,77.63,77.91,77.63,77.8,51161.0,77.63,77.91,77.63,77.8,51161.0
2017-01-11 15:00:00,77.81,77.96,77.8,77.87,72058.0,77.81,77.96,77.8,77.87,72058.0
2017-01-11 15:30:00,77.88,77.95,77.76,77.82,123768.0,77.88,77.95,77.76,77.82,123768.0
2017-01-12 09:30:00,77.81,77.81,77.26,77.34,160145.0,77.81,77.81,77.26,77.34,160145.0
2017-01-12 10:00:00,77.37,77.48,76.98,77.29,146962.0,77.37,77.48,76.98,77.29,146962.0
2017-01-12 10:30:00,77.28,77.3,76.92,77.24,109781.0,77.28,77.3,76.92,77.24,109781.0
2017-01-12 11:00:00,77.24,77.41,77.09,77.34,48650.0,77.24,77.41,77.09,77.34,48650.0
2017-01-12 11:30:00,77.36,77.43,77.26,77.37,73656.0,77.36,77.43,77.26,77.37,73656.0
2017-01-12 12:00:00,77.36,77.64,77.34,77.58,65795.0,77.36,77.64,77.34,77.58,65795.0
2017-01-12 12:30:00,77.59,77.65,77.37,77.56,59586.0,77.59,77.65,77.37,77.56,59586.0
2017-01-12 13:00:00,77.59,77.6,77.43,77.45,41820.0,77.59,77.6,77.43,77.45,41820.0
2017-01-12 13:30:00,77.45,77.69,77.41,77.65,132740.0,77.45,77.69,77.41,77.65,132740.0
2017-01-12 14:00:00,77.66,77.73,77.47,77.48,76348.0,77.66,77.73,77.47,77.48,76348.0
2017-01-12 14:30:00,77.48,77.57,77.39,77.46,67290.0,77.48,77.57,77.39,77.46,67290.0
2017-01-12 15:00:00,77.47,77.48,77.28,77.35,109607.0,77.47,77.48,77.28,77.35,109607.0
2017-01-12 15:30:00,77.35,77.63,77.34,77.52,235251.0,77.35,77.63,77.34,77.52,235251.0
2017-01-13 09:30:00,77.49,77.49,76.88,77.14,189095.0,77.49,77.49,76.88,77.14,189095.0
2017-01-13 10:00:00,77.12,77.2,76.91,76.95,131379.0,77.12,77.2,76.91,76.95,131379.0
2017-01-13 10:30:00,76.97,77.34,76.94,77.33,73666.0,76.97,77.34,76.94,77.33,73666.0
2017-01-13 11:00:00,77.35,77.62,77.28,77.57,47617.0,77.35,77.62,77.28,77.57,47617.0
2017-01-13 11:30:00,77.57,77.68,77.44,77.58,130957.0,77.57,77.68,77.44,77.58,130957.0
2017-01-13 12:00:00,77.58,77.62,77.51,77.54,31263.0,77.58,77.62,77.51,77.54,31263.0
2017-01-13 12:30:00,77.53,77.71,77.53,77.67,27516.0,77.53,77.71,77.53,77.67,27516.0
2017-01-13 13:00:00,77.69,77.69,77.53,77.55,38412.0,77.69,77.69,77.53,77.55,38412.0
2017-01-13 13:30:00,77.56,77.64,77.39,77.43,47850.0,77.56,77.64,77.39,77.43,47850.0
2017-01-13 14:00:00,77.42,77.42,77.14,77.14,92987.0,77.42,77.42,77.14,77.14,92987.0
2017-01-13 14:30:00,77.15,77.27,77.03,77.11,100541.0,77.15,77.27,77.03,77.11,100541.0
2017-01-13 15:00:00,77.1,77.22,77.02,77.2,182677.0,77.1,77.22,77.02,77.2,182677.0
2017-01-13 15:30:00,77.2,77.29,77.06,77.11,232494.0,77.2,77.29,77.06,77.11,232494.0
2017-01-17 09:30:00,77.77,81.92,77.24,79.85,1500110.0,77.77,81.92,77.24,79.85,1500110.0
2017-01-17 10:00:00,79.83,80.01,79.67,79.95,295239.0,79.83,80.01,79.67,79.95,295239.0
2017-01-17 10:30:00,79.94,80.63,79.79,80.61,398736.0,79.94,80.63,79.79,80.61,398736.0
2017-01-17 11:00:00,80.59,80.72,80.22,80.6,346266.0,80.59,80.72,80.22,80.6,346266.0
2017-01-17 11:30:00,80.61,80.66,80.24,80.24,97733.0,80.61,80.66,80.24,80.24,97733.0
2017-01-17 12:00:00,80.23,80.36,79.78,80.03,116698.0,80.23,80.36,79.78,80.03,116698.0
2017-01-17 12:30:00,80.02,80.15,79.8,80.11,95754.0,80.02,80.15,79.8,80.11,95754.0
2017-01-17 13:00:00,80.13,80.29,79.91,79.94,99638.0,80.13,80.29,79.91,79.94,99638.0
2017-01-17 13:30:00,79.93,80.08,79.28,79.3,142426.0,79.93,80.08,79.28,79.3,142426.0
2017-01-17 14:00:00,79.31,79.53,79.06,79.1,150498.0,79.31,79.53,79.06,79.1,150498.0
2017-01-17 14:30:00,79.09,79.37,79.05,79.25,176452.0,79.09,79.37,79.05,79.25,176452.0
2017-01-17 15:00:00,79.25,79.31,78.89,78.95,241262.0,79.25,79.31,78.89,78.95,241262.0
2017-01-17 15:30:00,78.95,79.63,78.92,79.51,757348.0,78.95,79.63,78.92,79.51,757348.0
2017-01-18 09:30:00,78.51,79.12,76.4,77.84,949180.0,78.51,79.12,76.4,77.84,949180.0
2017-01-18 10:00:00,77.86,77.86,77.4,77.48,286554.0,77.86,77.86,77.4,77.48,286554.0
2017-01-18 10:30:00,77.46,77.48,76.61,76.68,390263.0,77.46,77.48,76.61,76.68,390263.0
2017-01-18 11:00:00,76.68,77.06,76.5,76.83,414985.0,76.68,77.06,76.5,76.83,414985.0
2017-01-18 11:30:00,76.82,77.58,76.78,77.2,205337.0,76.82,77.58,76.78,77.2,205337.0
2017-01-18 12:00:00,77.22,77.71,77.2,77.28,228449.0,77.22,77.71,77.2,77.28,228449.0
2017-01-18 12:30:00,77.26,77.34,77.07,77.23,109867.0,77.26,77.34,77.07,77.23,109867.0
2017-01-18 13:00:00,77.24,77.27,76.93,77.01,114809.0,77.24,77.27,76.93,77.01,114809.0
2017-01-18 13:30:00,77.01,77.07,76.7,77.04,209479.0,77.01,77.07,76.7,77.04,209479.0
2017-01-18 14:00:00,77.02,77.06,76.81,76.94,118632.0,77.02,77.06,76.81,76.94,118632.0
2017-01-18 14:30:00,76.95,77.23,76.94,77.19,100967.0,76.95,77.23,76.94,77.19,100967.0
2017-01-18 15:00:00,77.19,77.36,77.15,77.36,146026.0,77.19,77.36,77.15,77.36,146026.0
2017-01-18 15:30:00,77.35,77.5,77.21,77.31,412911.0,77.35,77.5,77.21,77.31,412911.0
2017-01-19 09:30:00,77.23,77.4,76.57,77.34,159061.0,77.23,77.4,76.57,77.34,159061.0
2017-01-19 10:00:00,77.37,77.49,77.08,77.38,134130.0,77.37,77.49,77.08,77.38,134130.0
2017-01-19 10:30:00,77.36,77.47,77.0,77.03,87763.0,77.36,77.47,77.0,77.03,87763.0
2017-01-19 11:00:00,77.02,77.15,76.76,77.02,90774.0,77.02,77.15,76.76,77.02,90774.0
2017-01-19 11:30:00,77.01,77.17,76.84,76.9,36093.0,77.01,77.17,76.84,76.9,36093.0
2017-01-19 12:00:00,76.9,76.96,76.8,76.88,49488.0,76.9,76.96,76.8,76.88,49488.0
2017-01-19 12:30:00,76.88,76.93,76.74,76.9,38480.0,76.88,76.93,76.74,76.9,38480.0
2017-01-19 13:00:00,76.89,76.9,76.34,76.37,74679.0,76.89,76.9,76.34,76.37,74679.0
2017-01-19 13:30:00,76.36,76.42,76.17,76.37,198678.0,76.36,76.42,76.17,76.37,198678.0
2017-01-19 14:00:00,76.37,76.49,76.15,76.35,93834.0,76.37,76.49,76.15,76.35,93834.0
2017-01-19 14:30:00,76.37,76.41,76.13,76.14,125065.0,76.37,76.41,76.13,76.14,125065.0
2017-01-19 15:00:00,76.14,76.3,76.05,76.28,143195.0,76.14,76.3,76.05,76.28,143195.0
2017-01-19 15:30:00,76.28,76.31,76.06,76.27,339687.0,76.28,76.31,76.06,76.27,339687.0
2017-01-20 09:30:00,76.69,77.04,76.33,76.4,240289.0,76.69,77.04,76.33,76.4,240289.0
2017-01-20 10:00:00,76.4,76.52,76.15,76.19,69812.0,76.4,76.52,76.15,76.19,69812.0
2017-01-20 10:30:00,76.19,76.48,75.97,76.22,101210.0,76.19,76.48,75.97,76.22,101210.0
2017-01-20 11:00:00,76.23,76.24,76.04,76.04,57448.0,76.23,76.24,76.04,76.04,57448.0
2017-01-20 11:30:00,76.05,76.08,75.87,76.06,99885.0,76.05,76.08,75.87,76.06,99885.0
2017-01-20 12:00:00,76.04,76.06,75.62,75.85,80125.0,76.04,76.06,75.62,75.85,80125.0
2017-01-20 12:30:00,75.83,75.86,75.6,75.75,68718.0,75.83,75.86,75.6,75.75,68718.0
2017-01-20 13:00:00,75.77,75.94,75.75,75.9,71222.0,75.77,75.94,75.75,75.9,71222.0
2017-01-20 13:30:00,75.88,76.17,75.86,76.08,122105.0,75.88,76.17,75.86,76.08,122105.0
2017-01-20 14:00:00,76.09,76.1,75.94,76.03,97748.0,76.09,76.1,75.94,76.03,97748.0
2017-01-20 14:30:00,76.03,76.36,76.0,76.34,123456.0,76.03,76.36,76.0,76.34,123456.0
2017-01-20 15:00:00,76.35,76.48,76.17,76.17,97475.0,76.35,76.48,76.17,76.17,97475.0
2017-01-20 15:30:00,76.18,76.59,76.15,76.55,384867.0,76.18,76.59,76.15,76.55,384867.0
2017-01-23 09:30:00,76.58,76.72,75.65,76.2,131369.0,76.58,76.72,75.65,76.2,131369.0
2017-01-23 10:00:00,76.21,76.24,75.6,75.6,124277.0,76.21,76.24,75.6,75.6,124277.0
2017-01-23 10:30:00,75.6,75.83,75.5,75.82,91148.0,75.6,75.83,75.5,75.82,91148.0
2017-01-23 11:00:00,75.82,75.93,75.63,75.78,51010.0,75.82,75.93,75.63,75.78,51010.0
2017-01-23 11:30:00,75.78,75.91,75.56,75.76,45480.0,75.78,75.91,75.56,75.76,45480.0
2017-01-23 12:00:00,75.72,75.82,75.6,75.65,51453.0,75.72,75.82,75.6,75.65,51453.0
2017-01-23 12:30:00,75.66,75.69,75.55,75.6,64267.0,75.66,75.69,75.55,75.6,64267.0
2017-01-23 13:00:00,75.59,75.68,75.53,75.58,64456.0,75.59,75.68,75.53,75.58,64456.0
2017-01-23 13:30:00,75.56,75.71,75.46,75.49,71678.0,75.56,75.71,75.46,75.49,71678.0
2017-01-23 14:00:00,75.49,75.54,75.36,75.53,39660.0,75.49,75.54,75.36,75.53,39660.0
2017-01-23 14:30:00,75.54,75.58,75.46,75.52,42549.0,75.54,75.58,75.46,75.52,42549.0
2017-01-23 15:00:00,75.51,75.84,75.29,75.53,165627.0,75.51,75.84,75.29,75.53,165627.0
2017-01-23 15:30:00,75.52,75.7,75.5,75.54,263080.0,75.52,75.7,75.5,75.54,263080.0
2017-01-24 09:30:00,75.54,76.1,75.54,75.86,116774.0,75.54,76.1,75.54,75.86,116774.0
2017-01-24 10:00:00,75.88,76.22,75.65,76.22,72760.0,75.88,76.22,75.65,76.22,72760.0
2017-01-24 10:30:00,76.2,76.68,76.2,76.54,297743.0,76.2,76.68,76.2,76.54,297743.0
2017-01-24 11:00:00,76.54,76.65,76.17,76.26,97483.0,76.54,76.65,76.17,76.26,97483.0
2017-01-24 11:30:00,76.28,76.47,76.23,76.27,52734.0,76.28,76.47,76.23,76.27,52734.0
2017-01-24 12:00:00,76.27,76.38,76.21,76.27,43901.0,76.27,76.38,76.21,76.27,43901.0
2017-01-24 12:30:00,76.27,76.36,76.23,76.34,26929.0,76.27,76.36,76.23,76.34,26929.0
2017-01-24 13:00:00,76.36,76.43,76.29,76.33,46311.0,76.36,76.43,76.29,76.33,46311.0
2017-01-24 13:30:00,76.33,76.5,76.33,76.45,30812.0,76.33,76.5,76.33,76.45,30812.0
2017-01-24 14:00:00,76.44,76.49,76.36,76.44,43847.0,76.44,76.49,76.36,76.44,43847.0
2017-01-24 14:30:00,76.43,76.58,76.42,76.56,40110.0,76.43,76.58,76.42,76.56,40110.0
2017-01-24 15:00:00,76.56,76.84,76.56,76.79,96587.0,76.56,76.84,76.56,76.79,96587.0
2017-01-24 15:30:00,76.78,76.95,76.75,76.86,295204.0,76.78,76.95,76.75,76.86,295204.0
2017-01-25 09:30:00,77.41,77.82,77.34,77.36,211772.0,77.41,77.82,77.34,77.36,211772.0
2017-01-25 10:00:00,77.4,77.46,77.22,77.33,127412.0,77.4,77.46,77.22,77.33,127412.0
2017-01-25 10:30:00,77.32,77.51,77.16,77.18,65454.0,77.32,77.51,77.16,77.18,65454.0
2017-01-25 11:00:00,77.17,77.21,76.89,76.91,42998.0,77.17,77.21,76.89,76.91,42998.0
2017-01-25 11:30:00,76.89,76.92,76.73,76.78,34884.0,76.89,76.92,76.73,76.78,34884.0
2017-01-25 12:00:00,76.77,76.84,76.7,76.77,72565.0,76.77,76.84,76.7,76.77,72565.0
2017-01-25 12:30:00,76.78,76.79,76.62,76.72,31301.0,76.78,76.79,76.62,76.72,31301.0
2017-01-25 13:00:00,76.72,76.93,76.62,76.86,104584.0,76.72,76.93,76.62,76.86,104584.0
2017-01-25 13:30:00,76.88,77.08,76.87,77.02,46410.0,76.88,77.08,76.87,77.02,46410.0
2017-01-25 14:00:00,77.02,77.09,76.91,76.92,49298.0,77.02,77.09,76.91,76.92,49298.0
2017-01-25 14:30:00,76.91,76.95,76.77,76.88,140227.0,76.91,76.95,76.77,76.88,140227.0
2017-01-25 15:00:00,76.89,76.89,76.71,76.81,139410.0,76.89,76.89,76.71,76.81,139410.0
2017-01-25 15:30:00,76.8,76.93,76.75,76.89,223423.0,76.8,76.93,76.75,76.89,223423.0
2017-01-26 09:30:00,76.66,76.83,76.27,76.76,157743.0,76.66,76.83,76.27,76.76,157743.0
2017-01-26 10:00:00,76.72,77.0,76.71,76.73,175464.0,76.72,77.0,76.71,76.73,175464.0
2017-01-26 10:30:00,76.72,76.99,76.6,76.76,57783.0,76.72,76.99,76.6,76.76,57783.0
2017-01-26 11:00:00,76.75,77.06,76.67,77.03,81791.0,76.75,77.06,76.67,77.03,81791.0
2017-01-26 11:30:00,77.01,77.18,77.01,77.09,72004.0,77.01,77.18,77.01,77.09,72004.0
2017-01-26 12:00:00,77.06,77.11,77.0,77.07,27245.0,77.06,77.11,77.0,77.07,27245.0
2017-01-26 12:30:00,77.02,77.11,76.96,77.08,27600.0,77.02,77.11,76.96,77.08,27600.0
2017-01-26 13:00:00,77.08,77.15,77.03,77.09,53412.0,77.08,77.15,77.03,77.09,53412.0
2017-01-26 13:30:00,77.11,77.23,77.07,77.12,73699.0,77.11,77.23,77.07,77.12,73699.0
2017-01-26 14:00:00,77.12,77.15,77.04,77.13,58117.0,77.12,77.15,77.04,77.13,58117.0
2017-01-26 14:30:00,77.13,77.13,76.75,76.75,132028.0,77.13,77.13,76.75,76.75,132028.0
2017-01-26 15:00:00,76.76,76.87,76.46,76.49,92748.0,76.76,76.87,76.46,76.49,92748.0
2017-01-26 15:30:00,76.49,76.53,76.0,76.17,462930.0,76.49,76.53,76.0,76.17,462930.0
2017-01-27 09:30:00,76.34,76.49,75.56,75.57,125218.0,76.34,76.49,75.56,75.57,125218.0
2017-01-27 10:00:00,75.57,75.79,75.41,75.65,100677.0,75.57,75.79,75.41,75.65,100677.0
2017-01-27 10:30:00,75.62,75.95,75.25,75.29,206472.0,75.62,75.95,75.25,75.29,206472.0
2017-01-27 11:00:00,75.28,75.32,74.71,74.73,193719.0,75.28,75.32,74.71,74.73,193719.0
2017-01-27 11:30:00,74.72,74.81,74.52,74.79,217451.0,74.72,74.81,74.52,74.79,217451.0
2017-01-27 12:00:00,74.78,74.88,74.69,74.69,166071.0,74.78,74.88,74.69,74.69,166071.0
2017-01-27 12:30:00,74.67,74.7,74.24,74.42,141517.0,74.67,74.7,74.24,74.42,141517.0
2017-01-27 13:00:00,74.42,74.51,74.07,74.4,88791.0,74.42,74.51,74.07,74.4,88791.0
2017-01-27 13:30:00,74.42,74.63,74.21,74.54,144537.0,74.42,74.63,74.21,74.54,144537.0
2017-01-27 14:00:00,74.54,74.6,74.28,74.29,121614.0,74.54,74.6,74.28,74.29,121614.0
2017-01-27 14:30:00,74.29,74.49,74.19,74.19,111270.0,74.29,74.49,74.19,74.19,111270.0
2017-01-27 15:00:00,74.19,74.33,74.1,74.11,207465.0,74.19,74.33,74.1,74.11,207465.0
2017-01-27 15:30:00,74.14,74.17,73.92,74.05,656946.0,74.14,74.17,73.92,74.05,656946.0
2017-01-30 09:30:00,73.49,74.2,72.89,73.46,326122.0,73.49,74.2,72.89,73.46,326122.0
2017-01-30 10:00:00,73.49,74.8,73.48,74.71,344539.0,73.49,74.8,73.48,74.71,344539.0
2017-01-30 10:30:00,74.68,74.77,73.87,74.05,180199.0,74.68,74.77,73.87,74.05,180199.0
2017-01-30 11:00:00,74.05,74.68,73.99,74.42,68133.0,74.05,74.68,73.99,74.42,68133.0
2017-01-30 11:30:00,74.4,74.99,74.39,74.97,169731.0,74.4,74.99,74.39,74.97,169731.0
2017-01-30 12:00:00,75.0,75.02,74.5,74.67,51226.0,75.0,75.02,74.5,74.67,51226.0
2017-01-30 12:30:00,74.69,74.82,74.62,74.74,30206.0,74.69,74.82,74.62,74.74,30206.0
2017-01-30 13:00:00,74.74,74.83,74.68,74.76,63255.0,74.74,74.83,74.68,74.76,63255.0
2017-01-30 13:30:00,74.77,74.9,74.68,74.86,104005.0,74.77,74.9,74.68,74.86,104005.0
2017-01-30 14:00:00,74.88,75.37,74.88,75.34,116021.0,74.88,75.37,74.88,75.34,116021.0
2017-01-30 14:30:00,75.33,75.45,75.28,75.39,104442.0,75.33,75.45,75.28,75.39,104442.0
2017-01-30 15:00:00,75.41,75.46,75.26,75.29,203449.0,75.41,75.46,75.26,75.29,203449.0
2017-01-30 15:30:00,75.3,75.32,75.06,75.25,339805.0,75.3,75.32,75.06,75.25,339805.0
2017-01-31 09:30:00,74.8,75.35,74.37,74.55,328914.0,74.8,75.35,74.37,74.55,328914.0
2017-01-31 10:00:00,74.55,75.73,74.55,75.62,281781.0,74.55,75.73,74.55,75.62,281781.0
2017-01-31 10:30:00,75.61,75.8,75.22,75.28,145452.0,75.61,75.8,75.22,75.28,145452.0
2017-01-31 11:00:00,75.26,75.29,75.11,75.13,97996.0,75.26,75.29,75.11,75.13,97996.0
2017-01-31 11:30:00,75.12,75.36,75.09,75.19,135984.0,75.12,75.36,75.09,75.19,135984.0
2017-01-31 12:00:00,75.17,75.17,75.0,75.08,163349.0,75.17,75.17,75.0,75.08,163349.0
2017-01-31 12:30:00,75.09,75.47,74.97,75.46,148221.0,75.09,75.47,74.97,75.46,148221.0
2017-01-31 13:00:00,75.46,75.49,75.2,75.46,122858.0,75.46,75.49,75.2,75.46,122858.0
2017-01-31 13:30:00,75.45,75.49,75.12,75.16,51671.0,75.45,75.49,75.12,75.16,51671.0
2017-01-31 14:00:00,75.14,75.75,75.1,75.74,149596.0,75.14,75.75,75.1,75.74,149596.0
2017-01-31 14:30:00,75.73,76.16,75.68,76.16,380716.0,75.73,76.16,75.68,76.16,380716.0
2017-01-31 15:00:00,76.17,77.13,76.16,77.07,402517.0,76.17,77.13,76.16,77.07,402517.0
2017-01-31 15:30:00,77.07,77.22,76.87,77.19,559498.0,77.07,77.22,76.87,77.19,559498.0
2017-02-01 09:30:00,77.01,77.4,76.5,77.18,144385.0,77.01,77.4,76.5,77.18,144385.0
2017-02-01 10:00:00,77.21,77.25,76.5,76.98,168740.0,77.21,77.25,76.5,76.98,168740.0
2017-02-01 10:30:00,77.0,77.07,76.57,76.68,181368.0,77.0,77.07,76.57,76.68,181368.0
2017-02-01 11:00:00,76.69,76.83,76.47,76.56,124916.0,76.69,76.83,76.47,76.56,124916.0
2017-02-01 11:30:00,76.57,76.74,76.5,76.71,80268.0,76.57,76.74,76.5,76.71,80268.0
2017-02-01 12:00:00,76.68,76.89,76.63,76.87,42059.0,76.68,76.89,76.63,76.87,42059.0
2017-02-01 12:30:00,76.87,76.98,76.79,76.91,56166.0,76.87,76.98,76.79,76.91,56166.0
2017-02-01 13:00:00,76.9,76.95,76.62,76.72,64382.0,76.9,76.95,76.62,76.72,64382.0
2017-02-01 13:30:00,76.71,76.82,76.61,76.75,35270.0,76.71,76.82,76.61,76.75,35270.0
2017-02-01 14:00:00,76.71,76.89,76.45,76.49,180781.0,76.71,76.89,76.45,76.49,180781.0
2017-02-01 14:30:00,76.47,76.51,76.04,76.33,140642.0,76.47,76.51,76.04,76.33,140642.0
2017-02-01 15:00:00,76.34,76.39,76.2,76.33,63966.0,76.34,76.39,76.2,76.33,63966.0
2017-02-01 15:30:00,76.34,76.56,76.33,76.38,194939.0,76.34,76.56,76.33,76.38,194939.0
2017-02-02 09:30:00,76.76,77.22,76.44,77.13,285342.0,76.76,77.22,76.44,77.13,285342.0
2017-02-02 10:00:00,77.14,77.45,76.96,77.22,161794.0,77.14,77.45,76.96,77.22,161794.0
2017-02-02 10:30:00,77.23,78.21,77.2,78.15,376448.0,77.23,78.21,77.2,78.15,376448.0
2017-02-02 11:00:00,78.16,78.62,77.96,78.05,392685.0,78.16,78.62,77.96,78.05,392685.0
2017-02-02 11:30:00,78.05,78.27,77.53,77.63,118322.0,78.05,78.27,77.53,77.63,118322.0
2017-02-02 12:00:00,77.63,77.69,77.49,77.58,107011.0,77.63,77.69,77.49,77.58,107011.0
2017-02-02 12:30:00,77.59,77.62,77.36,77.46,346291.0,77.59,77.62,77.36,77.46,346291.0
2017-02-02 13:00:00,77.46,77.5,77.11,77.22,95048.0,77.46,77.5,77.11,77.22,95048.0
2017-02-02 13:30:00,77.18,77.45,77.16,77.41,107649.0,77.18,77.45,77.16,77.41,107649.0
2017-02-02 14:00:00,77.39,77.45,77.2,77.37,100147.0,77.39,77.45,77.2,77.37,100147.0
2017-02-02 14:30:00,77.4,77.43,77.31,77.4,85517.0,77.4,77.43,77.31,77.4,85517.0
2017-02-02 15:00:00,77.39,77.41,77.33,77.4,232458.0,77.39,77.41,77.33,77.4,232458.0
2017-02-02 15:30:00,77.39,77.4,77.19,77.2,279846.0,77.39,77.4,77.19,77.2,279846.0
2017-02-03 09:30:00,77.08,78.15,76.56,76.7,138751.0,77.08,78.15,76.56,76.7,138751.0
2017-02-03 10:00:00,76.73,77.49,76.6,76.79,146560.0,76.73,77.49,76.6,76.79,146560.0
2017-02-03 10:30:00,76.8,77.44,76.76,77.41,190392.0,76.8,77.44,76.76,77.41,190392.0
2017-02-03 11:00:00,77.4,77.41,77.08,77.26,241776.0,77.4,77.41,77.08,77.26,241776.0
2017-02-03 11:30:00,77.24,77.46,77.13,77.35,65156.0,77.24,77.46,77.13,77.35,65156.0
2017-02-03 12:00:00,77.3,77.34,77.14,77.16,70901.0,77.3,77.34,77.14,77.16,70901.0
2017-02-03 12:30:00,77.12,77.19,77.12,77.19,38900.0,77.12,77.19,77.12,77.19,38900.0
2017-02-03 13:00:00,77.19,77.25,76.97,76.99,94994.0,77.19,77.25,76.97,76.99,94994.0
2017-02-03 13:30:00,77.01,77.09,76.98,77.01,85157.0,77.01,77.09,76.98,77.01,85157.0
2017-02-03 14:00:00,77.02,77.07,76.61,76.66,76507.0,77.02,77.07,76.61,76.66,76507.0
2017-02-03 14:30:00,76.66,76.86,76.62,76.77,60505.0,76.66,76.86,76.62,76.77,60505.0
2017-02-03 15:00:00,76.77,76.8,76.71,76.75,82986.0,76.77,76.8,76.71,76.75,82986.0
2017-02-03 15:30:00,76.75,76.76,76.61,76.69,207262.0,76.75,76.76,76.61,76.69,207262.0
2017-02-06 09:30:00,76.71,76.85,76.4,76.5,237103.0,76.71,76.85,76.4,76.5,237103.0
2017-02-06 10:00:00,76.48,76.52,76.34,76.38,128833.0,76.48,76.52,76.34,76.38,128833.0
2017-02-06 10:30:00,76.36,76.5,76.29,76.33,115163.0,76.36,76.5,76.29,76.33,115163.0
2017-02-06 11:00:00,76.34,76.44,76.31,76.34,47243.0,76.34,76.44,76.31,76.34,47243.0
2017-02-06 11:30:00,76.33,76.43,76.19,76.21,101441.0,76.33,76.43,76.19,76.21,101441.0
2017-02-06 12:00:00,76.22,76.22,75.81,76.04,134756.0,76.22,76.22,75.81,76.04,134756.0
2017-02-06 12:30:00,76.03,76.1,75.7,75.71,144126.0,76.03,76.1,75.7,75.71,144126.0
2017-02-06 13:00:00,75.71,75.83,75.55,75.55,181346.0,75.71,75.83,75.55,75.55,181346.0
2017-02-06 13:30:00,75.56,75.58,75.41,75.46,106492.0,75.56,75.58,75.41,75.46,106492.0
2017-02-06 14:00:00,75.47,75.66,75.29,75.31,125171.0,75.47,75.66,75.29,75.31,125171.0
2017-02-06 14:30:00,75.31,75.4,75.14,75.27,204369.0,75.31,75.4,75.14,75.27,204369.0
2017-02-06 15:00:00,75.26,75.29,74.96,75.07,258125.0,75.26,75.29,74.96,75.07,258125.0
2017-02-06 15:30:00,75.06,75.2,74.97,75.12,763925.0,75.06,75.2,74.97,75.12,763925.0
2017-02-07 09:30:00,74.5,75.41,74.47,74.8,184529.0,74.5,75.41,74.47,74.8,184529.0
2017-02-07 10:00:00,74.83,75.25,74.69,75.2,98118.0,74.83,75.25,74.69,75.2,98118.0
2017-02-07 10:30:00,75.19,75.26,75.04,75.25,127816.0,75.19,75.26,75.04,75.25,127816.0
2017-02-07 11:00:00,75.22,75.4,74.95,74.97,96224.0,75.22,75.4,74.95,74.97,96224.0
2017-02-07 11:30:00,74.95,75.25,74.93,75.1,60850.0,74.95,75.25,74.93,75.1,60850.0
2017-02-07 12:00:00,75.11,75.25,74.94,75.01,110250.0,75.11,75.25,74.94,75.01,110250.0
2017-02-07 12:30:00,74.99,75.14,74.93,75.05,40627.0,74.99,75.14,74.93,75.05,40627.0
2017-02-07 13:00:00,75.03,75.2,74.98,75.18,46676.0,75.03,75.2,74.98,75.18,46676.0
2017-02-07 13:30:00,75.17,75.23,75.08,75.13,103600.0,75.17,75.23,75.08,75.13,103600.0
2017-02-07 14:00:00,75.13,75.22,75.1,75.15,43765.0,75.13,75.22,75.1,75.15,43765.0
2017-02-07 14:30:00,75.16,75.19,75.02,75.05,36893.0,75.16,75.19,75.02,75.05,36893.0
2017-02-07 15:00:00,75.05,75.4,75.05,75.31,147292.0,75.05,75.4,75.05,75.31,147292.0
2017-02-07 15:30:00,75.31,75.36,75.15,75.21,233096.0,75.31,75.36,75.15,75.21,233096.0
2017-02-08 09:30:00,75.35,75.98,75.22,75.75,213950.0,75.35,75.98,75.22,75.75,213950.0
2017-02-08 10:00:00,75.78,75.88,75.46,75.87,460153.0,75.78,75.88,75.46,75.87,460153.0
2017-02-08 10:30:00,75.88,76.26,75.88,76.05,242515.0,75.88,76.26,75.88,76.05,242515.0
2017-02-08 11:00:00,76.06,76.38,76.06,76.14,90531.0,76.06,76.38,76.06,76.14,90531.0
2017-02-08 11:30:00,76.15,76.41,76.12,76.27,90352.0,76.15,76.41,76.12,76.27,90352.0
2017-02-08 12:00:00,76.26,76.36,76.0,76.0,111117.0,76.26,76.36,76.0,76.0,111117.0
2017-02-08 12:30:00,76.01,76.16,76.0,76.07,71585.0,76.01,76.16,76.0,76.07,71585.0
2017-02-08 13:00:00,76.08,76.22,75.99,76.07,71378.0,76.08,76.22,75.99,76.07,71378.0
2017-02-08 13:30:00,76.09,76.11,76.0,76.08,73367.0,76.09,76.11,76.0,76.08,73367.0
2017-02-08 14:00:00,76.08,76.08,76.0,76.06,110038.0,76.08,76.08,76.0,76.06,110038.0
2017-02-08 14:30:00,76.05,76.46,76.04,76.28,162697.0,76.05,76.46,76.04,76.28,162697.0
2017-02-08 15:00:00,76.26,76.5,76.2,76.49,224986.0,76.26,76.5,76.2,76.49,224986.0
2017-02-08 15:30:00,76.49,76.88,76.47,76.65,422379.0,76.49,76.88,76.47,76.65,422379.0
2017-02-09 09:30:00,76.58,78.25,76.57,78.13,220262.0,76.58,78.25,76.57,78.13,220262.0
2017-02-09 10:00:00,78.12,78.23,77.94,78.22,232820.0,78.12,78.23,77.94,78.22,232820.0
2017-02-09 10:30:00,78.22,79.25,78.18,79.13,539622.0,78.22,79.25,78.18,79.13,539622.0
2017-02-09 11:00:00,79.12,79.69,78.79,79.69,364820.0,79.12,79.69,78.79,79.69,364820.0
2017-02-09 11:30:00,79.66,79.85,79.07,79.09,541507.0,79.66,79.85,79.07,79.09,541507.0
2017-02-09 12:00:00,79.11,79.39,78.9,79.2,233905.0,79.11,79.39,78.9,79.2,233905.0
2017-02-09 12:30:00,79.2,79.41,78.96,79.36,264886.0,79.2,79.41,78.96,79.36,264886.0
2017-02-09 13:00:00,79.35,79.61,79.15,79.5,180386.0,79.35,79.61,79.15,79.5,180386.0
2017-02-09 13:30:00,79.5,79.76,79.42,79.62,286295.0,79.5,79.76,79.42,79.62,286295.0
2017-02-09 14:00:00,79.6,79.64,79.07,79.26,241530.0,79.6,79.64,79.07,79.26,241530.0
2017-02-09 14:30:00,79.24,79.61,79.22,79.39,142513.0,79.24,79.61,79.22,79.39,142513.0
2017-02-09 15:00:00,79.4,79.48,79.21,79.31,126715.0,79.4,79.48,79.21,79.31,126715.0
2017-02-09 15:30:00,79.32,79.59,79.3,79.38,612686.0,79.32,79.59,79.3,79.38,612686.0
2017-02-10 09:30:00,79.73,79.9,79.33,79.51,411309.0,79.73,79.9,79.33,79.51,411309.0
2017-02-10 10:00:00,79.49,79.54,79.05,79.38,143205.0,79.49,79.54,79.05,79.38,143205.0
2017-02-10 10:30:00,79.35,79.43,78.5,78.67,235278.0,79.35,79.43,78.5,78.67,235278.0
2017-02-10 11:00:00,78.7,78.99,78.62,78.73,171162.0,78.7,78.99,78.62,78.73,171162.0
2017-02-10 11:30:00,78.73,78.74,78.45,78.51,195660.0,78.73,78.74,78.45,78.51,195660.0
2017-02-10 12:00:00,78.48,78.51,78.27,78.39,109505.0,78.48,78.51,78.27,78.39,109505.0
2017-02-10 12:30:00,78.4,78.42,78.19,78.22,217028.0,78.4,78.42,78.19,78.22,217028.0
2017-02-10 13:00:00,78.23,78.26,78.04,78.09,140861.0,78.23,78.26,78.04,78.09,140861.0
2017-02-10 13:30:00,78.09,78.25,77.96,78.02,157347.0,78.09,78.25,77.96,78.02,157347.0
2017-02-10 14:00:00,78.02,78.28,77.98,78.27,176757.0,78.02,78.28,77.98,78.27,176757.0
2017-02-10 14:30:00,78.25,78.4,78.05,78.07,164265.0,78.25,78.4,78.05,78.07,164265.0
2017-02-10 15:00:00,78.08,78.13,77.98,78.0,301685.0,78.08,78.13,77.98,78.0,301685.0
2017-02-10 15:30:00,78.0,78.06,77.93,78.02,584431.0,78.0,78.06,77.93,78.02,584431.0
2017-02-13 09:30:00,78.45,78.54,77.13,77.8,150926.0,78.45,78.54,77.13,77.8,150926.0
2017-02-13 10:00:00,77.83,77.91,77.18,77.5,91552.0,77.83,77.91,77.18,77.5,91552.0
2017-02-13 10:30:00,77.48,77.8,77.35,77.75,125375.0,77.48,77.8,77.35,77.75,125375.0
2017-02-13 11:00:00,77.76,78.02,77.67,78.01,83540.0,77.76,78.02,77.67,78.01,83540.0
2017-02-13 11:30:00,78.02,78.06,77.88,77.93,52535.0,78.02,78.06,77.88,77.93,52535.0
2017-02-13 12:00:00,77.94,78.1,77.93,78.05,66227.0,77.94,78.1,77.93,78.05,66227.0
2017-02-13 12:30:00,78.05,78.12,77.6,78.01,115381.0,78.05,78.12,77.6,78.01,115381.0
2017-02-13 13:00:00,78.02,78.13,78.01,78.08,41435.0,78.02,78.13,78.01,78.08,41435.0
2017-02-13 13:30:00,78.07,78.11,78.0,78.07,52570.0,78.07,78.11,78.0,78.07,52570.0
2017-02-13 14:00:00,78.06,78.28,77.94,78.22,90089.0,78.06,78.28,77.94,78.22,90089.0
2017-02-13 14:30:00,78.2,78.2,77.91,77.96,57710.0,78.2,78.2,77.91,77.96,57710.0
2017-02-13 15:00:00,77.95,77.95,77.71,77.72,42126.0,77.95,77.95,77.71,77.72,42126.0
2017-02-13 15:30:00,77.72,77.73,77.59,77.7,281406.0,77.72,77.73,77.59,77.7,281406.0
2017-02-14 09:30:00,77.5,79.35,77.5,79.14,422970.0,77.5,79.35,77.5,79.14,422970.0
2017-02-14 10:00:00,79.13,79.13,78.66,78.77,163668.0,79.13,79.13,78.66,78.77,163668.0
2017-02-14 10:30:00,78.79,78.9,78.53,78.88,133301.0,78.79,78.9,78.53,78.88,133301.0
2017-02-14 11:00:00,78.86,78.93,78.63,78.92,104021.0,78.86,78.93,78.63,78.92,104021.0
2017-02-14 11:30:00,78.92,79.19,78.92,79.19,46567.0,78.92,79.19,78.92,79.19,46567.0
2017-02-14 12:00:00,79.2,79.75,79.18,79.73,94247.0,79.2,79.75,79.18,79.73,94247.0
2017-02-14 12:30:00,79.74,79.74,79.29,79.56,106248.0,79.74,79.74,79.29,79.56,106248.0
2017-02-14 13:00:00,79.55,79.9,79.55,79.63,154653.0,79.55,79.9,79.55,79.63,154653.0
2017-02-14 13:30:00,79.64,79.68,79.07,79.12,115332.0,79.64,79.68,79.07,79.12,115332.0
2017-02-14 14:00:00,79.07,79.23,79.03,79.05,106969.0,79.07,79.23,79.03,79.05,106969.0
2017-02-14 14:30:00,79.03,79.04,78.74,78.84,92087.0,79.03,79.04,78.74,78.84,92087.0
2017-02-14 15:00:00,78.83,79.2,78.83,79.18,108871.0,78.83,79.2,78.83,79.18,108871.0
2017-02-14 15:30:00,79.18,79.9,79.12,79.8,545225.0,79.18,79.9,79.12,79.8,545225.0
2017-02-15 09:30:00,79.5,79.99,79.32,79.73,120220.0,79.5,79.99,79.32,79.73,120220.0
2017-02-15 10:00:00,79.72,79.95,79.57,79.67,179934.0,79.72,79.95,79.57,79.67,179934.0
2017-02-15 10:30:00,79.68,79.71,78.76,79.0,172384.0,79.68,79.71,78.76,79.0,172384.0
2017-02-15 11:00:00,78.99,79.14,78.88,79.06,73718.0,78.99,79.14,78.88,79.06,73718.0
2017-02-15 11:30:00,79.04,79.16,78.75,78.78,81208.0,79.04,79.16,78.75,78.78,81208.0
2017-02-15 12:00:00,78.79,78.8,78.43,78.47,72329.0,78.79,78.8,78.43,78.47,72329.0
2017-02-15 12:30:00,78.47,78.76,78.42,78.59,169523.0,78.47,78.76,78.42,78.59,169523.0
2017-02-15 13:00:00,78.59,78.6,78.35,78.57,93192.0,78.59,78.6,78.35,78.57,93192.0
2017-02-15 13:30:00,78.6,78.97,78.54,78.71,107087.0,78.6,78.97,78.54,78.71,107087.0
2017-02-15 14:00:00,78.71,78.98,78.65,78.79,123421.0,78.71,78.98,78.65,78.79,123421.0
2017-02-15 14:30:00,78.79,78.87,78.69,78.74,52202.0,78.79,78.87,78.69,78.74,52202.0
2017-02-15 15:00:00,78.74,78.85,78.59,78.78,173528.0,78.74,78.85,78.59,78.78,173528.0
2017-02-15 15:30:00,78.77,78.84,78.69,78.74,305759.0,78.77,78.84,78.69,78.74,305759.0
2017-02-16 09:30:00,78.7,79.55,78.09,78.33,209605.0,78.7,79.55,78.09,78.33,209605.0
2017-02-16 10:00:00,78.32,78.52,78.03,78.13,132058.0,78.32,78.52,78.03,78.13,132058.0
2017-02-16 10:30:00,78.17,78.38,78.04,78.14,168385.0,78.17,78.38,78.04,78.14,168385.0
2017-02-16 11:00:00,78.16,78.17,77.51,77.98,113791.0,78.16,78.17,77.51,77.98,113791.0
2017-02-16 11:30:00,77.97,78.0,77.64,77.94,101944.0,77.97,78.0,77.64,77.94,101944.0
2017-02-16 12:00:00,77.92,77.94,77.58,77.83,76643.0,77.92,77.94,77.58,77.83,76643.0
2017-02-16 12:30:00,77.82,78.18,77.59,78.01,56649.0,77.82,78.18,77.59,78.01,56649.0
2017-02-16 13:00:00,78.01,78.12,77.84,78.05,55960.0,78.01,78.12,77.84,78.05,55960.0
2017-02-16 13:30:00,78.07,78.3,78.05,78.1,52076.0,78.07,78.3,78.05,78.1,52076.0
2017-02-16 14:00:00,78.11,78.27,77.95,77.97,80333.0,78.11,78.27,77.95,77.97,80333.0
2017-02-16 14:30:00,77.94,77.96,77.6,77.75,58000.0,77.94,77.96,77.6,77.75,58000.0
2017-02-16 15:00:00,77.74,77.86,77.64,77.85,87898.0,77.74,77.86,77.64,77.85,87898.0
2017-02-16 15:30:00,77.86,78.04,77.85,78.0,255759.0,77.86,78.04,77.85,78.0,255759.0
2017-02-17 09:30:00,77.93,78.83,77.67,78.78,206623.0,77.93,78.83,77.67,78.78,206623.0
2017-02-17 10:00:00,78.79,79.54,78.69,79.52,159453.0,78.79,79.54,78.69,79.52,159453.0
2017-02-17 10:30:00,79.49,79.65,79.26,79.4,170321.0,79.49,79.65,79.26,79.4,170321.0
2017-02-17 11:00:00,79.38,79.47,78.93,79.25,206551.0,79.38,79.47,78.93,79.25,206551.0
2017-02-17 11:30:00,79.24,79.49,79.07,79.07,102883.0,79.24,79.49,79.07,79.07,102883.0
2017-02-17 12:00:00,79.07,79.17,78.94,79.04,61871.0,79.07,79.17,78.94,79.04,61871.0
2017-02-17 12:30:00,79.05,79.09,78.74,78.97,42697.0,79.05,79.09,78.74,78.97,42697.0
2017-02-17 13:00:00,79.0,79.17,78.9,79.16,95025.0,79.0,79.17,78.9,79.16,95025.0
2017-02-17 13:30:00,79.16,79.76,79.1,79.74,180817.0,79.16,79.76,79.1,79.74,180817.0
2017-02-17 14:00:00,79.74,80.2,79.61,80.14,215477.0,79.74,80.2,79.61,80.14,215477.0
2017-02-17 14:30:00,80.1,80.1,79.89,79.92,87753.0,80.1,80.1,79.89,79.92,87753.0
2017-02-17 15:00:00,79.93,80.05,79.92,79.95,116751.0,79.93,80.05,79.92,79.95,116751.0
2017-02-17 15:30:00,79.95,80.01,79.88,80.0,434147.0,79.95,80.01,79.88,80.0,434147.0
2017-02-21 09:30:00,80.5,82.25,80.01,80.3,509603.0,80.5,82.25,80.01,80.3,509603.0
2017-02-21 10:00:00,80.27,80.33,79.57,79.68,262310.0,80.27,80.33,79.57,79.68,262310.0
2017-02-21 10:30:00,79.7,80.12,79.5,80.03,191854.0,79.7,80.12,79.5,80.03,191854.0
2017-02-21 11:00:00,80.01,80.11,79.64,79.68,201580.0,80.01,80.11,79.64,79.68,201580.0
2017-02-21 11:30:00,79.7,79.79,79.24,79.26,115413.0,79.7,79.79,79.24,79.26,115413.0
2017-02-21 12:00:00,79.26,79.78,79.22,79.78,201955.0,79.26,79.78,79.22,79.78,201955.0
2017-02-21 12:30:00,79.78,79.79,79.49,79.55,82510.0,79.78,79.79,79.49,79.55,82510.0
2017-02-21 13:00:00,79.57,79.96,79.54,79.94,83981.0,79.57,79.96,79.54,79.94,83981.0
2017-02-21 13:30:00,79.93,80.07,79.8,80.07,82685.0,79.93,80.07,79.8,80.07,82685.0
2017-02-21 14:00:00,80.06,80.1,79.96,79.99,75664.0,80.06,80.1,79.96,79.99,75664.0
2017-02-21 14:30:00,79.97,80.04,79.89,79.99,104488.0,79.97,80.04,79.89,79.99,104488.0
2017-02-21 15:00:00,79.98,80.02,79.69,79.72,115579.0,79.98,80.02,79.69,79.72,115579.0
2017-02-21 15:30:00,79.73,79.81,79.71,79.76,242645.0,79.73,79.81,79.71,79.76,242645.0
2017-02-22 09:30:00,80.17,80.2,78.78,78.78,178694.0,80.17,80.2,78.78,78.78,178694.0
2017-02-22 10:00:00,78.84,79.08,78.63,78.88,136956.0,78.84,79.08,78.63,78.88,136956.0
2017-02-22 10:30:00,78.87,78.91,78.58,78.6,89389.0,78.87,78.91,78.58,78.6,89389.0
2017-02-22 11:00:00,78.6,78.92,78.45,78.78,223271.0,78.6,78.92,78.45,78.78,223271.0
2017-02-22 11:30:00,78.79,78.96,78.7,78.89,209200.0,78.79,78.96,78.7,78.89,209200.0
2017-02-22 12:00:00,78.88,79.32,78.87,79.03,186608.0,78.88,79.32,78.87,79.03,186608.0
2017-02-22 12:30:00,79.02,79.16,78.74,78.79,106303.0,79.02,79.16,78.74,78.79,106303.0
2017-02-22 13:00:00,78.8,78.91,78.57,78.57,104633.0,78.8,78.91,78.57,78.57,104633.0
2017-02-22 13:30:00,78.6,78.65,78.44,78.49,95290.0,78.6,78.65,78.44,78.49,95290.0
2017-02-22 14:00:00,78.51,78.72,78.44,78.62,135832.0,78.51,78.72,78.44,78.62,135832.0
2017-02-22 14:30:00,78.62,78.66,78.3,78.38,101526.0,78.62,78.66,78.3,78.38,101526.0
2017-02-22 15:00:00,78.38,78.62,78.36,78.59,156136.0,78.38,78.62,78.36,78.59,156136.0
2017-02-22 15:30:00,78.59,78.67,78.49,78.54,247304.0,78.59,78.67,78.49,78.54,247304.0
2017-02-23 09:30:00,78.74,78.91,77.42,78.7,388563.0,78.74,78.91,77.42,78.7,388563.0
2017-02-23 10:00:00,78.7,78.78,78.38,78.63,204192.0,78.7,78.78,78.38,78.63,204192.0
2017-02-23 10:30:00,78.66,78.92,78.35,78.41,278243.0,78.66,78.92,78.35,78.41,278243.0
2017-02-23 11:00:00,78.43,78.46,78.05,78.16,247274.0,78.43,78.46,78.05,78.16,247274.0
2017-02-23 11:30:00,78.16,78.37,78.06,78.21,99243.0,78.16,78.37,78.06,78.21,99243.0
2017-02-23 12:00:00,78.2,78.25,78.01,78.06,104337.0,78.2,78.25,78.01,78.06,104337.0
2017-02-23 12:30:00,78.07,78.28,78.05,78.07,135352.0,78.07,78.28,78.05,78.07,135352.0
2017-02-23 13:00:00,78.06,78.35,78.05,78.19,124648.0,78.06,78.35,78.05,78.19,124648.0
2017-02-23 13:30:00,78.2,78.32,78.18,78.26,64972.0,78.2,78.32,78.18,78.26,64972.0
2017-02-23 14:00:00,78.27,78.5,78.25,78.44,101551.0,78.27,78.5,78.25,78.44,101551.0
2017-02-23 14:30:00,78.43,78.56,78.42,78.5,114920.0,78.43,78.56,78.42,78.5,114920.0
2017-02-23 15:00:00,78.5,78.5,77.67,77.85,317440.0,78.5,78.5,77.67,77.85,317440.0
2017-02-23 15:30:00,77.83,78.18,76.93,77.57,1240738.0,77.83,78.18,76.93,77.57,1240738.0
2017-02-24 09:30:00,77.67,78.24,77.44,77.74,222066.0,77.67,78.24,77.44,77.74,222066.0
2017-02-24 10:00:00,77.79,77.89,77.03,77.11,193305.0,77.79,77.89,77.03,77.11,193305.0
2017-02-24 10:30:00,77.11,77.58,77.02,77.31,161633.0,77.11,77.58,77.02,77.31,161633.0
2017-02-24 11:00:00,77.31,78.0,77.27,77.98,179171.0,77.31,78.0,77.27,77.98,179171.0
2017-02-24 11:30:00,78.0,78.47,77.52,78.45,184188.0,78.0,78.47,77.52,78.45,184188.0
2017-02-24 12:00:00,78.45,81.24,78.44,80.28,840470.0,78.45,81.24,78.44,80.28,840470.0
2017-02-24 12:30:00,80.23,81.07,80.09,80.48,628097.0,80.23,81.07,80.09,80.48,628097.0
2017-02-24 13:00:00,80.41,80.5,79.51,79.92,447727.0,80.41,80.5,79.51,79.92,447727.0
2017-02-24 13:30:00,79.95,80.43,79.69,80.19,320933.0,79.95,80.43,79.69,80.19,320933.0
2017-02-24 14:00:00,80.21,80.21,79.7,79.77,174606.0,80.21,80.21,79.7,79.77,174606.0
2017-02-24 14:30:00,79.75,80.71,79.65,80.56,294384.0,79.75,80.71,79.65,80.56,294384.0
2017-02-24 15:00:00,80.52,80.54,78.73,79.23,816362.0,80.52,80.54,78.73,79.23,816362.0
2017-02-24 15:30:00,79.2,79.45,79.17,79.41,531474.0,79.2,79.45,79.17,79.41,531474.0
2017-02-27 09:30:00,79.7,79.76,78.7,78.9,508203.0,79.7,79.76,78.7,78.9,508203.0
2017-02-27 10:00:00,78.89,79.36,78.4,79.18,224726.0,78.89,79.36,78.4,79.18,224726.0
2017-02-27 10:30:00,79.19,79.98,79.0,79.68,172070.0,79.19,79.98,79.0,79.68,172070.0
2017-02-27 11:00:00,79.7,79.79,78.7,78.82,304196.0,79.7,79.79,78.7,78.82,304196.0
2017-02-27 11:30:00,78.84,79.18,78.59,78.61,196811.0,78.84,79.18,78.59,78.61,196811.0
2017-02-27 12:00:00,78.6,79.0,78.6,78.7,137996.0,78.6,79.0,78.6,78.7,137996.0
2017-02-27 12:30:00,78.69,79.14,78.69,79.04,220679.0,78.69,79.14,78.69,79.04,220679.0
2017-02-27 13:00:00,79.05,79.42,78.97,79.41,91621.0,79.05,79.42,78.97,79.41,91621.0
2017-02-27 13:30:00,79.38,79.52,79.2,79.37,258737.0,79.38,79.52,79.2,79.37,258737.0
2017-02-27 14:00:00,79.38,79.6,79.31,79.59,198723.0,79.38,79.6,79.31,79.59,198723.0
2017-02-27 14:30:00,79.59,79.6,79.25,79.46,195118.0,79.59,79.6,79.25,79.46,195118.0
2017-02-27 15:00:00,79.45,79.86,79.41,79.81,285971.0,79.45,79.86,79.41,79.81,285971.0
2017-02-27 15:30:00,79.81,79.86,79.46,79.56,611614.0,79.81,79.86,79.46,79.56,611614.0
2017-02-28 09:30:00,78.54,78.54,76.14,77.47,921794.0,78.54,78.54,76.14,77.47,921794.0
2017-02-28 10:00:00,77.47,77.9,77.18,77.71,429586.0,77.47,77.9,77.18,77.71,429586.0
2017-02-28 10:30:00,77.72,77.92,77.36,77.7,354689.0,77.72,77.92,77.36,77.7,354689.0
2017-02-28 11:00:00,77.69,77.95,77.53,77.72,228724.0,77.69,77.95,77.53,77.72,228724.0
2017-02-28 11:30:00,77.71,77.71,77.05,77.08,229165.0,77.71,77.71,77.05,77.08,229165.0
2017-02-28 12:00:00,77.11,77.12,76.77,76.94,159688.0,77.11,77.12,76.77,76.94,159688.0
2017-02-28 12:30:00,76.93,77.27,76.81,76.94,205351.0,76.93,77.27,76.81,76.94,205351.0
2017-02-28 13:00:00,76.97,77.03,76.73,76.74,195226.0,76.97,77.03,76.73,76.74,195226.0
2017-02-28 13:30:00,76.74,76.8,76.43,76.79,209340.0,76.74,76.8,76.43,76.79,209340.0
2017-02-28 14:00:00,76.78,76.84,76.17,76.28,243406.0,76.78,76.84,76.17,76.28,243406.0
2017-02-28 14:30:00,76.29,76.58,76.27,76.42,187306.0,76.29,76.58,76.27,76.42,187306.0
2017-02-28 15:00:00,76.41,76.58,76.24,76.57,262616.0,76.41,76.58,76.24,76.57,262616.0
2017-02-28 15:30:00,76.57,76.72,76.42,76.67,712467.0,76.57,76.72,76.42,76.67,712467.0
2017-03-01 09:30:00,78.97,82.1,78.0,78.16,1775521.0,78.97,82.1,78.0,78.16,1775521.0
2017-03-01 10:00:00,78.14,79.3,77.64,78.55,1116457.0,78.14,79.3,77.64,78.55,1116457.0
2017-03-01 10:30:00,78.55,78.74,77.91,77.98,294385.0,78.55,78.74,77.91,77.98,294385.0
2017-03-01 11:00:00,78.0,78.04,76.19,76.41,859112.0,78.0,78.04,76.19,76.41,859112.0
2017-03-01 11:30:00,76.39,76.94,74.74,75.95,1001363.0,76.39,76.94,74.74,75.95,1001363.0
2017-03-01 12:00:00,75.96,77.2,75.95,76.5,450723.0,75.96,77.2,75.95,76.5,450723.0
2017-03-01 12:30:00,76.5,77.69,76.37,77.61,570897.0,76.5,77.69,76.37,77.61,570897.0
2017-03-01 13:00:00,77.6,77.75,76.62,76.66,1312210.0,77.6,77.75,76.62,76.66,1312210.0
2017-03-01 13:30:00,76.65,76.93,76.49,76.64,288192.0,76.65,76.93,76.49,76.64,288192.0
2017-03-01 14:00:00,76.63,77.12,76.49,76.81,215521.0,76.63,77.12,76.49,76.81,215521.0
2017-03-01 14:30:00,76.78,77.33,76.77,77.23,338621.0,76.78,77.33,76.77,77.23,338621.0
2017-03-01 15:00:00,77.23,77.26,76.7,76.95,357731.0,77.23,77.26,76.7,76.95,357731.0
2017-03-01 15:30:00,76.95,77.12,76.7,76.84,1067232.0,76.95,77.12,76.7,76.84,1067232.0
2017-03-02 09:30:00,76.91,78.74,76.66,78.58,506920.0,76.91,78.74,76.66,78.58,506920.0
2017-03-02 10:00:00,78.51,79.49,78.37,79.31,668352.0,78.51,79.49,78.37,79.31,668352.0
2017-03-02 10:30:00,79.31,79.67,78.92,78.93,934611.0,79.31,79.67,78.92,78.93,934611.0
2017-03-02 11:00:00,78.95,79.07,78.29,78.68,317212.0,78.95,79.07,78.29,78.68,317212.0
2017-03-02 11:30:00,78.68,78.81,78.12,78.54,267249.0,78.68,78.81,78.12,78.54,267249.0
2017-03-02 12:00:00,78.55,78.61,78.19,78.22,146056.0,78.55,78.61,78.19,78.22,146056.0
2017-03-02 12:30:00,78.22,78.45,77.96,78.31,185743.0,78.22,78.45,77.96,78.31,185743.0
2017-03-02 13:00:00,78.31,78.4,77.99,78.05,147587.0,78.31,78.4,77.99,78.05,147587.0
2017-03-02 13:30:00,78.02,78.34,77.73,77.95,393767.0,78.02,78.34,77.73,77.95,393767.0
2017-03-02 14:00:00,77.96,78.14,77.92,77.96,171364.0,77.96,78.14,77.92,77.96,171364.0
2017-03-02 14:30:00,77.94,78.05,77.81,78.01,269279.0,77.94,78.05,77.81,78.01,269279.0
2017-03-02 15:00:00,78.0,78.05,77.72,77.78,236795.0,78.0,78.05,77.72,77.78,236795.0
2017-03-02 15:30:00,77.78,77.83,77.45,77.74,949035.0,77.78,77.83,77.45,77.74,949035.0
2017-03-03 09:30:00,77.47,78.0,77.3,77.66,243406.0,77.47,78.0,77.3,77.66,243406.0
2017-03-03 10:00:00,77.65,77.65,77.18,77.19,208030.0,77.65,77.65,77.18,77.19,208030.0
2017-03-03 10:30:00,77.2,77.91,77.13,77.17,326451.0,77.2,77.91,77.13,77.17,326451.0
2017-03-03 11:00:00,77.16,77.39,77.07,77.08,107749.0,77.16,77.39,77.07,77.08,107749.0
2017-03-03 11:30:00,77.08,77.12,76.83,76.94,127694.0,77.08,77.12,76.83,76.94,127694.0
2017-03-03 12:00:00,76.95,77.05,76.89,76.95,114826.0,76.95,77.05,76.89,76.95,114826.0
2017-03-03 12:30:00,76.94,77.08,76.93,77.01,93349.0,76.94,77.08,76.93,77.01,93349.0
2017-03-03 13:00:00,77.01,77.05,76.66,76.66,119537.0,77.01,77.05,76.66,76.66,119537.0
2017-03-03 13:30:00,76.67,76.85,76.53,76.78,130911.0,76.67,76.85,76.53,76.78,130911.0
2017-03-03 14:00:00,76.78,77.0,76.77,76.89,138711.0,76.78,77.0,76.77,76.89,138711.0
2017-03-03 14:30:00,76.88,77.11,76.85,76.89,167669.0,76.88,77.11,76.85,76.89,167669.0
2017-03-03 15:00:00,76.88,77.16,76.83,77.15,192346.0,76.88,77.16,76.83,77.15,192346.0
2017-03-03 15:30:00,77.15,77.17,76.97,77.13,494521.0,77.15,77.17,76.97,77.13,494521.0
2017-03-06 09:30:00,77.0,77.15,76.52,77.01,110935.0,77.0,77.15,76.52,77.01,110935.0
2017-03-06 10:00:00,76.94,77.03,76.34,76.39,130927.0,76.94,77.03,76.34,76.39,130927.0
2017-03-06 10:30:00,76.44,76.68,76.35,76.35,123772.0,76.44,76.68,76.35,76.35,123772.0
2017-03-06 11:00:00,76.35,76.47,76.27,76.36,116792.0,76.35,76.47,76.27,76.36,116792.0
2017-03-06 11:30:00,76.34,76.34,76.08,76.17,88555.0,76.34,76.34,76.08,76.17,88555.0
2017-03-06 12:00:00,76.16,76.23,75.88,75.99,127947.0,76.16,76.23,75.88,75.99,127947.0
2017-03-06 12:30:00,76.0,76.04,75.81,75.91,105013.0,76.0,76.04,75.81,75.91,105013.0
2017-03-06 13:00:00,75.92,76.09,75.91,76.05,61788.0,75.92,76.09,75.91,76.05,61788.0
2017-03-06 13:30:00,76.06,76.08,75.96,76.04,80773.0,76.06,76.08,75.96,76.04,80773.0
2017-03-06 14:00:00,76.03,76.07,75.85,75.98,216154.0,76.03,76.07,75.85,75.98,216154.0
2017-03-06 14:30:00,75.98,76.05,75.64,75.8,154668.0,75.98,76.05,75.64,75.8,154668.0
2017-03-06 15:00:00,75.79,76.11,75.78,76.05,225782.0,75.79,76.11,75.78,76.05,225782.0
2017-03-06 15:30:00,76.05,76.07,75.88,75.93,410179.0,76.05,76.07,75.88,75.93,410179.0
2017-03-07 09:30:00,75.73,76.43,75.46,75.55,166065.0,75.73,76.43,75.46,75.55,166065.0
2017-03-07 10:00:00,75.53,76.06,75.46,75.87,237672.0,75.53,76.06,75.46,75.87,237672.0
2017-03-07 10:30:00,75.89,75.91,75.46,75.54,189536.0,75.89,75.91,75.46,75.54,189536.0
2017-03-07 11:00:00,75.52,75.62,75.33,75.41,115886.0,75.52,75.62,75.33,75.41,115886.0
2017-03-07 11:30:00,75.4,75.63,75.22,75.6,284043.0,75.4,75.63,75.22,75.6,284043.0
2017-03-07 12:00:00,75.61,75.66,75.46,75.51,129221.0,75.61,75.66,75.46,75.51,129221.0
2017-03-07 12:30:00,75.52,75.52,75.31,75.39,61906.0,75.52,75.52,75.31,75.39,61906.0
2017-03-07 13:00:00,75.38,75.39,75.18,75.23,82615.0,75.38,75.39,75.18,75.23,82615.0
2017-03-07 13:30:00,75.24,75.28,75.07,75.28,141460.0,75.24,75.28,75.07,75.28,141460.0
2017-03-07 14:00:00,75.25,75.32,75.14,75.17,77217.0,75.25,75.32,75.14,75.17,77217.0
2017-03-07 14:30:00,75.16,75.41,75.12,75.4,82294.0,75.16,75.41,75.12,75.4,82294.0
2017-03-07 15:00:00,75.39,75.47,75.21,75.21,151354.0,75.39,75.47,75.21,75.21,151354.0
2017-03-07 15:30:00,75.22,75.3,75.04,75.22,555361.0,75.22,75.3,75.04,75.22,555361.0
2017-03-08 09:30:00,75.34,75.68,75.01,75.66,290668.0,75.34,75.68,75.01,75.66,290668.0
2017-03-08 10:00:00,75.66,76.0,75.46,75.75,469402.0,75.66,76.0,75.46,75.75,469402.0
2017-03-08 10:30:00,75.73,75.8,75.45,75.8,96538.0,75.73,75.8,75.45,75.8,96538.0
2017-03-08 11:00:00,75.78,75.92,75.65,75.65,183684.0,75.78,75.92,75.65,75.65,183684.0
2017-03-08 11:30:00,75.65,75.69,75.41,75.48,142635.0,75.65,75.69,75.41,75.48,142635.0
2017-03-08 12:00:00,75.5,75.6,75.39,75.45,73923.0,75.5,75.6,75.39,75.45,73923.0
2017-03-08 12:30:00,75.43,75.45,75.17,75.39,124555.0,75.43,75.45,75.17,75.39,124555.0
2017-03-08 13:00:00,75.41,75.86,75.41,75.56,80736.0,75.41,75.86,75.41,75.56,80736.0
2017-03-08 13:30:00,75.6,75.65,75.44,75.53,85892.0,75.6,75.65,75.44,75.53,85892.0
2017-03-08 14:00:00,75.52,75.61,75.36,75.47,64881.0,75.52,75.61,75.36,75.47,64881.0
2017-03-08 14:30:00,75.45,75.84,75.41,75.83,128938.0,75.45,75.84,75.41,75.83,128938.0
2017-03-08 15:00:00,75.82,75.92,75.57,75.58,127328.0,75.82,75.92,75.57,75.58,127328.0
2017-03-08 15:30:00,75.6,75.63,75.44,75.61,261930.0,75.6,75.63,75.44,75.61,261930.0
2017-03-09 09:30:00,75.61,75.84,75.19,75.57,376535.0,75.61,75.84,75.19,75.57,376535.0
2017-03-09 10:00:00,75.6,75.94,75.41,75.45,107607.0,75.6,75.94,75.41,75.45,107607.0
2017-03-09 10:30:00,75.41,75.6,75.14,75.2,76104.0,75.41,75.6,75.14,75.2,76104.0
2017-03-09 11:00:00,75.2,75.43,75.1,75.41,123247.0,75.2,75.43,75.1,75.41,123247.0
2017-03-09 11:30:00,75.41,75.64,75.38,75.6,134696.0,75.41,75.64,75.38,75.6,134696.0
2017-03-09 12:00:00,75.59,75.64,75.46,75.54,52968.0,75.59,75.64,75.46,75.54,52968.0
2017-03-09 12:30:00,75.55,75.75,75.55,75.7,71366.0,75.55,75.75,75.55,75.7,71366.0
2017-03-09 13:00:00,75.7,75.81,75.47,75.5,98697.0,75.7,75.81,75.47,75.5,98697.0
2017-03-09 13:30:00,75.48,75.72,75.42,75.62,60914.0,75.48,75.72,75.42,75.62,60914.0
2017-03-09 14:00:00,75.62,75.65,75.31,75.42,50930.0,75.62,75.65,75.31,75.42,50930.0
2017-03-09 14:30:00,75.42,75.44,75.28,75.44,122345.0,75.42,75.44,75.28,75.44,122345.0
2017-03-09 15:00:00,75.43,75.55,75.3,75.53,158015.0,75.43,75.55,75.3,75.53,158015.0
2017-03-09 15:30:00,75.51,75.7,75.48,75.54,242112.0,75.51,75.7,75.48,75.54,242112.0
2017-03-10 09:30:00,75.83,75.95,75.23,75.88,141153.0,75.83,75.95,75.23,75.88,141153.0
2017-03-10 10:00:00,75.92,76.19,75.78,75.85,188266.0,75.92,76.19,75.78,75.85,188266.0
2017-03-10 10:30:00,75.83,75.96,75.75,75.88,74565.0,75.83,75.96,75.75,75.88,74565.0
2017-03-10 11:00:00,75.89,76.02,75.57,75.7,125273.0,75.89,76.02,75.57,75.7,125273.0
2017-03-10 11:30:00,75.7,75.85,75.55,75.58,221455.0,75.7,75.85,75.55,75.58,221455.0
2017-03-10 12:00:00,75.57,75.63,75.29,75.38,389681.0,75.57,75.63,75.29,75.38,389681.0
2017-03-10 12:30:00,75.36,75.38,75.14,75.14,90067.0,75.36,75.38,75.14,75.14,90067.0
2017-03-10 13:00:00,75.17,75.2,75.04,75.13,97545.0,75.17,75.2,75.04,75.13,97545.0
2017-03-10 13:30:00,75.12,75.14,75.0,75.04,66553.0,75.12,75.14,75.0,75.04,66553.0
2017-03-10 14:00:00,75.03,75.26,75.0,75.26,88642.0,75.03,75.26,75.0,75.26,88642.0
2017-03-10 14:30:00,75.25,75.25,75.04,75.11,105112.0,75.25,75.25,75.04,75.11,105112.0
2017-03-10 15:00:00,75.13,75.23,75.09,75.14,172634.0,75.13,75.23,75.09,75.14,172634.0
2017-03-10 15:30:00,75.14,75.21,75.01,75.07,311791.0,75.14,75.21,75.01,75.07,311791.0
2017-03-13 09:30:00,75.1,75.12,74.1,74.19,168435.0,75.1,75.12,74.1,74.19,168435.0
2017-03-13 10:00:00,74.17,74.52,73.81,74.16,220251.0,74.17,74.52,73.81,74.16,220251.0
2017-03-13 10:30:00,74.17,74.67,74.0,74.66,448152.0,74.17,74.67,74.0,74.66,448152.0
2017-03-13 11:00:00,74.65,74.66,74.29,74.5,122324.0,74.65,74.66,74.29,74.5,122324.0
2017-03-13 11:30:00,74.49,74.7,74.33,74.6,110084.0,74.49,74.7,74.33,74.6,110084.0
2017-03-13 12:00:00,74.59,74.81,74.54,74.68,170423.0,74.59,74.81,74.54,74.68,170423.0
2017-03-13 12:30:00,74.68,74.74,74.54,74.72,117087.0,74.68,74.74,74.54,74.72,117087.0
2017-03-13 13:00:00,74.7,74.73,74.57,74.58,93571.0,74.7,74.73,74.57,74.58,93571.0
2017-03-13 13:30:00,74.58,74.64,74.46,74.62,91088.0,74.58,74.64,74.46,74.62,91088.0
2017-03-13 14:00:00,74.61,74.66,74.52,74.59,141899.0,74.61,74.66,74.52,74.59,141899.0
2017-03-13 14:30:00,74.6,74.76,74.54,74.55,227324.0,74.6,74.76,74.54,74.55,227324.0
2017-03-13 15:00:00,74.56,74.65,74.4,74.43,273891.0,74.56,74.65,74.4,74.43,273891.0
2017-03-13 15:30:00,74.44,74.64,74.43,74.58,458580.0,74.44,74.64,74.43,74.58,458580.0
2017-03-14 09:30:00,74.68,75.14,74.33,74.45,167309.0,74.68,75.14,74.33,74.45,167309.0
2017-03-14 10:00:00,74.4,74.49,73.82,74.0,405947.0,74.4,74.49,73.82,74.0,405947.0
2017-03-14 10:30:00,74.02,74.33,73.91,74.09,249850.0,74.02,74.33,73.91,74.09,249850.0
2017-03-14 11:00:00,74.11,74.52,74.05,74.38,122895.0,74.11,74.52,74.05,74.38,122895.0
2017-03-14 11:30:00,74.4,74.56,74.2,74.32,105554.0,74.4,74.56,74.2,74.32,105554.0
2017-03-14 12:00:00,74.34,74.5,74.07,74.07,60761.0,74.34,74.5,74.07,74.07,60761.0
2017-03-14 12:30:00,74.08,74.26,74.07,74.17,42223.0,74.08,74.26,74.07,74.17,42223.0
2017-03-14 13:00:00,74.17,74.31,74.07,74.23,60411.0,74.17,74.31,74.07,74.23,60411.0
2017-03-14 13:30:00,74.21,74.31,74.1,74.3,85434.0,74.21,74.31,74.1,74.3,85434.0
2017-03-14 14:00:00,74.29,74.33,74.13,74.26,130080.0,74.29,74.33,74.13,74.26,130080.0
2017-03-14 14:30:00,74.26,74.3,74.13,74.15,59309.0,74.26,74.3,74.13,74.15,59309.0
2017-03-14 15:00:00,74.18,74.39,74.17,74.29,66159.0,74.18,74.39,74.17,74.29,66159.0
2017-03-14 15:30:00,74.3,74.37,74.17,74.19,212564.0,74.3,74.37,74.17,74.19,212564.0
2017-03-15 09:30:00,74.11,74.59,73.8,74.59,236718.0,74.11,74.59,73.8,74.59,236718.0
2017-03-15 10:00:00,74.56,74.69,74.12,74.27,112764.0,74.56,74.69,74.12,74.27,112764.0
2017-03-15 10:30:00,74.29,74.37,73.45,73.65,227633.0,74.29,74.37,73.45,73.65,227633.0
2017-03-15 11:00:00,73.66,73.99,73.61,73.9,187642.0,73.66,73.99,73.61,73.9,187642.0
2017-03-15 11:30:00,73.9,74.02,73.59,74.01,143503.0,73.9,74.02,73.59,74.01,143503.0
2017-03-15 12:00:00,74.01,74.08,73.64,73.85,84207.0,74.01,74.08,73.64,73.85,84207.0
2017-03-15 12:30:00,73.83,73.95,73.77,73.77,60575.0,73.83,73.95,73.77,73.77,60575.0
2017-03-15 13:00:00,73.78,73.83,73.58,73.69,69064.0,73.78,73.83,73.58,73.69,69064.0
2017-03-15 13:30:00,73.69,74.02,73.69,73.83,120491.0,73.69,74.02,73.69,73.83,120491.0
2017-03-15 14:00:00,73.84,74.3,73.82,73.94,165922.0,73.84,74.3,73.82,73.94,165922.0
2017-03-15 14:30:00,73.95,74.18,73.77,74.16,155340.0,73.95,74.18,73.77,74.16,155340.0
2017-03-15 15:00:00,74.18,74.33,74.04,74.31,159585.0,74.18,74.33,74.04,74.31,159585.0
2017-03-15 15:30:00,74.31,74.72,74.3,74.55,414271.0,74.31,74.72,74.3,74.55,414271.0
2017-03-16 09:30:00,74.25,75.71,73.68,75.62,475281.0,74.25,75.71,73.68,75.62,475281.0
2017-03-16 10:00:00,75.6,75.8,75.2,75.77,309296.0,75.6,75.8,75.2,75.77,309296.0
2017-03-16 10:30:00,75.73,75.85,75.48,75.68,252649.0,75.73,75.85,75.48,75.68,252649.0
2017-03-16 11:00:00,75.67,75.74,75.3,75.42,241474.0,75.67,75.74,75.3,75.42,241474.0
2017-03-16 11:30:00,75.39,75.79,75.39,75.52,239769.0,75.39,75.79,75.39,75.52,239769.0
2017-03-16 12:00:00,75.51,75.97,75.5,75.8,169302.0,75.51,75.97,75.5,75.8,169302.0
2017-03-16 12:30:00,75.79,75.81,75.64,75.64,94344.0,75.79,75.81,75.64,75.64,94344.0
2017-03-16 13:00:00,75.63,75.83,75.5,75.8,96105.0,75.63,75.83,75.5,75.8,96105.0
2017-03-16 13:30:00,75.8,76.13,75.74,75.78,188149.0,75.8,76.13,75.74,75.78,188149.0
2017-03-16 14:00:00,75.76,75.91,75.68,75.7,141904.0,75.76,75.91,75.68,75.7,141904.0
2017-03-16 14:30:00,75.7,75.79,75.46,75.47,98494.0,75.7,75.79,75.46,75.47,98494.0
2017-03-16 15:00:00,75.47,75.73,75.45,75.66,286173.0,75.47,75.73,75.45,75.66,286173.0
2017-03-16 15:30:00,75.65,75.8,75.38,75.53,540374.0,75.65,75.8,75.38,75.53,540374.0
2017-03-17 09:30:00,76.48,76.48,75.26,75.3,655698.0,76.48,76.48,75.26,75.3,655698.0
2017-03-17 10:00:00,75.35,75.5,74.91,75.07,161082.0,75.35,75.5,74.91,75.07,161082.0
2017-03-17 10:30:00,75.07,75.98,75.01,75.73,177473.0,75.07,75.98,75.01,75.73,177473.0
2017-03-17 11:00:00,75.69,75.87,75.55,75.72,166127.0,75.69,75.87,75.55,75.72,166127.0
2017-03-17 11:30:00,75.74,75.87,75.47,75.75,108624.0,75.74,75.87,75.47,75.75,108624.0
2017-03-17 12:00:00,75.74,75.86,75.6,75.61,46458.0,75.74,75.86,75.6,75.61,46458.0
2017-03-17 12:30:00,75.61,75.64,75.46,75.64,38397.0,75.61,75.64,75.46,75.64,38397.0
2017-03-17 13:00:00,75.64,75.77,75.51,75.6,105924.0,75.64,75.77,75.51,75.6,105924.0
2017-03-17 13:30:00,75.6,75.62,75.4,75.55,67339.0,75.6,75.62,75.4,75.55,67339.0
2017-03-17 14:00:00,75.55,75.84,75.53,75.76,73058.0,75.55,75.84,75.53,75.76,73058.0
2017-03-17 14:30:00,75.76,75.8,75.63,75.66,101989.0,75.76,75.8,75.63,75.66,101989.0
2017-03-17 15:00:00,75.68,75.86,75.59,75.83,94964.0,75.68,75.86,75.59,75.83,94964.0
2017-03-17 15:30:00,75.81,75.87,75.59,75.69,446251.0,75.81,75.87,75.59,75.69,446251.0
2017-03-20 09:30:00,75.79,75.84,74.97,75.32,165510.0,75.79,75.84,74.97,75.32,165510.0
2017-03-20 10:00:00,75.35,75.84,75.33,75.47,222672.0,75.35,75.84,75.33,75.47,222672.0
2017-03-20 10:30:00,75.47,75.49,75.13,75.32,137488.0,75.47,75.49,75.13,75.32,137488.0
2017-03-20 11:00:00,75.32,75.36,75.12,75.25,105350.0,75.32,75.36,75.12,75.25,105350.0
2017-03-20 11:30:00,75.25,75.33,74.67,74.98,382520.0,75.25,75.33,74.67,74.98,382520.0
2017-03-20 12:00:00,74.99,75.01,74.67,74.71,155420.0,74.99,75.01,74.67,74.71,155420.0
2017-03-20 12:30:00,74.7,74.72,74.45,74.59,139358.0,74.7,74.72,74.45,74.59,139358.0
2017-03-20 13:00:00,74.6,74.68,74.38,74.39,86745.0,74.6,74.68,74.38,74.39,86745.0
2017-03-20 13:30:00,74.38,74.46,74.11,74.19,217157.0,74.38,74.46,74.11,74.19,217157.0
2017-03-20 14:00:00,74.19,74.56,74.11,74.51,254518.0,74.19,74.56,74.11,74.51,254518.0
2017-03-20 14:30:00,74.52,74.76,74.18,74.34,247992.0,74.52,74.76,74.18,74.34,247992.0
2017-03-20 15:00:00,74.34,74.49,74.01,74.43,449158.0,74.34,74.49,74.01,74.43,449158.0
2017-03-20 15:30:00,74.42,74.42,74.2,74.3,486571.0,74.42,74.42,74.2,74.3,486571.0
2017-03-21 09:30:00,74.72,74.9,73.73,74.43,258743.0,74.72,74.9,73.73,74.43,258743.0
2017-03-21 10:00:00,74.43,74.43,73.23,73.24,262104.0,74.43,74.43,73.23,73.24,262104.0
2017-03-21 10:30:00,73.22,73.56,73.09,73.56,256269.0,73.22,73.56,73.09,73.56,256269.0
2017-03-21 11:00:00,73.56,73.72,73.19,73.25,141955.0,73.56,73.72,73.19,73.25,141955.0
2017-03-21 11:30:00,73.28,73.43,72.91,73.42,111596.0,73.28,73.43,72.91,73.42,111596.0
2017-03-21 12:00:00,73.42,73.78,73.38,73.64,183714.0,73.42,73.78,73.38,73.64,183714.0
2017-03-21 12:30:00,73.65,73.7,73.45,73.51,92743.0,73.65,73.7,73.45,73.51,92743.0
2017-03-21 13:00:00,73.5,73.61,73.24,73.46,97646.0,73.5,73.61,73.24,73.46,97646.0
2017-03-21 13:30:00,73.49,73.53,73.06,73.06,123125.0,73.49,73.53,73.06,73.06,123125.0
2017-03-21 14:00:00,73.06,73.53,72.99,73.43,267348.0,73.06,73.53,72.99,73.43,267348.0
2017-03-21 14:30:00,73.41,73.89,73.41,73.89,185223.0,73.41,73.89,73.41,73.89,185223.0
2017-03-21 15:00:00,73.89,73.89,73.59,73.75,265510.0,73.89,73.89,73.59,73.75,265510.0
2017-03-21 15:30:00,73.74,73.75,73.34,73.44,414334.0,73.74,73.75,73.34,73.44,414334.0
2017-03-22 09:30:00,73.58,73.84,73.0,73.45,170370.0,73.58,73.84,73.0,73.45,170370.0
2017-03-22 10:00:00,73.45,73.63,73.17,73.63,117823.0,73.45,73.63,73.17,73.63,117823.0
2017-03-22 10:30:00,73.64,74.17,73.52,73.8,156426.0,73.64,74.17,73.52,73.8,156426.0
2017-03-22 11:00:00,73.8,74.13,73.49,73.86,161766.0,73.8,74.13,73.49,73.86,161766.0
2017-03-22 11:30:00,73.86,74.08,73.65,73.82,80298.0,73.86,74.08,73.65,73.82,80298.0
2017-03-22 12:00:00,73.79,73.8,73.48,73.63,73275.0,73.79,73.8,73.48,73.63,73275.0
2017-03-22 12:30:00,73.62,73.83,73.55,73.66,49606.0,73.62,73.83,73.55,73.66,49606.0
2017-03-22 13:00:00,73.61,73.73,73.44,73.63,59567.0,73.61,73.73,73.44,73.63,59567.0
2017-03-22 13:30:00,73.61,73.96,73.59,73.92,166597.0,73.61,73.96,73.59,73.92,166597.0
2017-03-22 14:00:00,73.91,73.93,73.63,73.63,51237.0,73.91,73.93,73.63,73.63,51237.0
2017-03-22 14:30:00,73.63,73.81,73.55,73.69,80149.0,73.63,73.81,73.55,73.69,80149.0
2017-03-22 15:00:00,73.7,74.1,73.67,73.99,116364.0,73.7,74.1,73.67,73.99,116364.0
2017-03-22 15:30:00,73.99,74.12,73.95,73.97,256092.0,73.99,74.12,73.95,73.97,256092.0
2017-03-23 09:30:00,74.64,75.0,74.25,74.64,261793.0,74.64,75.0,74.25,74.64,261793.0
2017-03-23 10:00:00,74.62,74.68,74.28,74.33,127927.0,74.62,74.68,74.28,74.33,127927.0
2017-03-23 10:30:00,74.33,74.9,74.29,74.87,149263.0,74.33,74.9,74.29,74.87,149263.0
2017-03-23 11:00:00,74.87,75.2,74.76,75.0,113705.0,74.87,75.2,74.76,75.0,113705.0
2017-03-23 11:30:00,75.01,75.03,74.64,74.64,72544.0,75.01,75.03,74.64,74.64,72544.0
2017-03-23 12:00:00,74.66,75.0,74.64,74.83,106202.0,74.66,75.0,74.64,74.83,106202.0
2017-03-23 12:30:00,74.81,74.88,74.68,74.68,76659.0,74.81,74.88,74.68,74.68,76659.0
2017-03-23 13:00:00,74.68,74.7,74.33,74.58,112789.0,74.68,74.7,74.33,74.58,112789.0
2017-03-23 13:30:00,74.54,74.72,74.47,74.49,60738.0,74.54,74.72,74.47,74.49,60738.0
2017-03-23 14:00:00,74.5,74.55,74.38,74.43,75395.0,74.5,74.55,74.38,74.43,75395.0
2017-03-23 14:30:00,74.45,74.54,74.41,74.5,88043.0,74.45,74.54,74.41,74.5,88043.0
2017-03-23 15:00:00,74.5,74.53,74.18,74.19,142343.0,74.5,74.53,74.18,74.19,142343.0
2017-03-23 15:30:00,74.19,74.47,74.06,74.38,306527.0,74.19,74.47,74.06,74.38,306527.0
2017-03-24 09:30:00,74.51,74.61,73.95,74.56,100105.0,74.51,74.61,73.95,74.56,100105.0
2017-03-24 10:00:00,74.56,74.77,74.44,74.57,50373.0,74.56,74.77,74.44,74.57,50373.0
2017-03-24 10:30:00,74.57,74.76,74.3,74.74,64233.0,74.57,74.76,74.3,74.74,64233.0
2017-03-24 11:00:00,74.75,74.78,74.51,74.68,73881.0,74.75,74.78,74.51,74.68,73881.0
2017-03-24 11:30:00,74.69,75.0,74.55,74.97,111860.0,74.69,75.0,74.55,74.97,111860.0
2017-03-24 12:00:00,74.99,75.11,74.78,75.1,199017.0,74.99,75.11,74.78,75.1,199017.0
2017-03-24 12:30:00,75.12,75.22,74.93,75.14,125443.0,75.12,75.22,74.93,75.14,125443.0
2017-03-24 13:00:00,75.13,75.45,74.95,75.42,103372.0,75.13,75.45,74.95,75.42,103372.0
2017-03-24 13:30:00,75.42,75.45,74.91,75.01,94737.0,75.42,75.45,74.91,75.01,94737.0
2017-03-24 14:00:00,75.01,75.17,74.97,74.98,112683.0,75.01,75.17,74.97,74.98,112683.0
2017-03-24 14:30:00,74.98,75.04,74.82,74.92,85390.0,74.98,75.04,74.82,74.92,85390.0
2017-03-24 15:00:00,74.92,74.93,74.64,74.81,120923.0,74.92,74.93,74.64,74.81,120923.0
2017-03-24 15:30:00,74.81,75.21,74.75,74.92,298794.0,74.81,75.21,74.75,74.92,298794.0
2017-03-27 09:30:00,74.89,76.57,74.56,75.97,372667.0,74.89,76.57,74.56,75.97,372667.0
2017-03-27 10:00:00,75.95,76.4,75.72,76.02,295118.0,75.95,76.4,75.72,76.02,295118.0
2017-03-27 10:30:00,76.04,76.54,76.02,76.5,213918.0,76.04,76.54,76.02,76.5,213918.0
2017-03-27 11:00:00,76.49,76.54,76.43,76.48,314105.0,76.49,76.54,76.43,76.48,314105.0
2017-03-27 11:30:00,76.49,76.5,76.18,76.22,129289.0,76.49,76.5,76.18,76.22,129289.0
2017-03-27 12:00:00,76.22,76.25,76.0,76.14,126001.0,76.22,76.25,76.0,76.14,126001.0
2017-03-27 12:30:00,76.15,76.23,76.02,76.23,119019.0,76.15,76.23,76.02,76.23,119019.0
2017-03-27 13:00:00,76.22,76.25,75.91,75.95,132384.0,76.22,76.25,75.91,75.95,132384.0
2017-03-27 13:30:00,75.95,76.0,75.81,75.88,100910.0,75.95,76.0,75.81,75.88,100910.0
2017-03-27 14:00:00,75.86,76.04,75.83,75.93,121974.0,75.86,76.04,75.83,75.93,121974.0
2017-03-27 14:30:00,75.92,76.09,75.89,76.06,103789.0,75.92,76.09,75.89,76.06,103789.0
2017-03-27 15:00:00,76.05,76.15,75.97,75.97,146062.0,76.05,76.15,75.97,75.97,146062.0
2017-03-27 15:30:00,75.98,76.17,75.94,76.1,398281.0,75.98,76.17,75.94,76.1,398281.0
2017-03-28 09:30:00,75.83,76.36,75.83,76.21,204034.0,75.83,76.36,75.83,76.21,204034.0
2017-03-28 10:00:00,76.21,76.48,76.02,76.21,146309.0,76.21,76.48,76.02,76.21,146309.0
2017-03-28 10:30:00,76.24,76.33,75.82,75.93,224626.0,76.24,76.33,75.82,75.93,224626.0
2017-03-28 11:00:00,75.95,76.31,75.81,76.24,161160.0,75.95,76.31,75.81,76.24,161160.0
2017-03-28 11:30:00,76.23,76.48,76.2,76.42,111824.0,76.23,76.48,76.2,76.42,111824.0
2017-03-28 12:00:00,76.43,76.5,76.17,76.3,102937.0,76.43,76.5,76.17,76.3,102937.0
2017-03-28 12:30:00,76.28,76.38,75.88,76.38,226180.0,76.28,76.38,75.88,76.38,226180.0
2017-03-28 13:00:00,76.38,76.58,76.16,76.57,91670.0,76.38,76.58,76.16,76.57,91670.0
2017-03-28 13:30:00,76.57,76.78,76.41,76.78,89733.0,76.57,76.78,76.41,76.78,89733.0
2017-03-28 14:00:00,76.77,76.78,76.26,76.26,138830.0,76.77,76.78,76.26,76.26,138830.0
2017-03-28 14:30:00,76.27,76.54,76.13,76.43,109351.0,76.27,76.54,76.13,76.43,109351.0
2017-03-28 15:00:00,76.43,76.54,76.2,76.53,190963.0,76.43,76.54,76.2,76.53,190963.0
2017-03-28 15:30:00,76.53,76.67,76.37,76.55,339396.0,76.53,76.67,76.37,76.55,339396.0
2017-03-29 09:30:00,76.32,78.18,76.22,77.87,423840.0,76.32,78.18,76.22,77.87,423840.0
2017-03-29 10:00:00,77.89,78.45,77.56,78.45,359210.0,77.89,78.45,77.56,78.45,359210.0
2017-03-29 10:30:00,78.45,78.87,77.92,78.1,518592.0,78.45,78.87,77.92,78.1,518592.0
2017-03-29 11:00:00,78.09,78.31,77.75,77.79,286817.0,78.09,78.31,77.75,77.79,286817.0
2017-03-29 11:30:00,77.78,77.97,77.74,77.89,150918.0,77.78,77.97,77.74,77.89,150918.0
2017-03-29 12:00:00,77.9,78.22,77.88,78.06,160376.0,77.9,78.22,77.88,78.06,160376.0
2017-03-29 12:30:00,78.05,78.2,77.99,78.2,132277.0,78.05,78.2,77.99,78.2,132277.0
2017-03-29 13:00:00,78.2,78.43,78.14,78.43,117002.0,78.2,78.43,78.14,78.43,117002.0
2017-03-29 13:30:00,78.43,78.53,78.08,78.5,316644.0,78.43,78.53,78.08,78.5,316644.0
2017-03-29 14:00:00,78.5,78.63,78.18,78.59,146465.0,78.5,78.63,78.18,78.59,146465.0
2017-03-29 14:30:00,78.58,78.59,78.15,78.31,350025.0,78.58,78.59,78.15,78.31,350025.0
2017-03-29 15:00:00,78.31,78.46,78.17,78.35,231217.0,78.31,78.46,78.17,78.35,231217.0
2017-03-29 15:30:00,78.36,78.67,78.34,78.5,579680.0,78.36,78.67,78.34,78.5,579680.0
2017-03-30 09:30:00,78.21,78.86,78.03,78.75,152546.0,78.21,78.86,78.03,78.75,152546.0
2017-03-30 10:00:00,78.82,78.88,78.5,78.59,83388.0,78.82,78.88,78.5,78.59,83388.0
2017-03-30 10:30:00,78.63,79.36,78.52,79.3,237314.0,78.63,79.36,78.52,79.3,237314.0
2017-03-30 11:00:00,79.29,79.37,79.19,79.21,239129.0,79.29,79.37,79.19,79.21,239129.0
2017-03-30 11:30:00,79.22,79.28,78.76,78.79,249872.0,79.22,79.28,78.76,78.79,249872.0
2017-03-30 12:00:00,78.8,79.1,78.73,78.92,374099.0,78.8,79.1,78.73,78.92,374099.0
2017-03-30 12:30:00,78.96,79.08,78.82,78.89,82300.0,78.96,79.08,78.82,78.89,82300.0
2017-03-30 13:00:00,78.9,79.02,78.75,78.98,64755.0,78.9,79.02,78.75,78.98,64755.0
2017-03-30 13:30:00,78.97,79.06,78.9,79.03,74927.0,78.97,79.06,78.9,79.03,74927.0
2017-03-30 14:00:00,79.03,79.18,78.98,79.1,169078.0,79.03,79.18,78.98,79.1,169078.0
2017-03-30 14:30:00,79.11,79.26,79.07,79.2,150882.0,79.11,79.26,79.07,79.2,150882.0
2017-03-30 15:00:00,79.2,79.38,79.13,79.38,205080.0,79.2,79.38,79.13,79.38,205080.0
2017-03-30 15:30:00,79.38,79.51,79.26,79.46,454589.0,79.38,79.51,79.26,79.46,454589.0
2017-03-31 09:30:00,79.28,79.88,79.1,79.78,203869.0,79.28,79.88,79.1,79.78,203869.0
2017-03-31 10:00:00,79.73,79.77,79.07,79.26,137847.0,79.73,79.77,79.07,79.26,137847.0
2017-03-31 10:30:00,79.27,79.45,79.24,79.39,105054.0,79.27,79.45,79.24,79.39,105054.0
2017-03-31 11:00:00,79.39,79.44,79.15,79.17,166639.0,79.39,79.44,79.15,79.17,166639.0
2017-03-31 11:30:00,79.18,79.2,78.99,79.0,161134.0,79.18,79.2,78.99,79.0,161134.0
2017-03-31 12:00:00,79.02,79.22,79.0,79.02,78780.0,79.02,79.22,79.0,79.02,78780.0
2017-03-31 12:30:00,79.02,79.12,78.88,78.96,126993.0,79.02,79.12,78.88,78.96,126993.0
2017-03-31 13:00:00,78.96,79.07,78.83,78.97,99520.0,78.96,79.07,78.83,78.97,99520.0
2017-03-31 13:30:00,78.98,79.05,78.83,78.88,105238.0,78.98,79.05,78.83,78.88,105238.0
2017-03-31 14:00:00,78.89,78.89,78.51,78.74,195333.0,78.89,78.89,78.51,78.74,195333.0
2017-03-31 14:30:00,78.72,78.96,78.58,78.58,169621.0,78.72,78.96,78.58,78.58,169621.0
2017-03-31 15:00:00,78.59,78.76,78.52,78.55,191764.0,78.59,78.76,78.52,78.55,191764.0
2017-03-31 15:30:00,78.57,78.73,78.44,78.45,397026.0,78.57,78.73,78.44,78.45,397026.0
2017-04-03 09:30:00,78.46,78.89,77.7,77.85,152460.0,78.46,78.89,77.7,77.85,152460.0
2017-04-03 10:00:00,77.88,77.98,77.34,77.64,250457.0,77.88,77.98,77.34,77.64,250457.0
2017-04-03 10:30:00,77.67,77.67,77.35,77.44,133051.0,77.67,77.67,77.35,77.44,133051.0
2017-04-03 11:00:00,77.45,77.56,77.22,77.44,108593.0,77.45,77.56,77.22,77.44,108593.0
2017-04-03 11:30:00,77.45,77.71,77.38,77.7,95793.0,77.45,77.71,77.38,77.7,95793.0
2017-04-03 12:00:00,77.71,78.08,77.56,78.03,146785.0,77.71,78.08,77.56,78.03,146785.0
2017-04-03 12:30:00,78.02,78.04,77.81,78.04,128218.0,78.02,78.04,77.81,78.04,128218.0
2017-04-03 13:00:00,78.05,78.56,77.82,78.01,229103.0,78.05,78.56,77.82,78.01,229103.0
2017-04-03 13:30:00,78.02,78.05,77.68,77.84,135669.0,78.02,78.05,77.68,77.84,135669.0
2017-04-03 14:00:00,77.84,77.94,77.6,77.84,110144.0,77.84,77.94,77.6,77.84,110144.0
2017-04-03 14:30:00,77.84,78.01,77.75,77.91,139808.0,77.84,78.01,77.75,77.91,139808.0
2017-04-03 15:00:00,77.91,77.93,77.72,77.79,168602.0,77.91,77.93,77.72,77.79,168602.0
2017-04-03 15:30:00,77.78,77.84,77.68,77.71,259359.0,77.78,77.84,77.68,77.71,259359.0
2017-04-04 09:30:00,77.76,77.96,77.09,77.64,114481.0,77.76,77.96,77.09,77.64,114481.0
2017-04-04 10:00:00,77.68,77.75,77.22,77.31,93358.0,77.68,77.75,77.22,77.31,93358.0
2017-04-04 10:30:00,77.29,77.66,76.9,77.59,292267.0,77.29,77.66,76.9,77.59,292267.0
2017-04-04 11:00:00,77.59,77.78,77.49,77.71,153394.0,77.59,77.78,77.49,77.71,153394.0
2017-04-04 11:30:00,77.72,77.75,77.51,77.57,71580.0,77.72,77.75,77.51,77.57,71580.0
2017-04-04 12:00:00,77.56,77.64,77.43,77.45,71376.0,77.56,77.64,77.43,77.45,71376.0
2017-04-04 12:30:00,77.45,77.48,77.26,77.33,73181.0,77.45,77.48,77.26,77.33,73181.0
2017-04-04 13:00:00,77.33,77.53,77.32,77.51,48210.0,77.33,77.53,77.32,77.51,48210.0
2017-04-04 13:30:00,77.51,77.75,77.43,77.72,172292.0,77.51,77.75,77.43,77.72,172292.0
2017-04-04 14:00:00,77.72,77.76,77.58,77.66,124633.0,77.72,77.76,77.58,77.66,124633.0
2017-04-04 14:30:00,77.65,77.66,77.45,77.57,76796.0,77.65,77.66,77.45,77.57,76796.0
2017-04-04 15:00:00,77.58,77.77,77.45,77.55,202375.0,77.58,77.77,77.45,77.55,202375.0
2017-04-04 15:30:00,77.55,77.71,77.51,77.67,313498.0,77.55,77.71,77.51,77.67,313498.0
2017-04-05 09:30:00,77.82,78.32,77.21,78.02,86220.0,77.82,78.32,77.21,78.02,86220.0
2017-04-05 10:00:00,78.0,78.56,77.89,78.27,91502.0,78.0,78.56,77.89,78.27,91502.0
2017-04-05 10:30:00,78.27,78.63,78.21,78.26,116862.0,78.27,78.63,78.21,78.26,116862.0
2017-04-05 11:00:00,78.25,78.35,78.04,78.04,82048.0,78.25,78.35,78.04,78.04,82048.0
2017-04-05 11:30:00,78.01,78.38,77.95,78.25,82565.0,78.01,78.38,77.95,78.25,82565.0
2017-04-05 12:00:00,78.25,78.42,78.22,78.34,63329.0,78.25,78.42,78.22,78.34,63329.0
2017-04-05 12:30:00,78.34,78.42,78.21,78.31,58474.0,78.34,78.42,78.21,78.31,58474.0
2017-04-05 13:00:00,78.29,78.35,78.01,78.17,93722.0,78.29,78.35,78.01,78.17,93722.0
2017-04-05 13:30:00,78.19,78.23,78.1,78.19,115925.0,78.19,78.23,78.1,78.19,115925.0
2017-04-05 14:00:00,78.16,78.46,78.07,78.18,157251.0,78.16,78.46,78.07,78.18,157251.0
2017-04-05 14:30:00,78.17,78.34,77.68,77.76,119441.0,78.17,78.34,77.68,77.76,119441.0
2017-04-05 15:00:00,77.78,77.86,77.36,77.44,246529.0,77.78,77.86,77.36,77.44,246529.0
2017-04-05 15:30:00,77.44,77.46,76.98,77.05,562898.0,77.44,77.46,76.98,77.05,562898.0
2017-04-06 09:30:00,77.06,78.08,77.02,77.8,363590.0,77.06,78.08,77.02,77.8,363590.0
2017-04-06 10:00:00,77.84,79.02,77.83,78.72,726098.0,77.84,79.02,77.83,78.72,726098.0
2017-04-06 10:30:00,78.72,79.07,78.49,78.54,152413.0,78.72,79.07,78.49,78.54,152413.0
2017-04-06 11:00:00,78.54,78.89,78.26,78.48,281374.0,78.54,78.89,78.26,78.48,281374.0
2017-04-06 11:30:00,78.48,78.49,78.26,78.48,122198.0,78.48,78.49,78.26,78.48,122198.0
2017-04-06 12:00:00,78.49,78.6,78.46,78.5,80228.0,78.49,78.6,78.46,78.5,80228.0
2017-04-06 12:30:00,78.5,78.51,78.18,78.31,77404.0,78.5,78.51,78.18,78.31,77404.0
2017-04-06 13:00:00,78.33,78.45,78.21,78.35,60296.0,78.33,78.45,78.21,78.35,60296.0
2017-04-06 13:30:00,78.35,78.63,78.24,78.55,286575.0,78.35,78.63,78.24,78.55,286575.0
2017-04-06 14:00:00,78.55,78.58,78.29,78.32,63844.0,78.55,78.58,78.29,78.32,63844.0
2017-04-06 14:30:00,78.31,78.37,78.01,78.06,176624.0,78.31,78.37,78.01,78.06,176624.0
2017-04-06 15:00:00,78.06,78.13,77.88,78.05,225414.0,78.06,78.13,77.88,78.05,225414.0
2017-04-06 15:30:00,78.04,78.09,77.84,78.05,283432.0,78.04,78.09,77.84,78.05,283432.0
2017-04-07 09:30:00,78.05,78.1,77.66,77.96,102374.0,78.05,78.1,77.66,77.96,102374.0
2017-04-07 10:00:00,77.95,78.21,77.9,78.04,104126.0,77.95,78.21,77.9,78.04,104126.0
2017-04-07 10:30:00,78.01,78.03,77.62,77.69,137479.0,78.01,78.03,77.62,77.69,137479.0
2017-04-07 11:00:00,77.71,77.99,77.61,77.67,94765.0,77.71,77.99,77.61,77.67,94765.0
2017-04-07 11:30:00,77.69,77.77,77.47,77.57,122384.0,77.69,77.77,77.47,77.57,122384.0
2017-04-07 12:00:00,77.58,77.86,77.58,77.79,54008.0,77.58,77.86,77.58,77.79,54008.0
2017-04-07 12:30:00,77.8,77.86,77.65,77.71,47795.0,77.8,77.86,77.65,77.71,47795.0
2017-04-07 13:00:00,77.72,77.8,77.62,77.7,126264.0,77.72,77.8,77.62,77.7,126264.0
2017-04-07 13:30:00,77.7,77.84,77.43,77.47,77481.0,77.7,77.84,77.43,77.47,77481.0
2017-04-07 14:00:00,77.46,77.67,77.46,77.61,85206.0,77.46,77.67,77.46,77.61,85206.0
2017-04-07 14:30:00,77.61,77.8,77.59,77.67,86417.0,77.61,77.8,77.59,77.67,86417.0
2017-04-07 15:00:00,77.68,77.83,77.67,77.76,104595.0,77.68,77.83,77.67,77.76,104595.0
2017-04-07 15:30:00,77.76,77.77,77.6,77.61,236487.0,77.76,77.77,77.6,77.61,236487.0
2017-04-10 09:30:00,77.67,78.48,77.42,78.48,116749.0,77.67,78.48,77.42,78.48,116749.0
2017-04-10 10:00:00,78.46,78.65,78.12,78.14,89587.0,78.46,78.65,78.12,78.14,89587.0
2017-04-10 10:30:00,78.15,78.46,77.96,77.99,64698.0,78.15,78.46,77.96,77.99,64698.0
2017-04-10 11:00:00,77.97,78.1,77.9,77.97,70717.0,77.97,78.1,77.9,77.97,70717.0
2017-04-10 11:30:00,77.98,78.04,77.71,77.95,108128.0,77.98,78.04,77.71,77.95,108128.0
2017-04-10 12:00:00,77.96,78.0,77.65,77.65,69143.0,77.96,78.0,77.65,77.65,69143.0
2017-04-10 12:30:00,77.63,77.97,77.58,77.88,48498.0,77.63,77.97,77.58,77.88,48498.0
2017-04-10 13:00:00,77.86,78.01,77.84,77.92,40678.0,77.86,78.01,77.84,77.92,40678.0
2017-04-10 13:30:00,77.93,78.05,77.93,77.98,53720.0,77.93,78.05,77.93,77.98,53720.0
2017-04-10 14:00:00,77.99,78.03,77.8,77.83,48364.0,77.99,78.03,77.8,77.83,48364.0
2017-04-10 14:30:00,77.83,78.21,77.76,78.19,156709.0,77.83,78.21,77.76,78.19,156709.0
2017-04-10 15:00:00,78.19,78.21,77.79,77.94,84205.0,78.19,78.21,77.79,77.94,84205.0
2017-04-10 15:30:00,77.94,77.96,77.71,77.74,213462.0,77.94,77.96,77.71,77.74,213462.0
2017-04-11 09:30:00,77.68,77.76,76.87,77.0,134884.0,77.68,77.76,76.87,77.0,134884.0
2017-04-11 10:00:00,77.01,77.19,76.75,76.79,184057.0,77.01,77.19,76.75,76.79,184057.0
2017-04-11 10:30:00,76.77,76.86,76.41,76.47,206660.0,76.77,76.86,76.41,76.47,206660.0
2017-04-11 11:00:00,76.47,76.74,76.43,76.56,142463.0,76.47,76.74,76.43,76.56,142463.0
2017-04-11 11:30:00,76.55,76.85,76.5,76.7,127063.0,76.55,76.85,76.5,76.7,127063.0
2017-04-11 12:00:00,76.7,76.95,76.64,76.8,95312.0,76.7,76.95,76.64,76.8,95312.0
2017-04-11 12:30:00,76.8,77.03,76.77,76.93,84619.0,76.8,77.03,76.77,76.93,84619.0
2017-04-11 13:00:00,76.92,77.17,76.9,77.03,98345.0,76.92,77.17,76.9,77.03,98345.0
2017-04-11 13:30:00,77.03,77.12,76.93,77.07,54135.0,77.03,77.12,76.93,77.07,54135.0
2017-04-11 14:00:00,77.07,77.2,76.81,76.87,100788.0,77.07,77.2,76.81,76.87,100788.0
2017-04-11 14:30:00,76.86,76.98,76.75,76.88,112547.0,76.86,76.98,76.75,76.88,112547.0
2017-04-11 15:00:00,76.87,76.97,76.71,76.78,146878.0,76.87,76.97,76.71,76.78,146878.0
2017-04-11 15:30:00,76.78,77.08,76.74,77.08,323806.0,76.78,77.08,76.74,77.08,323806.0
2017-04-12 09:30:00,76.87,77.26,76.54,77.17,91796.0,76.87,77.26,76.54,77.17,91796.0
2017-04-12 10:00:00,77.13,77.22,76.8,77.06,65613.0,77.13,77.22,76.8,77.06,65613.0
2017-04-12 10:30:00,77.08,77.15,76.87,77.01,62940.0,77.08,77.15,76.87,77.01,62940.0
2017-04-12 11:00:00,77.01,77.25,76.95,77.21,222342.0,77.01,77.25,76.95,77.21,222342.0
2017-04-12 11:30:00,77.22,77.24,76.95,77.11,58172.0,77.22,77.24,76.95,77.11,58172.0
2017-04-12 12:00:00,77.09,77.26,77.02,77.17,172585.0,77.09,77.26,77.02,77.17,172585.0
2017-04-12 12:30:00,77.17,77.33,77.1,77.18,68736.0,77.17,77.33,77.1,77.18,68736.0
2017-04-12 13:00:00,77.17,77.35,77.13,77.23,82958.0,77.17,77.35,77.13,77.23,82958.0
2017-04-12 13:30:00,77.25,77.43,77.17,77.37,110199.0,77.25,77.43,77.17,77.37,110199.0
2017-04-12 14:00:00,77.36,77.43,77.26,77.4,124969.0,77.36,77.43,77.26,77.4,124969.0
2017-04-12 14:30:00,77.38,77.47,77.3,77.43,88660.0,77.38,77.47,77.3,77.43,88660.0
2017-04-12 15:00:00,77.44,77.52,77.18,77.22,193033.0,77.44,77.52,77.18,77.22,193033.0
2017-04-12 15:30:00,77.23,77.25,77.05,77.14,255118.0,77.23,77.25,77.05,77.14,255118.0
2017-04-13 09:30:00,77.19,77.46,77.01,77.31,75070.0,77.19,77.46,77.01,77.31,75070.0
2017-04-13 10:00:00,77.32,77.6,77.14,77.4,229829.0,77.32,77.6,77.14,77.4,229829.0
2017-04-13 10:30:00,77.38,77.43,77.18,77.19,133897.0,77.38,77.43,77.18,77.19,133897.0
2017-04-13 11:00:00,77.21,77.22,76.91,76.95,122971.0,77.21,77.22,76.91,76.95,122971.0
2017-04-13 11:30:00,76.94,77.14,76.93,77.0,64083.0,76.94,77.14,76.93,77.0,64083.0
2017-04-13 12:00:00,76.99,77.06,76.9,76.98,85884.0,76.99,77.06,76.9,76.98,85884.0
2017-04-13 12:30:00,76.97,77.07,76.85,76.85,57690.0,76.97,77.07,76.85,76.85,57690.0
2017-04-13 13:00:00,76.85,76.85,76.55,76.76,110785.0,76.85,76.85,76.55,76.76,110785.0
2017-04-13 13:30:00,76.77,76.88,76.6,76.65,42272.0,76.77,76.88,76.6,76.65,42272.0
2017-04-13 14:00:00,76.66,76.78,76.58,76.71,74674.0,76.66,76.78,76.58,76.71,74674.0
2017-04-13 14:30:00,76.69,76.79,76.65,76.74,51461.0,76.69,76.79,76.65,76.74,51461.0
2017-04-13 15:00:00,76.74,76.82,76.61,76.65,72912.0,76.74,76.82,76.61,76.65,72912.0
2017-04-13 15:30:00,76.64,76.74,76.45,76.46,312946.0,76.64,76.74,76.45,76.46,312946.0
2017-04-17 09:30:00,76.67,76.67,76.17,76.58,61130.0,76.67,76.67,76.17,76.58,61130.0
2017-04-17 10:00:00,76.57,76.78,76.42,76.52,104094.0,76.57,76.78,76.42,76.52,104094.0
2017-04-17 10:30:00,76.53,76.74,76.34,76.74,301487.0,76.53,76.74,76.34,76.74,301487.0
2017-04-17 11:00:00,76.75,76.95,76.65,76.8,143807.0,76.75,76.95,76.65,76.8,143807.0
2017-04-17 11:30:00,76.77,76.87,76.51,76.54,55922.0,76.77,76.87,76.51,76.54,55922.0
2017-04-17 12:00:00,76.52,76.72,76.42,76.68,93492.0,76.52,76.72,76.42,76.68,93492.0
2017-04-17 12:30:00,76.64,76.71,76.53,76.66,40723.0,76.64,76.71,76.53,76.66,40723.0
2017-04-17 13:00:00,76.67,76.75,76.59,76.69,82863.0,76.67,76.75,76.59,76.69,82863.0
2017-04-17 13:30:00,76.69,76.77,76.55,76.65,92389.0,76.69,76.77,76.55,76.65,92389.0
2017-04-17 14:00:00,76.67,76.67,76.51,76.54,52772.0,76.67,76.67,76.51,76.54,52772.0
2017-04-17 14:30:00,76.53,76.65,76.42,76.45,84500.0,76.53,76.65,76.42,76.45,84500.0
2017-04-17 15:00:00,76.46,76.75,76.41,76.72,117584.0,76.46,76.75,76.41,76.72,117584.0
2017-04-17 15:30:00,76.71,76.86,76.59,76.83,226803.0,76.71,76.86,76.59,76.83,226803.0
2017-04-18 09:30:00,76.73,77.36,76.53,77.35,68675.0,76.73,77.36,76.53,77.35,68675.0
2017-04-18 10:00:00,77.35,77.43,76.98,77.14,105662.0,77.35,77.43,76.98,77.14,105662.0
2017-04-18 10:30:00,77.13,77.47,77.12,77.32,149465.0,77.13,77.47,77.12,77.32,149465.0
2017-04-18 11:00:00,77.34,77.64,77.1,77.61,146272.0,77.34,77.64,77.1,77.61,146272.0
2017-04-18 11:30:00,77.6,77.61,77.27,77.27,369010.0,77.6,77.61,77.27,77.27,369010.0
2017-04-18 12:00:00,77.26,77.26,77.1,77.16,119875.0,77.26,77.26,77.1,77.16,119875.0
2017-04-18 12:30:00,77.18,77.44,77.17,77.38,46015.0,77.18,77.44,77.17,77.38,46015.0
2017-04-18 13:00:00,77.39,77.63,77.37,77.63,58398.0,77.39,77.63,77.37,77.63,58398.0
2017-04-18 13:30:00,77.63,77.69,77.59,77.68,57181.0,77.63,77.69,77.59,77.68,57181.0
2017-04-18 14:00:00,77.68,77.75,77.63,77.73,79907.0,77.68,77.75,77.63,77.73,79907.0
2017-04-18 14:30:00,77.71,77.81,77.45,77.48,136636.0,77.71,77.81,77.45,77.48,136636.0
2017-04-18 15:00:00,77.49,77.54,77.34,77.51,139179.0,77.49,77.54,77.34,77.51,139179.0
2017-04-18 15:30:00,77.5,77.57,77.41,77.43,310994.0,77.5,77.57,77.41,77.43,310994.0
2017-04-19 09:30:00,77.81,78.5,77.49,78.44,82539.0,77.81,78.5,77.49,78.44,82539.0
2017-04-19 10:00:00,78.45,78.9,78.34,78.83,126794.0,78.45,78.9,78.34,78.83,126794.0
2017-04-19 10:30:00,78.83,78.9,78.67,78.7,163873.0,78.83,78.9,78.67,78.7,163873.0
2017-04-19 11:00:00,78.69,78.78,78.3,78.42,113420.0,78.69,78.78,78.3,78.42,113420.0
2017-04-19 11:30:00,78.43,78.59,78.37,78.42,91396.0,78.43,78.59,78.37,78.42,91396.0
2017-04-19 12:00:00,78.41,78.47,78.07,78.42,287247.0,78.41,78.47,78.07,78.42,287247.0
2017-04-19 12:30:00,78.41,78.6,78.36,78.5,59240.0,78.41,78.6,78.36,78.5,59240.0
2017-04-19 13:00:00,78.5,78.53,78.17,78.33,100181.0,78.5,78.53,78.17,78.33,100181.0
2017-04-19 13:30:00,78.33,78.43,78.23,78.24,160518.0,78.33,78.43,78.23,78.24,160518.0
2017-04-19 14:00:00,78.25,78.39,78.1,78.23,118202.0,78.25,78.39,78.1,78.23,118202.0
2017-04-19 14:30:00,78.23,78.26,78.04,78.19,113150.0,78.23,78.26,78.04,78.19,113150.0
2017-04-19 15:00:00,78.18,78.25,78.01,78.02,164439.0,78.18,78.25,78.01,78.02,164439.0
2017-04-19 15:30:00,78.02,78.11,77.96,78.01,258676.0,78.02,78.11,77.96,78.01,258676.0
2017-04-20 09:30:00,78.45,79.55,78.45,79.03,338073.0,78.45,79.55,78.45,79.03,338073.0
2017-04-20 10:00:00,79.05,79.09,78.57,78.63,149710.0,79.05,79.09,78.57,78.63,149710.0
2017-04-20 10:30:00,78.64,78.93,78.53,78.79,110252.0,78.64,78.93,78.53,78.79,110252.0
2017-04-20 11:00:00,78.77,79.07,78.63,79.06,99013.0,78.77,79.07,78.63,79.06,99013.0
2017-04-20 11:30:00,79.07,80.22,79.05,80.2,359701.0,79.07,80.22,79.05,80.2,359701.0
2017-04-20 12:00:00,80.2,80.51,79.91,80.23,426466.0,80.2,80.51,79.91,80.23,426466.0
2017-04-20 12:30:00,80.24,80.49,80.17,80.33,467207.0,80.24,80.49,80.17,80.33,467207.0
2017-04-20 13:00:00,80.32,80.38,80.07,80.33,184520.0,80.32,80.38,80.07,80.33,184520.0
2017-04-20 13:30:00,80.33,80.33,80.12,80.21,149002.0,80.33,80.33,80.12,80.21,149002.0
2017-04-20 14:00:00,80.21,80.29,80.08,80.12,139071.0,80.21,80.29,80.08,80.12,139071.0
2017-04-20 14:30:00,80.1,80.1,79.77,79.78,193625.0,80.1,80.1,79.77,79.78,193625.0
2017-04-20 15:00:00,79.78,79.85,79.47,79.73,294182.0,79.78,79.85,79.47,79.73,294182.0
2017-04-20 15:30:00,79.72,79.77,79.56,79.57,569853.0,79.72,79.77,79.56,79.57,569853.0
2017-04-21 09:30:00,79.73,79.79,79.08,79.18,246519.0,79.73,79.79,79.08,79.18,246519.0
2017-04-21 10:00:00,79.23,79.5,79.0,79.19,124589.0,79.23,79.5,79.0,79.19,124589.0
2017-04-21 10:30:00,79.2,79.27,78.96,79.06,102950.0,79.2,79.27,78.96,79.06,102950.0
2017-04-21 11:00:00,79.05,79.34,79.03,79.26,156397.0,79.05,79.34,79.03,79.26,156397.0
2017-04-21 11:30:00,79.27,79.27,78.98,79.2,99355.0,79.27,79.27,78.98,79.2,99355.0
2017-04-21 12:00:00,79.2,79.34,79.19,79.29,53176.0,79.2,79.34,79.19,79.29,53176.0
2017-04-21 12:30:00,79.25,79.27,79.1,79.17,55325.0,79.25,79.27,79.1,79.17,55325.0
2017-04-21 13:00:00,79.17,79.17,78.81,78.93,93327.0,79.17,79.17,78.81,78.93,93327.0
2017-04-21 13:30:00,78.95,79.1,78.88,78.99,159016.0,78.95,79.1,78.88,78.99,159016.0
2017-04-21 14:00:00,79.0,79.09,78.94,78.96,92054.0,79.0,79.09,78.94,78.96,92054.0
2017-04-21 14:30:00,78.94,78.98,78.8,78.95,117576.0,78.94,78.98,78.8,78.95,117576.0
2017-04-21 15:00:00,78.96,78.99,78.68,78.83,112370.0,78.96,78.99,78.68,78.83,112370.0
2017-04-21 15:30:00,78.82,79.04,78.73,78.8,472350.0,78.82,79.04,78.73,78.8,472350.0
2017-04-24 09:30:00,80.02,80.5,79.73,79.97,307688.0,80.02,80.5,79.73,79.97,307688.0
2017-04-24 10:00:00,79.97,80.16,79.85,80.01,210553.0,79.97,80.16,79.85,80.01,210553.0
2017-04-24 10:30:00,79.99,80.03,79.49,79.77,172943.0,79.99,80.03,79.49,79.77,172943.0
2017-04-24 11:00:00,79.81,79.92,79.45,79.75,231067.0,79.81,79.92,79.45,79.75,231067.0
2017-04-24 11:30:00,79.74,79.85,79.59,79.66,91408.0,79.74,79.85,79.59,79.66,91408.0
2017-04-24 12:00:00,79.69,79.74,79.51,79.65,76277.0,79.69,79.74,79.51,79.65,76277.0
2017-04-24 12:30:00,79.66,79.8,79.64,79.76,76811.0,79.66,79.8,79.64,79.76,76811.0
2017-04-24 13:00:00,79.76,79.8,79.64,79.71,61001.0,79.76,79.8,79.64,79.71,61001.0
2017-04-24 13:30:00,79.71,79.75,79.63,79.73,61444.0,79.71,79.75,79.63,79.73,61444.0
2017-04-24 14:00:00,79.73,79.88,79.68,79.87,85707.0,79.73,79.88,79.68,79.87,85707.0
2017-04-24 14:30:00,79.87,79.91,79.7,79.77,64161.0,79.87,79.91,79.7,79.77,64161.0
2017-04-24 15:00:00,79.77,79.88,79.73,79.84,126304.0,79.77,79.88,79.73,79.84,126304.0
2017-04-24 15:30:00,79.84,79.86,79.76,79.78,289494.0,79.84,79.86,79.76,79.78,289494.0
2017-04-25 09:30:00,80.22,80.28,79.76,80.16,184135.0,80.22,80.28,79.76,80.16,184135.0
2017-04-25 10:00:00,80.15,80.2,79.77,79.79,107161.0,80.15,80.2,79.77,79.79,107161.0
2017-04-25 10:30:00,79.79,79.89,79.37,79.58,118820.0,79.79,79.89,79.37,79.58,118820.0
2017-04-25 11:00:00,79.57,79.86,79.57,79.84,66041.0,79.57,79.86,79.57,79.84,66041.0
2017-04-25 11:30:00,79.86,80.15,79.85,80.13,95082.0,79.86,80.15,79.85,80.13,95082.0
2017-04-25 12:00:00,80.11,80.31,79.99,80.27,54059.0,80.11,80.31,79.99,80.27,54059.0
2017-04-25 12:30:00,80.26,80.28,80.1,80.12,54479.0,80.26,80.28,80.1,80.12,54479.0
2017-04-25 13:00:00,80.14,80.23,80.12,80.16,54237.0,80.14,80.23,80.12,80.16,54237.0
2017-04-25 13:30:00,80.15,80.22,80.15,80.21,39879.0,80.15,80.22,80.15,80.21,39879.0
2017-04-25 14:00:00,80.21,80.35,80.19,80.33,42636.0,80.21,80.35,80.19,80.33,42636.0
2017-04-25 14:30:00,80.33,80.68,80.32,80.62,231847.0,80.33,80.68,80.32,80.62,231847.0
2017-04-25 15:00:00,80.61,80.82,80.57,80.78,206023.0,80.61,80.82,80.57,80.78,206023.0
2017-04-25 15:30:00,80.78,80.81,80.65,80.68,299666.0,80.78,80.81,80.65,80.68,299666.0
2017-04-26 09:30:00,81.0,82.4,80.69,82.36,470395.0,81.0,82.4,80.69,82.36,470395.0
2017-04-26 10:00:00,82.35,82.41,81.48,81.58,265854.0,82.35,82.41,81.48,81.58,265854.0
2017-04-26 10:30:00,81.62,81.81,81.53,81.6,174454.0,81.62,81.81,81.53,81.6,174454.0
2017-04-26 11:00:00,81.59,81.9,81.59,81.8,109555.0,81.59,81.9,81.59,81.8,109555.0
2017-04-26 11:30:00,81.81,82.08,81.78,82.02,219496.0,81.81,82.08,81.78,82.02,219496.0
2017-04-26 12:00:00,82.01,82.37,81.96,82.23,157772.0,82.01,82.37,81.96,82.23,157772.0
2017-04-26 12:30:00,82.24,82.33,82.09,82.33,80031.0,82.24,82.33,82.09,82.33,80031.0
2017-04-26 13:00:00,82.38,82.42,82.17,82.2,87575.0,82.38,82.42,82.17,82.2,87575.0
2017-04-26 13:30:00,82.21,82.41,82.11,82.17,290305.0,82.21,82.41,82.11,82.17,290305.0
2017-04-26 14:00:00,82.15,82.26,82.01,82.08,95845.0,82.15,82.26,82.01,82.08,95845.0
2017-04-26 14:30:00,82.07,82.24,82.06,82.13,101824.0,82.07,82.24,82.06,82.13,101824.0
2017-04-26 15:00:00,82.11,82.25,81.94,81.97,205287.0,82.11,82.25,81.94,81.97,205287.0
2017-04-26 15:30:00,81.98,81.99,81.68,81.73,288900.0,81.98,81.99,81.68,81.73,288900.0
2017-04-27 09:30:00,81.73,82.12,81.48,81.87,71162.0,81.73,82.12,81.48,81.87,71162.0
2017-04-27 10:00:00,81.88,82.06,81.68,81.85,142451.0,81.88,82.06,81.68,81.85,142451.0
2017-04-27 10:30:00,81.85,82.02,81.49,81.53,195503.0,81.85,82.02,81.49,81.53,195503.0
2017-04-27 11:00:00,81.55,82.01,81.55,81.95,214726.0,81.55,82.01,81.55,81.95,214726.0
2017-04-27 11:30:00,81.94,82.03,81.56,81.94,244803.0,81.94,82.03,81.56,81.94,244803.0
2017-04-27 12:00:00,81.92,82.23,81.91,82.2,139397.0,81.92,82.23,81.91,82.2,139397.0
2017-04-27 12:30:00,82.2,82.74,82.18,82.66,232645.0,82.2,82.74,82.18,82.66,232645.0
2017-04-27 13:00:00,82.66,82.89,82.46,82.61,154887.0,82.66,82.89,82.46,82.61,154887.0
2017-04-27 13:30:00,82.62,82.69,82.49,82.69,87902.0,82.62,82.69,82.49,82.69,87902.0
2017-04-27 14:00:00,82.7,82.8,82.52,82.57,127043.0,82.7,82.8,82.52,82.57,127043.0
2017-04-27 14:30:00,82.57,82.68,82.55,82.63,97629.0,82.57,82.68,82.55,82.63,97629.0
2017-04-27 15:00:00,82.63,82.79,82.55,82.79,233947.0,82.63,82.79,82.55,82.79,233947.0
2017-04-27 15:30:00,82.79,83.14,82.79,83.13,697624.0,82.79,83.14,82.79,83.13,697624.0
2017-04-28 09:30:00,82.98,83.21,82.42,82.87,213984.0,82.98,83.21,82.42,82.87,213984.0
2017-04-28 10:00:00,82.9,83.0,82.73,82.94,97762.0,82.9,83.0,82.73,82.94,97762.0
2017-04-28 10:30:00,82.91,82.91,82.4,82.42,332734.0,82.91,82.91,82.4,82.42,332734.0
2017-04-28 11:00:00,82.41,82.7,82.24,82.32,113537.0,82.41,82.7,82.24,82.32,113537.0
2017-04-28 11:30:00,82.34,82.63,82.23,82.5,65226.0,82.34,82.63,82.23,82.5,65226.0
2017-04-28 12:00:00,82.5,82.76,82.5,82.71,66018.0,82.5,82.76,82.5,82.71,66018.0
2017-04-28 12:30:00,82.72,82.77,82.61,82.72,65490.0,82.72,82.77,82.61,82.72,65490.0
2017-04-28 13:00:00,82.72,83.13,82.72,83.11,120607.0,82.72,83.13,82.72,83.11,120607.0
2017-04-28 13:30:00,83.13,83.17,82.88,83.02,75560.0,83.13,83.17,82.88,83.02,75560.0
2017-04-28 14:00:00,83.02,83.05,82.88,83.04,56509.0,83.02,83.05,82.88,83.04,56509.0
2017-04-28 14:30:00,83.03,83.08,82.91,82.91,125884.0,83.03,83.08,82.91,82.91,125884.0
2017-04-28 15:00:00,82.91,83.1,82.86,83.02,126370.0,82.91,83.1,82.86,83.02,126370.0
2017-04-28 15:30:00,83.01,83.12,82.74,82.77,369252.0,83.01,83.12,82.74,82.77,369252.0
2017-05-01 09:30:00,83.07,83.21,82.31,82.36,196521.0,83.07,83.21,82.31,82.36,196521.0
2017-05-01 10:00:00,82.34,82.57,82.08,82.08,237475.0,82.34,82.57,82.08,82.08,237475.0
2017-05-01 10:30:00,82.09,82.46,82.09,82.26,264172.0,82.09,82.46,82.09,82.26,264172.0
2017-05-01 11:00:00,82.26,82.3,82.09,82.13,79858.0,82.26,82.3,82.09,82.13,79858.0
2017-05-01 11:30:00,82.11,82.18,81.48,81.48,222142.0,82.11,82.18,81.48,81.48,222142.0
2017-05-01 12:00:00,81.48,81.53,80.96,81.16,491662.0,81.48,81.53,80.96,81.16,491662.0
2017-05-01 12:30:00,81.17,81.2,80.76,80.88,259981.0,81.17,81.2,80.76,80.88,259981.0
2017-05-01 13:00:00,80.88,81.13,80.66,81.06,266620.0,80.88,81.13,80.66,81.06,266620.0
2017-05-01 13:30:00,81.05,81.28,80.95,81.22,162352.0,81.05,81.28,80.95,81.22,162352.0
2017-05-01 14:00:00,81.25,81.47,81.06,81.4,174764.0,81.25,81.47,81.06,81.4,174764.0
2017-05-01 14:30:00,81.39,81.5,81.24,81.25,137912.0,81.39,81.5,81.24,81.25,137912.0
2017-05-01 15:00:00,81.26,81.35,81.0,81.02,223675.0,81.26,81.35,81.0,81.02,223675.0
2017-05-01 15:30:00,81.03,81.13,80.73,80.74,442911.0,81.03,81.13,80.73,80.74,442911.0
2017-05-02 09:30:00,80.75,81.3,80.57,80.61,183252.0,80.75,81.3,80.57,80.61,183252.0
2017-05-02 10:00:00,80.62,81.17,80.49,80.93,170071.0,80.62,81.17,80.49,80.93,170071.0
2017-05-02 10:30:00,80.94,81.29,80.93,81.09,258514.0,80.94,81.29,80.93,81.09,258514.0
2017-05-02 11:00:00,81.05,81.51,81.02,81.44,202744.0,81.05,81.51,81.02,81.44,202744.0
2017-05-02 11:30:00,81.43,81.44,81.03,81.11,165089.0,81.43,81.44,81.03,81.11,165089.0
2017-05-02 12:00:00,81.14,81.71,81.13,81.63,358617.0,81.14,81.71,81.13,81.63,358617.0
2017-05-02 12:30:00,81.63,81.9,81.59,81.85,149337.0,81.63,81.9,81.59,81.85,149337.0
2017-05-02 13:00:00,81.84,82.1,81.75,82.03,150178.0,81.84,82.1,81.75,82.03,150178.0
2017-05-02 13:30:00,82.03,82.06,81.75,81.79,168523.0,82.03,82.06,81.75,81.79,168523.0
2017-05-02 14:00:00,81.79,81.79,81.42,81.42,253780.0,81.79,81.79,81.42,81.42,253780.0
2017-05-02 14:30:00,81.42,81.73,81.29,81.65,363293.0,81.42,81.73,81.29,81.65,363293.0
2017-05-02 15:00:00,81.65,81.7,81.53,81.63,126506.0,81.65,81.7,81.53,81.63,126506.0
2017-05-02 15:30:00,81.62,81.81,81.57,81.7,366343.0,81.62,81.81,81.57,81.7,366343.0
2017-05-03 09:30:00,81.73,82.39,81.45,82.2,286822.0,81.73,82.39,81.45,82.2,286822.0
2017-05-03 10:00:00,82.14,82.14,81.74,81.86,174149.0,82.14,82.14,81.74,81.86,174149.0
2017-05-03 10:30:00,81.83,82.02,81.41,81.46,178038.0,81.83,82.02,81.41,81.46,178038.0
2017-05-03 11:00:00,81.45,82.0,81.44,82.0,181836.0,81.45,82.0,81.44,82.0,181836.0
2017-05-03 11:30:00,82.01,82.3,82.01,82.21,169449.0,82.01,82.3,82.01,82.21,169449.0
2017-05-03 12:00:00,82.24,82.33,81.87,81.89,83931.0,82.24,82.33,81.87,81.89,83931.0
2017-05-03 12:30:00,81.88,81.93,81.72,81.76,86252.0,81.88,81.93,81.72,81.76,86252.0
2017-05-03 13:00:00,81.76,81.84,81.52,81.57,97239.0,81.76,81.84,81.52,81.57,97239.0
2017-05-03 13:30:00,81.57,81.82,81.44,81.76,75366.0,81.57,81.82,81.44,81.76,75366.0
2017-05-03 14:00:00,81.74,81.82,81.45,81.57,101858.0,81.74,81.82,81.45,81.57,101858.0
2017-05-03 14:30:00,81.58,81.64,81.45,81.61,133065.0,81.58,81.64,81.45,81.61,133065.0
2017-05-03 15:00:00,81.61,81.72,81.56,81.62,160529.0,81.61,81.72,81.56,81.62,160529.0
2017-05-03 15:30:00,81.63,82.01,81.57,81.92,351987.0,81.63,82.01,81.57,81.92,351987.0
2017-05-04 09:30:00,81.98,82.43,81.7,82.25,280655.0,81.98,82.43,81.7,82.25,280655.0
2017-05-04 10:00:00,82.2,82.28,81.95,82.0,162062.0,82.2,82.28,81.95,82.0,162062.0
2017-05-04 10:30:00,82.01,82.31,81.95,82.31,194397.0,82.01,82.31,81.95,82.31,194397.0
2017-05-04 11:00:00,82.28,82.56,82.25,82.26,193527.0,82.28,82.56,82.25,82.26,193527.0
2017-05-04 11:30:00,82.28,82.29,82.02,82.1,130352.0,82.28,82.29,82.02,82.1,130352.0
2017-05-04 12:00:00,82.08,82.08,81.81,81.88,138038.0,82.08,82.08,81.81,81.88,138038.0
2017-05-04 12:30:00,81.91,82.26,81.91,82.15,145447.0,81.91,82.26,81.91,82.15,145447.0
2017-05-04 13:00:00,82.15,82.21,81.8,81.81,86227.0,82.15,82.21,81.8,81.81,86227.0
2017-05-04 13:30:00,81.82,81.95,81.74,81.88,113018.0,81.82,81.95,81.74,81.88,113018.0
2017-05-04 14:00:00,81.87,82.01,81.78,81.84,101021.0,81.87,82.01,81.78,81.84,101021.0
2017-05-04 14:30:00,81.85,82.03,81.81,81.91,62801.0,81.85,82.03,81.81,81.91,62801.0
2017-05-04 15:00:00,81.91,81.96,81.88,81.95,77976.0,81.91,81.96,81.88,81.95,77976.0
2017-05-04 15:30:00,81.95,82.01,81.8,81.95,334963.0,81.95,82.01,81.8,81.95,334963.0
2017-05-05 09:30:00,82.38,82.55,81.99,82.52,173718.0,82.38,82.55,81.99,82.52,173718.0
2017-05-05 10:00:00,82.52,82.68,82.08,82.18,173150.0,82.52,82.68,82.08,82.18,173150.0
2017-05-05 10:30:00,82.18,82.3,81.86,81.96,68128.0,82.18,82.3,81.86,81.96,68128.0
2017-05-05 11:00:00,81.96,82.09,81.86,81.94,88313.0,81.96,82.09,81.86,81.94,88313.0
2017-05-05 11:30:00,81.94,81.99,81.8,81.97,24567.0,81.94,81.99,81.8,81.97,24567.0
2017-05-05 12:00:00,81.96,82.0,81.84,81.9,19907.0,81.96,82.0,81.84,81.9,19907.0
2017-05-05 12:30:00,81.92,81.98,81.78,81.97,20193.0,81.92,81.98,81.78,81.97,20193.0
2017-05-05 13:00:00,81.96,81.96,81.81,81.92,26071.0,81.96,81.96,81.81,81.92,26071.0
2017-05-05 13:30:00,81.93,82.04,81.89,82.04,28514.0,81.93,82.04,81.89,82.04,28514.0
2017-05-05 14:00:00,82.04,82.1,81.96,81.98,44027.0,82.04,82.1,81.96,81.98,44027.0
2017-05-05 14:30:00,81.98,81.98,81.65,81.74,109192.0,81.98,81.98,81.65,81.74,109192.0
2017-05-05 15:00:00,81.74,81.92,81.72,81.81,79638.0,81.74,81.92,81.72,81.81,79638.0
2017-05-05 15:30:00,81.81,82.0,81.71,82.0,180326.0,81.81,82.0,81.71,82.0,180326.0
2017-05-08 09:30:00,82.33,82.33,81.68,82.12,62490.0,82.33,82.33,81.68,82.12,62490.0
2017-05-08 10:00:00,82.08,82.36,82.0,82.04,139705.0,82.08,82.36,82.0,82.04,139705.0
2017-05-08 10:30:00,82.04,82.18,81.98,82.06,45877.0,82.04,82.18,81.98,82.06,45877.0
2017-05-08 11:00:00,82.06,82.17,81.69,81.82,53271.0,82.06,82.17,81.69,81.82,53271.0
2017-05-08 11:30:00,81.82,81.99,81.76,81.91,39481.0,81.82,81.99,81.76,81.91,39481.0
2017-05-08 12:00:00,81.93,82.04,81.87,82.01,20947.0,81.93,82.04,81.87,82.01,20947.0
2017-05-08 12:30:00,82.0,82.07,81.97,82.0,50869.0,82.0,82.07,81.97,82.0,50869.0
2017-05-08 13:00:00,81.99,82.09,81.99,82.04,32610.0,81.99,82.09,81.99,82.04,32610.0
2017-05-08 13:30:00,82.04,82.07,82.01,82.04,20474.0,82.04,82.07,82.01,82.04,20474.0
2017-05-08 14:00:00,82.04,82.18,81.99,82.0,37377.0,82.04,82.18,81.99,82.0,37377.0
2017-05-08 14:30:00,82.0,82.07,81.99,82.07,78500.0,82.0,82.07,81.99,82.07,78500.0
2017-05-08 15:00:00,82.08,82.37,82.03,82.29,75157.0,82.08,82.37,82.03,82.29,75157.0
2017-05-08 15:30:00,82.28,82.36,82.17,82.29,317314.0,82.28,82.36,82.17,82.29,317314.0
2017-05-09 09:30:00,82.46,82.87,82.45,82.5,182224.0,82.46,82.87,82.45,82.5,182224.0
2017-05-09 10:00:00,82.5,82.59,82.33,82.49,92996.0,82.5,82.59,82.33,82.49,92996.0
2017-05-09 10:30:00,82.49,82.7,82.4,82.62,105198.0,82.49,82.7,82.4,82.62,105198.0
2017-05-09 11:00:00,82.6,82.79,82.58,82.73,77244.0,82.6,82.79,82.58,82.73,77244.0
2017-05-09 11:30:00,82.73,82.75,82.56,82.67,231168.0,82.73,82.75,82.56,82.67,231168.0
2017-05-09 12:00:00,82.68,82.93,82.66,82.91,94009.0,82.68,82.93,82.66,82.91,94009.0
2017-05-09 12:30:00,82.91,83.17,82.84,83.14,112036.0,82.91,83.17,82.84,83.14,112036.0
2017-05-09 13:00:00,83.14,83.38,83.13,83.28,77757.0,83.14,83.38,83.13,83.28,77757.0
2017-05-09 13:30:00,83.25,83.45,83.16,83.45,110493.0,83.25,83.45,83.16,83.45,110493.0
2017-05-09 14:00:00,83.45,83.48,83.07,83.13,70955.0,83.45,83.48,83.07,83.13,70955.0
2017-05-09 14:30:00,83.12,83.16,82.97,83.03,67160.0,83.12,83.16,82.97,83.03,67160.0
2017-05-09 15:00:00,83.03,83.1,83.01,83.05,94696.0,83.03,83.1,83.01,83.05,94696.0
2017-05-09 15:30:00,83.04,83.05,82.66,82.78,269336.0,83.04,83.05,82.66,82.78,269336.0
2017-05-10 09:30:00,82.53,82.86,82.33,82.69,42777.0,82.53,82.86,82.33,82.69,42777.0
2017-05-10 10:00:00,82.65,83.03,82.56,82.95,130222.0,82.65,83.03,82.56,82.95,130222.0
2017-05-10 10:30:00,82.92,82.95,82.68,82.9,88868.0,82.92,82.95,82.68,82.9,88868.0
2017-05-10 11:00:00,82.9,82.9,82.47,82.63,54268.0,82.9,82.9,82.47,82.63,54268.0
2017-05-10 11:30:00,82.66,82.83,82.65,82.79,37789.0,82.66,82.83,82.65,82.79,37789.0
2017-05-10 12:00:00,82.78,82.86,82.74,82.81,73560.0,82.78,82.86,82.74,82.81,73560.0
2017-05-10 12:30:00,82.82,83.14,82.79,83.11,63904.0,82.82,83.14,82.79,83.11,63904.0
2017-05-10 13:00:00,83.1,83.11,82.88,83.06,31048.0,83.1,83.11,82.88,83.06,31048.0
2017-05-10 13:30:00,83.06,83.2,82.98,83.08,63778.0,83.06,83.2,82.98,83.08,63778.0
2017-05-10 14:00:00,83.09,83.29,83.07,83.29,51217.0,83.09,83.29,83.07,83.29,51217.0
2017-05-10 14:30:00,83.31,83.33,83.18,83.19,56119.0,83.31,83.33,83.18,83.19,56119.0
2017-05-10 15:00:00,83.19,83.25,83.04,83.07,80289.0,83.19,83.25,83.04,83.07,80289.0
2017-05-10 15:30:00,83.08,83.1,82.94,83.02,161034.0,83.08,83.1,82.94,83.02,161034.0
2017-05-11 09:30:00,82.35,83.04,81.35,81.46,146118.0,82.35,83.04,81.35,81.46,146118.0
2017-05-11 10:00:00,81.45,81.63,81.15,81.34,109750.0,81.45,81.63,81.15,81.34,109750.0
2017-05-11 10:30:00,81.34,82.0,81.22,81.95,72299.0,81.34,82.0,81.22,81.95,72299.0
2017-05-11 11:00:00,81.95,82.13,81.88,81.97,49197.0,81.95,82.13,81.88,81.97,49197.0
2017-05-11 11:30:00,81.99,82.2,81.9,81.94,87345.0,81.99,82.2,81.9,81.94,87345.0
2017-05-11 12:00:00,81.95,82.16,81.91,81.98,43882.0,81.95,82.16,81.91,81.98,43882.0
2017-05-11 12:30:00,81.99,82.02,81.86,81.93,29165.0,81.99,82.02,81.86,81.93,29165.0
2017-05-11 13:00:00,81.94,82.03,81.88,81.89,42523.0,81.94,82.03,81.88,81.89,42523.0
2017-05-11 13:30:00,81.89,81.96,81.87,81.96,31450.0,81.89,81.96,81.87,81.96,31450.0
2017-05-11 14:00:00,81.96,81.96,81.7,81.82,62141.0,81.96,81.96,81.7,81.82,62141.0
2017-05-11 14:30:00,81.82,81.86,81.68,81.68,51001.0,81.82,81.86,81.68,81.68,51001.0
2017-05-11 15:00:00,81.68,81.74,81.46,81.53,61327.0,81.68,81.74,81.46,81.53,61327.0
2017-05-11 15:30:00,81.53,81.61,81.46,81.49,247411.0,81.53,81.61,81.46,81.49,247411.0
2017-05-12 09:30:00,81.28,81.31,80.33,80.77,186319.0,81.28,81.31,80.33,80.77,186319.0
2017-05-12 10:00:00,80.77,80.82,80.49,80.58,98359.0,80.77,80.82,80.49,80.58,98359.0
2017-05-12 10:30:00,80.58,81.02,80.58,81.0,76065.0,80.58,81.02,80.58,81.0,76065.0
2017-05-12 11:00:00,80.99,81.24,80.96,81.07,128147.0,80.99,81.24,80.96,81.07,128147.0
2017-05-12 11:30:00,81.07,81.16,80.82,80.83,78183.0,81.07,81.16,80.82,80.83,78183.0
2017-05-12 12:00:00,80.84,81.07,80.8,81.04,93883.0,80.84,81.07,80.8,81.04,93883.0
2017-05-12 12:30:00,81.02,81.1,80.84,80.91,64497.0,81.02,81.1,80.84,80.91,64497.0
2017-05-12 13:00:00,80.93,81.05,80.91,81.02,47284.0,80.93,81.05,80.91,81.02,47284.0
2017-05-12 13:30:00,81.02,81.11,80.96,81.11,61767.0,81.02,81.11,80.96,81.11,61767.0
2017-05-12 14:00:00,81.11,81.31,81.07,81.25,58290.0,81.11,81.31,81.07,81.25,58290.0
2017-05-12 14:30:00,81.24,81.25,81.09,81.15,74943.0,81.24,81.25,81.09,81.15,74943.0
2017-05-12 15:00:00,81.15,81.24,81.11,81.22,104153.0,81.15,81.24,81.11,81.22,104153.0
2017-05-12 15:30:00,81.21,81.35,81.17,81.3,274405.0,81.21,81.35,81.17,81.3,274405.0
2017-05-15 09:30:00,81.5,81.7,81.04,81.29,198074.0,81.5,81.7,81.04,81.29,198074.0
2017-05-15 10:00:00,81.24,81.9,81.22,81.89,90890.0,81.24,81.9,81.22,81.89,90890.0
2017-05-15 10:30:00,81.9,82.05,81.79,81.94,152368.0,81.9,82.05,81.79,81.94,152368.0
2017-05-15 11:00:00,81.94,82.02,81.6,81.62,65570.0,81.94,82.02,81.6,81.62,65570.0
2017-05-15 11:30:00,81.61,81.76,81.59,81.68,48661.0,81.61,81.76,81.59,81.68,48661.0
2017-05-15 12:00:00,81.66,81.67,81.45,81.49,67860.0,81.66,81.67,81.45,81.49,67860.0
2017-05-15 12:30:00,81.48,81.52,81.35,81.4,48419.0,81.48,81.52,81.35,81.4,48419.0
2017-05-15 13:00:00,81.38,81.53,81.31,81.45,24317.0,81.38,81.53,81.31,81.45,24317.0
2017-05-15 13:30:00,81.42,81.62,81.42,81.52,39617.0,81.42,81.62,81.42,81.52,39617.0
2017-05-15 14:00:00,81.51,81.53,81.12,81.14,90624.0,81.51,81.53,81.12,81.14,90624.0
2017-05-15 14:30:00,81.13,81.16,80.9,80.98,83802.0,81.13,81.16,80.9,80.98,83802.0
2017-05-15 15:00:00,80.98,81.08,80.85,80.99,120811.0,80.98,81.08,80.85,80.99,120811.0
2017-05-15 15:30:00,81.0,81.0,80.78,80.94,236390.0,81.0,81.0,80.78,80.94,236390.0
2017-05-16 09:30:00,80.78,81.14,79.61,79.86,291111.0,80.78,81.14,79.61,79.86,291111.0
2017-05-16 10:00:00,79.86,80.0,79.41,79.48,232772.0,79.86,80.0,79.41,79.48,232772.0
2017-05-16 10:30:00,79.48,79.5,78.88,79.01,245408.0,79.48,79.5,78.88,79.01,245408.0
2017-05-16 11:00:00,79.02,79.5,78.95,79.0,141007.0,79.02,79.5,78.95,79.0,141007.0
2017-05-16 11:30:00,79.01,79.34,78.89,79.22,100161.0,79.01,79.34,78.89,79.22,100161.0
2017-05-16 12:00:00,79.24,79.46,79.09,79.41,156925.0,79.24,79.46,79.09,79.41,156925.0
2017-05-16 12:30:00,79.43,79.5,79.06,79.1,110545.0,79.43,79.5,79.06,79.1,110545.0
2017-05-16 13:00:00,79.1,79.25,78.99,79.23,74019.0,79.1,79.25,78.99,79.23,74019.0
2017-05-16 13:30:00,79.22,79.38,79.15,79.22,78408.0,79.22,79.38,79.15,79.22,78408.0
2017-05-16 14:00:00,79.22,79.36,79.14,79.2,99166.0,79.22,79.36,79.14,79.2,99166.0
2017-05-16 14:30:00,79.19,79.25,79.0,79.02,117809.0,79.19,79.25,79.0,79.02,117809.0
2017-05-16 15:00:00,79.03,79.23,79.03,79.11,133708.0,79.03,79.23,79.03,79.11,133708.0
2017-05-16 15:30:00,79.11,79.15,78.99,79.1,454192.0,79.11,79.15,78.99,79.1,454192.0
2017-05-17 09:30:00,79.16,79.6,78.09,78.13,283648.0,79.16,79.6,78.09,78.13,283648.0
2017-05-17 10:00:00,78.16,78.68,77.95,78.51,170776.0,78.16,78.68,77.95,78.51,170776.0
2017-05-17 10:30:00,78.51,78.62,77.76,77.8,297479.0,78.51,78.62,77.76,77.8,297479.0
2017-05-17 11:00:00,77.81,78.05,77.8,77.92,227500.0,77.81,78.05,77.8,77.92,227500.0
2017-05-17 11:30:00,77.93,78.04,77.66,78.04,119589.0,77.93,78.04,77.66,78.04,119589.0
2017-05-17 12:00:00,78.05,78.25,77.99,78.1,102729.0,78.05,78.25,77.99,78.1,102729.0
2017-05-17 12:30:00,78.1,78.26,78.04,78.22,79258.0,78.1,78.26,78.04,78.22,79258.0
2017-05-17 13:00:00,78.21,78.34,78.04,78.15,139653.0,78.21,78.34,78.04,78.15,139653.0
2017-05-17 13:30:00,78.15,78.16,77.99,77.99,104213.0,78.15,78.16,77.99,77.99,104213.0
2017-05-17 14:00:00,78.0,78.16,77.75,77.87,155856.0,78.0,78.16,77.75,77.87,155856.0
2017-05-17 14:30:00,77.89,78.2,77.88,78.2,108326.0,77.89,78.2,77.88,78.2,108326.0
2017-05-17 15:00:00,78.19,78.39,78.08,78.3,165150.0,78.19,78.39,78.08,78.3,165150.0
2017-05-17 15:30:00,78.3,78.43,78.04,78.08,316383.0,78.3,78.43,78.04,78.08,316383.0
2017-05-18 09:30:00,78.34,78.94,77.83,78.16,189291.0,78.34,78.94,77.83,78.16,189291.0
2017-05-18 10:00:00,78.17,79.09,78.17,78.62,114961.0,78.17,79.09,78.17,78.62,114961.0
2017-05-18 10:30:00,78.56,78.85,78.49,78.79,109207.0,78.56,78.85,78.49,78.79,109207.0
2017-05-18 11:00:00,78.8,78.88,78.59,78.69,114042.0,78.8,78.88,78.59,78.69,114042.0
2017-05-18 11:30:00,78.67,78.85,78.41,78.83,128616.0,78.67,78.85,78.41,78.83,128616.0
2017-05-18 12:00:00,78.82,78.88,78.65,78.85,69657.0,78.82,78.88,78.65,78.85,69657.0
2017-05-18 12:30:00,78.84,78.95,78.53,78.61,62524.0,78.84,78.95,78.53,78.61,62524.0
2017-05-18 13:00:00,78.62,78.85,78.48,78.76,56243.0,78.62,78.85,78.48,78.76,56243.0
2017-05-18 13:30:00,78.77,79.3,78.72,79.2,91646.0,78.77,79.3,78.72,79.2,91646.0
2017-05-18 14:00:00,79.21,79.45,79.07,79.24,76223.0,79.21,79.45,79.07,79.24,76223.0
2017-05-18 14:30:00,79.24,79.4,79.0,79.04,70628.0,79.24,79.4,79.0,79.04,70628.0
2017-05-18 15:00:00,79.04,79.11,78.93,79.04,78458.0,79.04,79.11,78.93,79.04,78458.0
2017-05-18 15:30:00,79.04,79.15,78.9,79.0,287586.0,79.04,79.15,78.9,79.0,287586.0
2017-05-19 09:30:00,78.97,79.36,78.32,78.91,384712.0,78.97,79.36,78.32,78.91,384712.0
2017-05-19 10:00:00,78.91,79.64,78.9,79.39,166943.0,78.91,79.64,78.9,79.39,166943.0
2017-05-19 10:30:00,79.38,79.59,79.27,79.47,68099.0,79.38,79.59,79.27,79.47,68099.0
2017-05-19 11:00:00,79.45,79.52,79.33,79.52,60205.0,79.45,79.52,79.33,79.52,60205.0
2017-05-19 11:30:00,79.5,79.6,79.41,79.6,42480.0,79.5,79.6,79.41,79.6,42480.0
2017-05-19 12:00:00,79.59,79.68,79.52,79.67,66106.0,79.59,79.68,79.52,79.67,66106.0
2017-05-19 12:30:00,79.67,79.78,79.6,79.7,147248.0,79.67,79.78,79.6,79.7,147248.0
2017-05-19 13:00:00,79.72,79.76,79.55,79.58,81261.0,79.72,79.76,79.55,79.58,81261.0
2017-05-19 13:30:00,79.6,79.7,79.4,79.67,115718.0,79.6,79.7,79.4,79.67,115718.0
2017-05-19 14:00:00,79.68,79.89,79.6,79.88,127950.0,79.68,79.89,79.6,79.88,127950.0
2017-05-19 14:30:00,79.87,80.0,79.84,79.93,68182.0,79.87,80.0,79.84,79.93,68182.0
2017-05-19 15:00:00,79.94,79.99,79.73,79.83,100445.0,79.94,79.99,79.73,79.83,100445.0
2017-05-19 15:30:00,79.82,79.92,79.64,79.66,358873.0,79.82,79.92,79.64,79.66,358873.0
2017-05-22 09:30:00,79.62,80.93,79.35,80.78,223460.0,79.62,80.93,79.35,80.78,223460.0
2017-05-22 10:00:00,80.74,80.74,80.26,80.33,118246.0,80.74,80.74,80.26,80.33,118246.0
2017-05-22 10:30:00,80.35,80.49,80.09,80.46,146227.0,80.35,80.49,80.09,80.46,146227.0
2017-05-22 11:00:00,80.45,80.64,80.38,80.48,121755.0,80.45,80.64,80.38,80.48,121755.0
2017-05-22 11:30:00,80.47,80.48,80.2,80.38,79549.0,80.47,80.48,80.2,80.38,79549.0
2017-05-22 12:00:00,80.38,80.54,80.34,80.34,77850.0,80.38,80.54,80.34,80.34,77850.0
2017-05-22 12:30:00,80.35,80.44,80.22,80.39,85634.0,80.35,80.44,80.22,80.39,85634.0
2017-05-22 13:00:00,80.38,80.53,80.37,80.46,55133.0,80.38,80.53,80.37,80.46,55133.0
2017-05-22 13:30:00,80.46,80.65,80.43,80.54,61411.0,80.46,80.65,80.43,80.54,61411.0
2017-05-22 14:00:00,80.54,80.6,80.41,80.48,77718.0,80.54,80.6,80.41,80.48,77718.0
2017-05-22 14:30:00,80.48,80.93,80.47,80.91,111200.0,80.48,80.93,80.47,80.91,111200.0
2017-05-22 15:00:00,80.91,81.01,80.8,80.9,155804.0,80.91,81.01,80.8,80.9,155804.0
2017-05-22 15:30:00,80.9,81.1,80.85,80.92,428252.0,80.9,81.1,80.85,80.92,428252.0
2017-05-23 09:30:00,80.85,80.91,79.39,79.56,242669.0,80.85,80.91,79.39,79.56,242669.0
2017-05-23 10:00:00,79.53,79.53,78.87,79.13,387716.0,79.53,79.53,78.87,79.13,387716.0
2017-05-23 10:30:00,79.12,79.22,78.64,78.81,287142.0,79.12,79.22,78.64,78.81,287142.0
2017-05-23 11:00:00,78.8,78.91,78.67,78.84,153456.0,78.8,78.91,78.67,78.84,153456.0
2017-05-23 11:30:00,78.84,79.42,78.76,79.28,355702.0,78.84,79.42,78.76,79.28,355702.0
2017-05-23 12:00:00,79.27,79.61,79.22,79.24,244701.0,79.27,79.61,79.22,79.24,244701.0
2017-05-23 12:30:00,79.24,79.33,79.03,79.16,309330.0,79.24,79.33,79.03,79.16,309330.0
2017-05-23 13:00:00,79.16,79.39,79.15,79.27,171959.0,79.16,79.39,79.15,79.27,171959.0
2017-05-23 13:30:00,79.27,79.4,79.04,79.13,108435.0,79.27,79.4,79.04,79.13,108435.0
2017-05-23 14:00:00,79.14,79.2,79.03,79.05,142821.0,79.14,79.2,79.03,79.05,142821.0
2017-05-23 14:30:00,79.03,79.04,78.77,78.85,167895.0,79.03,79.04,78.77,78.85,167895.0
2017-05-23 15:00:00,78.86,78.9,78.59,78.83,179664.0,78.86,78.9,78.59,78.83,179664.0
2017-05-23 15:30:00,78.82,78.88,78.69,78.86,424364.0,78.82,78.88,78.69,78.86,424364.0
2017-05-24 09:30:00,78.86,79.14,77.49,77.58,418145.0,78.86,79.14,77.49,77.58,418145.0
2017-05-24 10:00:00,77.61,77.69,76.98,77.07,472247.0,77.61,77.69,76.98,77.07,472247.0
2017-05-24 10:30:00,77.09,77.43,76.72,77.09,500345.0,77.09,77.43,76.72,77.09,500345.0
2017-05-24 11:00:00,77.09,77.91,77.0,77.88,309654.0,77.09,77.91,77.0,77.88,309654.0
2017-05-24 11:30:00,77.88,77.95,77.59,77.62,120958.0,77.88,77.95,77.59,77.62,120958.0
2017-05-24 12:00:00,77.61,78.31,77.61,78.12,164883.0,77.61,78.31,77.61,78.12,164883.0
2017-05-24 12:30:00,78.11,78.21,77.99,78.14,143399.0,78.11,78.21,77.99,78.14,143399.0
2017-05-24 13:00:00,78.15,78.51,78.14,78.26,132111.0,78.15,78.51,78.14,78.26,132111.0
2017-05-24 13:30:00,78.24,78.24,77.95,78.09,176165.0,78.24,78.24,77.95,78.09,176165.0
2017-05-24 14:00:00,78.1,78.23,77.94,78.21,282786.0,78.1,78.23,77.94,78.21,282786.0
2017-05-24 14:30:00,78.22,78.27,78.01,78.27,354014.0,78.22,78.27,78.01,78.27,354014.0
2017-05-24 15:00:00,78.25,78.3,77.87,78.03,399499.0,78.25,78.3,77.87,78.03,399499.0
2017-05-24 15:30:00,78.04,78.35,77.97,78.08,787894.0,78.04,78.35,77.97,78.08,787894.0
2017-05-25 09:30:00,76.01,78.99,76.0,78.13,1331980.0,76.01,78.99,76.0,78.13,1331980.0
2017-05-25 10:00:00,78.09,81.0,78.01,80.02,1129663.0,78.09,81.0,78.01,80.02,1129663.0
2017-05-25 10:30:00,80.0,80.67,79.91,80.0,392552.0,80.0,80.67,79.91,80.0,392552.0
2017-05-25 11:00:00,80.03,80.57,80.01,80.32,348946.0,80.03,80.57,80.01,80.32,348946.0
2017-05-25 11:30:00,80.32,80.44,79.96,80.21,365768.0,80.32,80.44,79.96,80.21,365768.0
2017-05-25 12:00:00,80.19,80.32,80.0,80.2,189389.0,80.19,80.32,80.0,80.2,189389.0
2017-05-25 12:30:00,80.2,80.72,80.17,80.69,289558.0,80.2,80.72,80.17,80.69,289558.0
2017-05-25 13:00:00,80.69,80.7,80.24,80.44,148022.0,80.69,80.7,80.24,80.44,148022.0
2017-05-25 13:30:00,80.43,80.59,80.29,80.35,136974.0,80.43,80.59,80.29,80.35,136974.0
2017-05-25 14:00:00,80.38,80.5,79.95,79.98,189360.0,80.38,80.5,79.95,79.98,189360.0
2017-05-25 14:30:00,79.98,79.98,79.02,79.06,388329.0,79.98,79.98,79.02,79.06,388329.0
2017-05-25 15:00:00,79.06,79.17,78.77,78.77,291565.0,79.06,79.17,78.77,78.77,291565.0
2017-05-25 15:30:00,78.78,79.03,78.72,78.81,510917.0,78.78,79.03,78.72,78.81,510917.0
2017-05-26 09:30:00,79.15,80.46,78.14,78.28,264283.0,79.15,80.46,78.14,78.28,264283.0
2017-05-26 10:00:00,78.35,78.61,77.71,78.03,258502.0,78.35,78.61,77.71,78.03,258502.0
2017-05-26 10:30:00,78.03,78.04,77.75,77.86,145392.0,78.03,78.04,77.75,77.86,145392.0
2017-05-26 11:00:00,77.86,78.41,77.86,78.39,203127.0,77.86,78.41,77.86,78.39,203127.0
2017-05-26 11:30:00,78.4,78.4,77.72,77.83,171034.0,78.4,78.4,77.72,77.83,171034.0
2017-05-26 12:00:00,77.83,78.0,77.8,77.92,66767.0,77.83,78.0,77.8,77.92,66767.0
2017-05-26 12:30:00,77.93,78.0,77.83,77.88,100145.0,77.93,78.0,77.83,77.88,100145.0
2017-05-26 13:00:00,77.87,78.06,77.81,78.05,83705.0,77.87,78.06,77.81,78.05,83705.0
2017-05-26 13:30:00,78.05,78.33,78.04,78.24,79495.0,78.05,78.33,78.04,78.24,79495.0
2017-05-26 14:00:00,78.25,78.42,78.22,78.31,64409.0,78.25,78.42,78.22,78.31,64409.0
2017-05-26 14:30:00,78.28,78.3,78.05,78.08,54567.0,78.28,78.3,78.05,78.08,54567.0
2017-05-26 15:00:00,78.08,78.21,77.96,78.19,110177.0,78.08,78.21,77.96,78.19,110177.0
2017-05-26 15:30:00,78.2,78.34,78.13,78.28,279443.0,78.2,78.34,78.13,78.28,279443.0
2017-05-30 09:30:00,78.08,78.99,77.82,78.5,146811.0,78.08,78.99,77.82,78.5,146811.0
2017-05-30 10:00:00,78.48,78.7,78.21,78.39,85225.0,78.48,78.7,78.21,78.39,85225.0
2017-05-30 10:30:00,78.41,78.63,78.22,78.23,145730.0,78.41,78.63,78.22,78.23,145730.0
2017-05-30 11:00:00,78.22,78.45,78.09,78.2,121849.0,78.22,78.45,78.09,78.2,121849.0
2017-05-30 11:30:00,78.23,78.39,78.05,78.36,98803.0,78.23,78.39,78.05,78.36,98803.0
2017-05-30 12:00:00,78.36,78.52,78.21,78.24,82956.0,78.36,78.52,78.21,78.24,82956.0
2017-05-30 12:30:00,78.21,78.36,78.21,78.35,73065.0,78.21,78.36,78.21,78.35,73065.0
2017-05-30 13:00:00,78.35,78.41,78.29,78.35,46510.0,78.35,78.41,78.29,78.35,46510.0
2017-05-30 13:30:00,78.34,78.5,78.29,78.47,79038.0,78.34,78.5,78.29,78.47,79038.0
2017-05-30 14:00:00,78.48,78.49,78.33,78.38,59222.0,78.48,78.49,78.33,78.38,59222.0
2017-05-30 14:30:00,78.37,78.37,78.26,78.3,62648.0,78.37,78.37,78.26,78.3,62648.0
2017-05-30 15:00:00,78.3,78.37,78.04,78.04,197723.0,78.3,78.37,78.04,78.04,197723.0
2017-05-30 15:30:00,78.05,78.23,78.0,78.16,351437.0,78.05,78.23,78.0,78.16,351437.0
2017-05-31 09:30:00,78.27,78.38,76.77,76.77,293683.0,78.27,78.38,76.77,76.77,293683.0
2017-05-31 10:00:00,76.79,77.53,76.59,77.15,308576.0,76.79,77.53,76.59,77.15,308576.0
2017-05-31 10:30:00,77.14,77.25,76.97,77.08,148117.0,77.14,77.25,76.97,77.08,148117.0
2017-05-31 11:00:00,77.1,77.21,77.0,77.09,159225.0,77.1,77.21,77.0,77.09,159225.0
2017-05-31 11:30:00,77.05,77.22,76.8,76.87,177238.0,77.05,77.22,76.8,76.87,177238.0
2017-05-31 12:00:00,76.87,76.9,76.43,76.65,225984.0,76.87,76.9,76.43,76.65,225984.0
2017-05-31 12:30:00,76.66,76.79,76.66,76.72,88326.0,76.66,76.79,76.66,76.72,88326.0
2017-05-31 13:00:00,76.73,76.78,76.64,76.72,89953.0,76.73,76.78,76.64,76.72,89953.0
2017-05-31 13:30:00,76.73,76.94,76.69,76.93,120031.0,76.73,76.94,76.69,76.93,120031.0
2017-05-31 14:00:00,76.94,77.0,76.77,76.87,102538.0,76.94,77.0,76.77,76.87,102538.0
2017-05-31 14:30:00,76.87,77.3,76.83,77.21,215365.0,76.87,77.3,76.83,77.21,215365.0
2017-05-31 15:00:00,77.21,77.39,77.15,77.2,241550.0,77.21,77.39,77.15,77.2,241550.0
2017-05-31 15:30:00,77.2,77.81,77.17,77.7,680387.0,77.2,77.81,77.17,77.7,680387.0
2017-06-01 09:30:00,78.03,80.05,78.01,79.99,686227.0,78.03,80.05,78.01,79.99,686227.0
2017-06-01 10:00:00,79.99,80.17,79.5,79.51,351411.0,79.99,80.17,79.5,79.51,351411.0
2017-06-01 10:30:00,79.5,79.79,79.17,79.74,190777.0,79.5,79.79,79.17,79.74,190777.0
2017-06-01 11:00:00,79.72,79.8,79.27,79.33,152049.0,79.72,79.8,79.27,79.33,152049.0
2017-06-01 11:30:00,79.35,79.47,79.23,79.43,89140.0,79.35,79.47,79.23,79.43,89140.0
2017-06-01 12:00:00,79.43,79.8,79.37,79.64,202798.0,79.43,79.8,79.37,79.64,202798.0
2017-06-01 12:30:00,79.66,80.33,79.63,80.12,176384.0,79.66,80.33,79.63,80.12,176384.0
2017-06-01 13:00:00,80.1,80.28,80.02,80.15,105725.0,80.1,80.28,80.02,80.15,105725.0
2017-06-01 13:30:00,80.15,80.29,79.97,80.07,122477.0,80.15,80.29,79.97,80.07,122477.0
2017-06-01 14:00:00,80.06,80.39,79.98,80.08,321128.0,80.06,80.39,79.98,80.08,321128.0
2017-06-01 14:30:00,80.07,80.26,79.88,80.18,183835.0,80.07,80.26,79.88,80.18,183835.0
2017-06-01 15:00:00,80.17,80.31,80.01,80.22,334142.0,80.17,80.31,80.01,80.22,334142.0
2017-06-01 15:30:00,80.23,80.58,80.17,80.56,547437.0,80.23,80.58,80.17,80.56,547437.0
2017-06-02 09:30:00,80.49,80.93,79.85,79.93,233925.0,80.49,80.93,79.85,79.93,233925.0
2017-06-02 10:00:00,79.91,80.64,79.91,80.59,85968.0,79.91,80.64,79.91,80.59,85968.0
2017-06-02 10:30:00,80.55,80.8,80.41,80.48,99942.0,80.55,80.8,80.41,80.48,99942.0
2017-06-02 11:00:00,80.46,80.48,80.14,80.33,88809.0,80.46,80.48,80.14,80.33,88809.0
2017-06-02 11:30:00,80.32,80.79,80.32,80.6,53223.0,80.32,80.79,80.32,80.6,53223.0
2017-06-02 12:00:00,80.58,80.72,80.46,80.67,42126.0,80.58,80.72,80.46,80.67,42126.0
2017-06-02 12:30:00,80.69,80.7,80.53,80.65,35489.0,80.69,80.7,80.53,80.65,35489.0
2017-06-02 13:00:00,80.67,80.7,80.42,80.49,51605.0,80.67,80.7,80.42,80.49,51605.0
2017-06-02 13:30:00,80.48,80.71,80.3,80.6,206902.0,80.48,80.71,80.3,80.6,206902.0
2017-06-02 14:00:00,80.57,80.58,80.43,80.44,54899.0,80.57,80.58,80.43,80.44,54899.0
2017-06-02 14:30:00,80.45,80.69,80.43,80.59,124939.0,80.45,80.69,80.43,80.59,124939.0
2017-06-02 15:00:00,80.57,80.6,80.43,80.44,84531.0,80.57,80.6,80.43,80.44,84531.0
2017-06-02 15:30:00,80.43,80.5,80.29,80.42,296288.0,80.43,80.5,80.29,80.42,296288.0
2017-06-05 09:30:00,80.15,80.34,79.19,79.39,225110.0,80.15,80.34,79.19,79.39,225110.0
2017-06-05 10:00:00,79.39,79.54,78.57,78.69,266502.0,79.39,79.54,78.57,78.69,266502.0
2017-06-05 10:30:00,78.71,78.91,78.49,78.53,182342.0,78.71,78.91,78.49,78.53,182342.0
2017-06-05 11:00:00,78.53,79.26,78.53,79.13,217183.0,78.53,79.26,78.53,79.13,217183.0
2017-06-05 11:30:00,79.14,79.35,78.97,79.33,131198.0,79.14,79.35,78.97,79.33,131198.0
2017-06-05 12:00:00,79.31,79.47,79.15,79.18,87792.0,79.31,79.47,79.15,79.18,87792.0
2017-06-05 12:30:00,79.18,79.41,79.18,79.41,69807.0,79.18,79.41,79.18,79.41,69807.0
2017-06-05 13:00:00,79.4,79.63,79.4,79.56,80493.0,79.4,79.63,79.4,79.56,80493.0
2017-06-05 13:30:00,79.54,79.61,79.48,79.57,57001.0,79.54,79.61,79.48,79.57,57001.0
2017-06-05 14:00:00,79.57,79.68,79.48,79.52,141954.0,79.57,79.68,79.48,79.52,141954.0
2017-06-05 14:30:00,79.51,79.57,79.41,79.42,60129.0,79.51,79.57,79.41,79.42,60129.0
2017-06-05 15:00:00,79.42,79.42,79.19,79.33,175016.0,79.42,79.42,79.19,79.33,175016.0
2017-06-05 15:30:00,79.32,79.43,79.26,79.28,242142.0,79.32,79.43,79.26,79.28,242142.0
2017-06-06 09:30:00,78.61,78.61,77.35,77.66,241636.0,78.61,78.61,77.35,77.66,241636.0
2017-06-06 10:00:00,77.67,77.79,76.88,77.01,408260.0,77.67,77.79,76.88,77.01,408260.0
2017-06-06 10:30:00,77.01,77.39,76.79,77.02,463820.0,77.01,77.39,76.79,77.02,463820.0
2017-06-06 11:00:00,77.03,77.25,76.67,76.99,391282.0,77.03,77.25,76.67,76.99,391282.0
2017-06-06 11:30:00,76.97,77.33,76.73,76.78,175343.0,76.97,77.33,76.73,76.78,175343.0
2017-06-06 12:00:00,76.77,76.97,76.46,76.86,202746.0,76.77,76.97,76.46,76.86,202746.0
2017-06-06 12:30:00,76.85,76.86,76.42,76.42,173577.0,76.85,76.86,76.42,76.42,173577.0
2017-06-06 13:00:00,76.42,76.52,76.26,76.43,164021.0,76.42,76.52,76.26,76.43,164021.0
2017-06-06 13:30:00,76.43,76.49,76.25,76.41,229515.0,76.43,76.49,76.25,76.41,229515.0
2017-06-06 14:00:00,76.42,76.91,76.36,76.91,330870.0,76.42,76.91,76.36,76.91,330870.0
2017-06-06 14:30:00,76.9,77.41,76.89,77.29,271814.0,76.9,77.41,76.89,77.29,271814.0
2017-06-06 15:00:00,77.3,77.34,76.87,76.92,180988.0,77.3,77.34,76.87,76.92,180988.0
2017-06-06 15:30:00,76.93,76.95,76.76,76.88,410221.0,76.93,76.95,76.76,76.88,410221.0
2017-06-07 09:30:00,77.33,77.33,76.08,76.35,407688.0,77.33,77.33,76.08,76.35,407688.0
2017-06-07 10:00:00,76.38,76.49,75.68,76.0,251658.0,76.38,76.49,75.68,76.0,251658.0
2017-06-07 10:30:00,75.98,76.28,75.79,75.91,418780.0,75.98,76.28,75.79,75.91,418780.0
2017-06-07 11:00:00,75.92,76.15,75.67,75.76,425557.0,75.92,76.15,75.67,75.76,425557.0
2017-06-07 11:30:00,75.76,75.87,75.53,75.65,690295.0,75.76,75.87,75.53,75.65,690295.0
2017-06-07 12:00:00,75.65,75.73,75.26,75.57,400597.0,75.65,75.73,75.26,75.57,400597.0
2017-06-07 12:30:00,75.56,75.56,75.24,75.51,157991.0,75.56,75.56,75.24,75.51,157991.0
2017-06-07 13:00:00,75.5,75.66,75.2,75.25,179337.0,75.5,75.66,75.2,75.25,179337.0
2017-06-07 13:30:00,75.24,75.35,75.18,75.19,144172.0,75.24,75.35,75.18,75.19,144172.0
2017-06-07 14:00:00,75.2,75.36,75.14,75.27,418345.0,75.2,75.36,75.14,75.27,418345.0
2017-06-07 14:30:00,75.27,75.32,75.13,75.25,238905.0,75.27,75.32,75.13,75.25,238905.0
2017-06-07 15:00:00,75.25,75.7,75.0,75.37,1653626.0,75.25,75.7,75.0,75.37,1653626.0
2017-06-07 15:30:00,75.36,75.53,75.31,75.41,829811.0,75.36,75.53,75.31,75.41,829811.0
2017-06-08 09:30:00,75.79,77.09,75.47,76.43,424943.0,75.79,77.09,75.47,76.43,424943.0
2017-06-08 10:00:00,76.43,76.66,75.5,75.52,151933.0,76.43,76.66,75.5,75.52,151933.0
2017-06-08 10:30:00,75.51,75.85,75.42,75.78,209437.0,75.51,75.85,75.42,75.78,209437.0
2017-06-08 11:00:00,75.81,75.93,75.66,75.71,131931.0,75.81,75.93,75.66,75.71,131931.0
2017-06-08 11:30:00,75.7,75.83,75.45,75.65,108164.0,75.7,75.83,75.45,75.65,108164.0
2017-06-08 12:00:00,75.64,75.82,75.38,75.38,89300.0,75.64,75.82,75.38,75.38,89300.0
2017-06-08 12:30:00,75.38,75.5,75.1,75.14,171577.0,75.38,75.5,75.1,75.14,171577.0
2017-06-08 13:00:00,75.14,75.22,74.94,75.01,124324.0,75.14,75.22,74.94,75.01,124324.0
2017-06-08 13:30:00,75.0,75.4,74.98,75.26,112083.0,75.0,75.4,74.98,75.26,112083.0
2017-06-08 14:00:00,75.24,75.3,74.96,75.06,108993.0,75.24,75.3,74.96,75.06,108993.0
2017-06-08 14:30:00,75.06,75.08,74.66,74.75,146581.0,75.06,75.08,74.66,74.75,146581.0
2017-06-08 15:00:00,74.75,74.95,74.74,74.88,126967.0,74.75,74.95,74.74,74.88,126967.0
2017-06-08 15:30:00,74.88,74.95,74.71,74.83,359821.0,74.88,74.95,74.71,74.83,359821.0
2017-06-09 09:30:00,74.85,75.35,74.4,75.06,167249.0,74.85,75.35,74.4,75.06,167249.0
2017-06-09 10:00:00,75.11,75.12,74.55,74.86,112186.0,75.11,75.12,74.55,74.86,112186.0
2017-06-09 10:30:00,74.86,75.11,74.69,75.09,106908.0,74.86,75.11,74.69,75.09,106908.0
2017-06-09 11:00:00,75.07,75.22,74.94,75.04,102842.0,75.07,75.22,74.94,75.04,102842.0
2017-06-09 11:30:00,75.03,75.22,74.99,75.04,117180.0,75.03,75.22,74.99,75.04,117180.0
2017-06-09 12:00:00,75.02,75.55,74.97,75.27,137953.0,75.02,75.55,74.97,75.27,137953.0
2017-06-09 12:30:00,75.29,75.74,75.26,75.51,150333.0,75.29,75.74,75.26,75.51,150333.0
2017-06-09 13:00:00,75.51,75.7,75.34,75.35,75407.0,75.51,75.7,75.34,75.35,75407.0
2017-06-09 13:30:00,75.36,75.53,75.29,75.4,62727.0,75.36,75.53,75.29,75.4,62727.0
2017-06-09 14:00:00,75.4,75.77,75.36,75.74,111290.0,75.4,75.77,75.36,75.74,111290.0
2017-06-09 14:30:00,75.73,75.8,75.52,75.72,181832.0,75.73,75.8,75.52,75.72,181832.0
2017-06-09 15:00:00,75.72,75.88,75.57,75.77,165359.0,75.72,75.88,75.57,75.77,165359.0
2017-06-09 15:30:00,75.79,75.8,75.08,75.38,368836.0,75.79,75.8,75.08,75.38,368836.0
2017-06-12 09:30:00,75.43,76.77,75.34,76.22,231177.0,75.43,76.77,75.34,76.22,231177.0
2017-06-12 10:00:00,76.19,76.27,75.56,76.21,143479.0,76.19,76.27,75.56,76.21,143479.0
2017-06-12 10:30:00,76.23,76.35,75.63,75.88,159765.0,76.23,76.35,75.63,75.88,159765.0
2017-06-12 11:00:00,75.88,75.92,74.95,75.46,138699.0,75.88,75.92,74.95,75.46,138699.0
2017-06-12 11:30:00,75.42,75.77,75.29,75.56,92190.0,75.42,75.77,75.29,75.56,92190.0
2017-06-12 12:00:00,75.53,75.72,75.38,75.46,67880.0,75.53,75.72,75.38,75.46,67880.0
2017-06-12 12:30:00,75.48,75.72,75.35,75.36,46726.0,75.48,75.72,75.35,75.36,46726.0
2017-06-12 13:00:00,75.39,75.57,75.34,75.47,49482.0,75.39,75.57,75.34,75.47,49482.0
2017-06-12 13:30:00,75.48,75.63,75.43,75.55,66106.0,75.48,75.63,75.43,75.55,66106.0
2017-06-12 14:00:00,75.53,75.6,75.46,75.54,102040.0,75.53,75.6,75.46,75.54,102040.0
2017-06-12 14:30:00,75.52,75.57,75.03,75.05,122945.0,75.52,75.57,75.03,75.05,122945.0
2017-06-12 15:00:00,75.04,75.43,75.03,75.21,103942.0,75.04,75.43,75.03,75.21,103942.0
2017-06-12 15:30:00,75.22,75.46,75.22,75.35,275686.0,75.22,75.46,75.22,75.35,275686.0
2017-06-13 09:30:00,75.27,75.54,74.87,75.14,132027.0,75.27,75.54,74.87,75.14,132027.0
2017-06-13 10:00:00,75.18,75.54,75.1,75.3,66828.0,75.18,75.54,75.1,75.3,66828.0
2017-06-13 10:30:00,75.31,75.88,75.29,75.69,121166.0,75.31,75.88,75.29,75.69,121166.0
2017-06-13 11:00:00,75.66,75.75,75.32,75.41,77409.0,75.66,75.75,75.32,75.41,77409.0
2017-06-13 11:30:00,75.43,75.66,75.37,75.45,78442.0,75.43,75.66,75.37,75.45,78442.0
2017-06-13 12:00:00,75.44,75.51,75.38,75.5,90545.0,75.44,75.51,75.38,75.5,90545.0
2017-06-13 12:30:00,75.49,75.79,75.47,75.71,47702.0,75.49,75.79,75.47,75.71,47702.0
2017-06-13 13:00:00,75.7,75.74,75.52,75.53,41290.0,75.7,75.74,75.52,75.53,41290.0
2017-06-13 13:30:00,75.55,75.66,75.42,75.58,51442.0,75.55,75.66,75.42,75.58,51442.0
2017-06-13 14:00:00,75.57,75.6,75.42,75.5,42755.0,75.57,75.6,75.42,75.5,42755.0
2017-06-13 14:30:00,75.5,75.55,75.43,75.45,74206.0,75.5,75.55,75.43,75.45,74206.0
2017-06-13 15:00:00,75.45,75.65,75.42,75.56,110263.0,75.45,75.65,75.42,75.56,110263.0
2017-06-13 15:30:00,75.55,75.56,75.42,75.5,191904.0,75.55,75.56,75.42,75.5,191904.0
2017-06-14 09:30:00,75.52,75.85,74.69,75.12,173679.0,75.52,75.85,74.69,75.12,173679.0
2017-06-14 10:00:00,75.09,75.23,74.88,75.04,121747.0,75.09,75.23,74.88,75.04,121747.0
2017-06-14 10:30:00,74.98,75.06,74.79,75.02,104230.0,74.98,75.06,74.79,75.02,104230.0
2017-06-14 11:00:00,75.01,75.09,74.93,74.95,46049.0,75.01,75.09,74.93,74.95,46049.0
2017-06-14 11:30:00,74.95,75.03,74.86,74.86,73271.0,74.95,75.03,74.86,74.86,73271.0
2017-06-14 12:00:00,74.86,75.0,74.85,74.89,29456.0,74.86,75.0,74.85,74.89,29456.0
2017-06-14 12:30:00,74.88,74.99,74.84,74.91,43251.0,74.88,74.99,74.84,74.91,43251.0
2017-06-14 13:00:00,74.92,75.21,74.9,75.09,63622.0,74.92,75.21,74.9,75.09,63622.0
2017-06-14 13:30:00,75.06,75.31,75.05,75.2,73299.0,75.06,75.31,75.05,75.2,73299.0
2017-06-14 14:00:00,75.19,75.4,75.05,75.22,88066.0,75.19,75.4,75.05,75.22,88066.0
2017-06-14 14:30:00,75.19,75.23,74.9,74.94,109114.0,75.19,75.23,74.9,74.94,109114.0
2017-06-14 15:00:00,74.92,75.16,74.83,75.12,94424.0,74.92,75.16,74.83,75.12,94424.0
2017-06-14 15:30:00,75.11,75.5,75.07,75.27,268059.0,75.11,75.5,75.07,75.27,268059.0
2017-06-15 09:30:00,74.82,75.58,73.46,73.81,218826.0,74.82,75.58,73.46,73.81,218826.0
2017-06-15 10:00:00,73.82,74.16,73.44,73.48,253146.0,73.82,74.16,73.44,73.48,253146.0
2017-06-15 10:30:00,73.48,73.58,72.34,72.39,578837.0,73.48,73.58,72.34,72.39,578837.0
2017-06-15 11:00:00,72.42,73.11,72.37,73.08,507861.0,72.42,73.11,72.37,73.08,507861.0
2017-06-15 11:30:00,73.08,73.23,72.83,72.91,179708.0,73.08,73.23,72.83,72.91,179708.0
2017-06-15 12:00:00,72.94,73.13,72.72,73.05,142847.0,72.94,73.13,72.72,73.05,142847.0
2017-06-15 12:30:00,73.05,73.13,72.73,72.96,286356.0,73.05,73.13,72.73,72.96,286356.0
2017-06-15 13:00:00,72.96,73.09,72.88,72.96,178579.0,72.96,73.09,72.88,72.96,178579.0
2017-06-15 13:30:00,72.96,73.03,72.86,72.92,128783.0,72.96,73.03,72.86,72.92,128783.0
2017-06-15 14:00:00,72.92,73.1,72.84,73.01,156507.0,72.92,73.1,72.84,73.01,156507.0
2017-06-15 14:30:00,73.0,73.02,72.88,72.96,164522.0,73.0,73.02,72.88,72.96,164522.0
2017-06-15 15:00:00,72.95,73.09,72.92,72.99,188919.0,72.95,73.09,72.92,72.99,188919.0
2017-06-15 15:30:00,73.01,73.01,72.61,72.73,429277.0,73.01,73.01,72.61,72.73,429277.0
2017-06-16 09:30:00,69.67,70.54,65.63,69.59,4581426.0,69.67,70.54,65.63,69.59,4581426.0
2017-06-16 10:00:00,69.59,70.47,69.13,69.89,1275170.0,69.59,70.47,69.13,69.89,1275170.0
2017-06-16 10:30:00,69.88,70.26,69.7,70.05,492758.0,69.88,70.26,69.7,70.05,492758.0
2017-06-16 11:00:00,70.05,70.38,69.88,70.28,407206.0,70.05,70.38,69.88,70.28,407206.0
2017-06-16 11:30:00,70.29,70.64,70.13,70.38,349491.0,70.29,70.64,70.13,70.38,349491.0
2017-06-16 12:00:00,70.38,70.55,70.15,70.29,260246.0,70.38,70.55,70.15,70.29,260246.0
2017-06-16 12:30:00,70.3,70.45,70.2,70.28,159963.0,70.3,70.45,70.2,70.28,159963.0
2017-06-16 13:00:00,70.29,70.4,69.84,69.86,185388.0,70.29,70.4,69.84,69.86,185388.0
2017-06-16 13:30:00,69.84,69.95,69.68,69.76,158931.0,69.84,69.95,69.68,69.76,158931.0
2017-06-16 14:00:00,69.76,70.6,69.71,69.81,427907.0,69.76,70.6,69.71,69.81,427907.0
2017-06-16 14:30:00,69.8,69.96,69.6,69.63,192373.0,69.8,69.96,69.6,69.63,192373.0
2017-06-16 15:00:00,69.63,70.2,69.63,70.01,345255.0,69.63,70.2,69.63,70.01,345255.0
2017-06-16 15:30:00,70.01,70.17,69.75,70.08,1086766.0,70.01,70.17,69.75,70.08,1086766.0
2017-06-19 09:30:00,70.53,71.0,69.47,69.67,295084.0,70.53,71.0,69.47,69.67,295084.0
2017-06-19 10:00:00,69.71,70.1,69.63,69.79,320526.0,69.71,70.1,69.63,69.79,320526.0
2017-06-19 10:30:00,69.78,69.9,69.48,69.7,406435.0,69.78,69.9,69.48,69.7,406435.0
2017-06-19 11:00:00,69.7,69.73,69.44,69.54,303633.0,69.7,69.73,69.44,69.54,303633.0
2017-06-19 11:30:00,69.54,69.86,69.51,69.79,226598.0,69.54,69.86,69.51,69.79,226598.0
2017-06-19 12:00:00,69.79,70.18,69.64,70.12,308458.0,69.79,70.18,69.64,70.12,308458.0
2017-06-19 12:30:00,70.15,70.67,70.03,70.6,505493.0,70.15,70.67,70.03,70.6,505493.0
2017-06-19 13:00:00,70.6,70.86,70.55,70.82,252901.0,70.6,70.86,70.55,70.82,252901.0
2017-06-19 13:30:00,70.82,70.92,70.45,70.51,149003.0,70.82,70.92,70.45,70.51,149003.0
2017-06-19 14:00:00,70.49,70.58,70.36,70.45,95122.0,70.49,70.58,70.36,70.45,95122.0
2017-06-19 14:30:00,70.45,70.49,70.23,70.32,151146.0,70.45,70.49,70.23,70.32,151146.0
2017-06-19 15:00:00,70.32,70.59,70.25,70.34,380995.0,70.32,70.59,70.25,70.34,380995.0
2017-06-19 15:30:00,70.34,70.63,70.33,70.54,486593.0,70.34,70.63,70.33,70.54,486593.0
2017-06-20 09:30:00,70.62,70.69,69.77,70.12,388258.0,70.62,70.69,69.77,70.12,388258.0
2017-06-20 10:00:00,70.09,70.15,69.66,69.91,368598.0,70.09,70.15,69.66,69.91,368598.0
2017-06-20 10:30:00,69.91,70.25,69.73,70.25,148258.0,69.91,70.25,69.73,70.25,148258.0
2017-06-20 11:00:00,70.23,70.43,69.88,70.0,118517.0,70.23,70.43,69.88,70.0,118517.0
2017-06-20 11:30:00,70.0,70.08,69.79,69.9,82515.0,70.0,70.08,69.79,69.9,82515.0
2017-06-20 12:00:00,69.89,69.91,69.5,69.76,218183.0,69.89,69.91,69.5,69.76,218183.0
2017-06-20 12:30:00,69.76,69.8,69.69,69.72,63541.0,69.76,69.8,69.69,69.72,63541.0
2017-06-20 13:00:00,69.73,69.8,69.64,69.66,58015.0,69.73,69.8,69.64,69.66,58015.0
2017-06-20 13:30:00,69.68,69.71,69.45,69.45,107290.0,69.68,69.71,69.45,69.45,107290.0
2017-06-20 14:00:00,69.45,69.5,69.15,69.31,141157.0,69.45,69.5,69.15,69.31,141157.0
2017-06-20 14:30:00,69.31,69.33,69.05,69.11,118258.0,69.31,69.33,69.05,69.11,118258.0
2017-06-20 15:00:00,69.14,69.16,68.97,69.03,542571.0,69.14,69.16,68.97,69.03,542571.0
2017-06-20 15:30:00,69.03,69.03,68.73,68.94,675516.0,69.03,69.03,68.73,68.94,675516.0
2017-06-21 09:30:00,69.04,69.75,68.73,69.36,223576.0,69.04,69.75,68.73,69.36,223576.0
2017-06-21 10:00:00,69.34,69.67,69.01,69.06,134818.0,69.34,69.67,69.01,69.06,134818.0
2017-06-21 10:30:00,69.09,69.33,68.7,68.78,202192.0,69.09,69.33,68.7,68.78,202192.0
2017-06-21 11:00:00,68.78,68.85,68.29,68.29,232846.0,68.78,68.85,68.29,68.29,232846.0
2017-06-21 11:30:00,68.3,68.45,68.16,68.45,337149.0,68.3,68.45,68.16,68.45,337149.0
2017-06-21 12:00:00,68.44,68.49,67.94,67.94,245388.0,68.44,68.49,67.94,67.94,245388.0
2017-06-21 12:30:00,67.94,68.1,67.62,67.67,225135.0,67.94,68.1,67.62,67.67,225135.0
2017-06-21 13:00:00,67.67,67.8,67.6,67.7,480740.0,67.67,67.8,67.6,67.7,480740.0
2017-06-21 13:30:00,67.71,67.8,67.62,67.65,122169.0,67.71,67.8,67.62,67.65,122169.0
2017-06-21 14:00:00,67.64,68.18,67.63,68.18,146037.0,67.64,68.18,67.63,68.18,146037.0
2017-06-21 14:30:00,68.17,68.28,68.02,68.1,320013.0,68.17,68.28,68.02,68.1,320013.0
2017-06-21 15:00:00,68.09,68.15,67.93,68.0,212388.0,68.09,68.15,67.93,68.0,212388.0
2017-06-21 15:30:00,67.99,68.09,67.94,68.05,507213.0,67.99,68.09,67.94,68.05,507213.0
2017-06-22 09:30:00,68.1,68.36,67.61,68.21,161242.0,68.1,68.36,67.61,68.21,161242.0
2017-06-22 10:00:00,68.23,68.37,67.91,68.17,194942.0,68.23,68.37,67.91,68.17,194942.0
2017-06-22 10:30:00,68.17,68.29,67.98,68.28,164378.0,68.17,68.29,67.98,68.28,164378.0
2017-06-22 11:00:00,68.27,68.54,68.1,68.25,127325.0,68.27,68.54,68.1,68.25,127325.0
2017-06-22 11:30:00,68.25,68.3,68.02,68.07,83800.0,68.25,68.3,68.02,68.07,83800.0
2017-06-22 12:00:00,68.07,68.28,67.94,68.02,240091.0,68.07,68.28,67.94,68.02,240091.0
2017-06-22 12:30:00,68.03,68.17,67.93,68.09,183554.0,68.03,68.17,67.93,68.09,183554.0
2017-06-22 13:00:00,68.09,68.12,67.87,68.04,162168.0,68.09,68.12,67.87,68.04,162168.0
2017-06-22 13:30:00,68.04,68.22,67.98,68.09,229389.0,68.04,68.22,67.98,68.09,229389.0
2017-06-22 14:00:00,68.09,68.23,68.04,68.16,255033.0,68.09,68.23,68.04,68.16,255033.0
2017-06-22 14:30:00,68.16,68.17,68.06,68.09,87609.0,68.16,68.17,68.06,68.09,87609.0
2017-06-22 15:00:00,68.08,68.26,68.01,68.08,212218.0,68.08,68.26,68.01,68.08,212218.0
2017-06-22 15:30:00,68.07,68.08,67.61,67.68,394336.0,68.07,68.08,67.61,67.68,394336.0
2017-06-23 09:30:00,67.38,67.67,67.0,67.43,267041.0,67.38,67.67,67.0,67.43,267041.0
2017-06-23 10:00:00,67.43,67.49,67.22,67.26,208360.0,67.43,67.49,67.22,67.26,208360.0
2017-06-23 10:30:00,67.26,67.33,67.05,67.15,180467.0,67.26,67.33,67.05,67.15,180467.0
2017-06-23 11:00:00,67.15,67.23,67.05,67.17,195779.0,67.15,67.23,67.05,67.17,195779.0
2017-06-23 11:30:00,67.17,67.17,67.05,67.08,113616.0,67.17,67.17,67.05,67.08,113616.0
2017-06-23 12:00:00,67.07,67.11,66.74,66.87,184944.0,67.07,67.11,66.74,66.87,184944.0
2017-06-23 12:30:00,66.87,66.89,66.65,66.77,413439.0,66.87,66.89,66.65,66.77,413439.0
2017-06-23 13:00:00,66.78,66.82,66.45,66.55,218920.0,66.78,66.82,66.45,66.55,218920.0
2017-06-23 13:30:00,66.54,66.59,66.31,66.45,142578.0,66.54,66.59,66.31,66.45,142578.0
2017-06-23 14:00:00,66.44,66.56,66.28,66.34,193822.0,66.44,66.56,66.28,66.34,193822.0
2017-06-23 14:30:00,66.34,66.39,66.21,66.28,319903.0,66.34,66.39,66.21,66.28,319903.0
2017-06-23 15:00:00,66.28,66.5,66.17,66.48,554894.0,66.28,66.5,66.17,66.48,554894.0
2017-06-23 15:30:00,66.5,66.84,66.42,66.6,1358113.0,66.5,66.84,66.42,66.6,1358113.0
2017-06-26 09:30:00,66.81,67.96,66.53,67.78,1498073.0,66.81,67.96,66.53,67.78,1498073.0
2017-06-26 10:00:00,67.8,68.16,67.49,67.58,272826.0,67.8,68.16,67.49,67.58,272826.0
2017-06-26 10:30:00,67.55,68.16,67.54,68.11,722482.0,67.55,68.16,67.54,68.11,722482.0
2017-06-26 11:00:00,68.12,68.21,67.71,67.84,205982.0,68.12,68.21,67.71,67.84,205982.0
2017-06-26 11:30:00,67.84,68.02,67.76,67.88,133949.0,67.84,68.02,67.76,67.88,133949.0
2017-06-26 12:00:00,67.88,68.16,67.85,67.95,168581.0,67.88,68.16,67.85,67.95,168581.0
2017-06-26 12:30:00,67.97,68.06,67.91,67.98,194202.0,67.97,68.06,67.91,67.98,194202.0
2017-06-26 13:00:00,67.96,68.02,67.83,67.87,101608.0,67.96,68.02,67.83,67.87,101608.0
2017-06-26 13:30:00,67.84,68.1,67.83,68.08,167247.0,67.84,68.1,67.83,68.08,167247.0
2017-06-26 14:00:00,68.07,68.17,67.92,68.06,664092.0,68.07,68.17,67.92,68.06,664092.0
2017-06-26 14:30:00,68.06,68.15,67.97,68.1,143443.0,68.06,68.15,67.97,68.1,143443.0
2017-06-26 15:00:00,68.08,68.17,67.99,68.13,447629.0,68.08,68.17,67.99,68.13,447629.0
2017-06-26 15:30:00,68.13,68.53,68.07,68.48,838342.0,68.13,68.53,68.07,68.48,838342.0
2017-06-27 09:30:00,68.3,69.73,68.25,69.21,815250.0,68.3,69.73,68.25,69.21,815250.0
2017-06-27 10:00:00,69.21,69.84,69.17,69.83,484118.0,69.21,69.84,69.17,69.83,484118.0
2017-06-27 10:30:00,69.83,70.28,69.67,70.02,622665.0,69.83,70.28,69.67,70.02,622665.0
2017-06-27 11:00:00,70.03,70.3,69.66,69.9,370540.0,70.03,70.3,69.66,69.9,370540.0
2017-06-27 11:30:00,69.9,69.93,69.59,69.76,208461.0,69.9,69.93,69.59,69.76,208461.0
2017-06-27 12:00:00,69.75,69.83,69.57,69.73,137068.0,69.75,69.83,69.57,69.73,137068.0
2017-06-27 12:30:00,69.75,69.92,69.69,69.85,150658.0,69.75,69.92,69.69,69.85,150658.0
2017-06-27 13:00:00,69.83,69.85,69.43,69.46,233485.0,69.83,69.85,69.43,69.46,233485.0
2017-06-27 13:30:00,69.48,69.49,69.23,69.27,200762.0,69.48,69.49,69.23,69.27,200762.0
2017-06-27 14:00:00,69.27,69.5,69.25,69.36,291742.0,69.27,69.5,69.25,69.36,291742.0
2017-06-27 14:30:00,69.38,69.64,69.37,69.55,449123.0,69.38,69.64,69.37,69.55,449123.0
2017-06-27 15:00:00,69.55,69.58,69.36,69.37,277062.0,69.55,69.58,69.36,69.37,277062.0
2017-06-27 15:30:00,69.37,69.38,69.22,69.22,728232.0,69.37,69.38,69.22,69.22,728232.0
2017-06-28 09:30:00,70.48,70.75,69.37,69.72,408459.0,70.48,70.75,69.37,69.72,408459.0
2017-06-28 10:00:00,69.73,70.13,69.73,70.0,240134.0,69.73,70.13,69.73,70.0,240134.0
2017-06-28 10:30:00,70.0,70.21,69.89,69.92,274711.0,70.0,70.21,69.89,69.92,274711.0
2017-06-28 11:00:00,69.9,70.32,69.89,70.23,163211.0,69.9,70.32,69.89,70.23,163211.0
2017-06-28 11:30:00,70.25,70.42,70.03,70.34,136254.0,70.25,70.42,70.03,70.34,136254.0
2017-06-28 12:00:00,70.33,70.33,70.13,70.16,111125.0,70.33,70.33,70.13,70.16,111125.0
2017-06-28 12:30:00,70.17,70.38,70.15,70.27,127924.0,70.17,70.38,70.15,70.27,127924.0
2017-06-28 13:00:00,70.28,70.45,70.25,70.43,138139.0,70.28,70.45,70.25,70.43,138139.0
2017-06-28 13:30:00,70.44,70.47,70.15,70.34,145926.0,70.44,70.47,70.15,70.34,145926.0
2017-06-28 14:00:00,70.36,70.61,70.33,70.56,234511.0,70.36,70.61,70.33,70.56,234511.0
2017-06-28 14:30:00,70.55,70.79,70.54,70.73,274614.0,70.55,70.79,70.54,70.73,274614.0
2017-06-28 15:00:00,70.74,70.81,70.45,70.46,380058.0,70.74,70.81,70.45,70.46,380058.0
2017-06-28 15:30:00,70.46,70.5,69.94,69.97,861647.0,70.46,70.5,69.94,69.97,861647.0
2017-06-29 09:30:00,69.83,70.22,69.33,70.2,264682.0,69.83,70.22,69.33,70.2,264682.0
2017-06-29 10:00:00,70.17,70.23,69.73,70.06,210818.0,70.17,70.23,69.73,70.06,210818.0
2017-06-29 10:30:00,70.05,70.42,69.98,70.2,121706.0,70.05,70.42,69.98,70.2,121706.0
2017-06-29 11:00:00,70.2,70.29,69.98,70.09,139540.0,70.2,70.29,69.98,70.09,139540.0
2017-06-29 11:30:00,70.09,70.16,69.93,69.93,136042.0,70.09,70.16,69.93,69.93,136042.0
2017-06-29 12:00:00,69.94,70.17,69.86,69.93,134966.0,69.94,70.17,69.86,69.93,134966.0
2017-06-29 12:30:00,69.93,69.95,69.75,69.79,192924.0,69.93,69.95,69.75,69.79,192924.0
2017-06-29 13:00:00,69.78,69.89,69.48,69.53,94698.0,69.78,69.89,69.48,69.53,94698.0
2017-06-29 13:30:00,69.56,69.67,69.49,69.58,120816.0,69.56,69.67,69.49,69.58,120816.0
2017-06-29 14:00:00,69.58,69.63,69.4,69.61,122193.0,69.58,69.63,69.4,69.61,122193.0
2017-06-29 14:30:00,69.61,69.98,69.59,69.93,145365.0,69.61,69.98,69.59,69.93,145365.0
2017-06-29 15:00:00,69.92,70.0,69.73,69.77,176919.0,69.92,70.0,69.73,69.77,176919.0
2017-06-29 15:30:00,69.77,69.9,69.71,69.73,403618.0,69.77,69.9,69.71,69.73,403618.0
2017-06-30 09:30:00,70.01,70.01,69.23,69.58,208816.0,70.01,70.01,69.23,69.58,208816.0
2017-06-30 10:00:00,69.55,70.16,69.53,69.95,212566.0,69.55,70.16,69.53,69.95,212566.0
2017-06-30 10:30:00,69.94,70.33,69.88,70.06,162595.0,69.94,70.33,69.88,70.06,162595.0
2017-06-30 11:00:00,70.06,70.41,70.04,70.22,136421.0,70.06,70.41,70.04,70.22,136421.0
2017-06-30 11:30:00,70.22,70.34,70.12,70.17,118203.0,70.22,70.34,70.12,70.17,118203.0
2017-06-30 12:00:00,70.17,70.26,69.87,69.91,170382.0,70.17,70.26,69.87,69.91,170382.0
2017-06-30 12:30:00,69.92,70.03,69.85,69.86,88223.0,69.92,70.03,69.85,69.86,88223.0
2017-06-30 13:00:00,69.86,70.0,69.77,69.82,114311.0,69.86,70.0,69.77,69.82,114311.0
2017-06-30 13:30:00,69.81,69.83,69.67,69.72,117009.0,69.81,69.83,69.67,69.72,117009.0
2017-06-30 14:00:00,69.73,70.01,69.72,70.0,93474.0,69.73,70.01,69.72,70.0,93474.0
2017-06-30 14:30:00,69.99,70.02,69.78,69.93,128523.0,69.99,70.02,69.78,69.93,128523.0
2017-06-30 15:00:00,69.94,70.03,69.93,70.01,158690.0,69.94,70.03,69.93,70.01,158690.0
2017-06-30 15:30:00,70.01,70.16,69.92,69.93,515474.0,70.01,70.16,69.92,69.93,515474.0
2017-07-03 09:30:00,70.03,70.66,70.03,70.24,108317.0,70.03,70.66,70.03,70.24,108317.0
2017-07-03 10:00:00,70.25,70.41,69.88,70.0,69618.0,70.25,70.41,69.88,70.0,69618.0
2017-07-03 10:30:00,70.03,70.17,69.77,69.84,63166.0,70.03,70.17,69.77,69.84,63166.0
2017-07-03 11:00:00,69.82,69.95,69.62,69.77,69113.0,69.82,69.95,69.62,69.77,69113.0
2017-07-03 11:30:00,69.77,69.77,69.42,69.44,129573.0,69.77,69.77,69.42,69.44,129573.0
2017-07-03 12:00:00,69.46,69.87,69.34,69.84,129490.0,69.46,69.87,69.34,69.84,129490.0
2017-07-03 12:30:00,69.86,70.05,69.83,69.87,148228.0,69.86,70.05,69.83,69.87,148228.0
2017-07-05 09:30:00,69.95,70.06,68.61,68.82,197912.0,69.95,70.06,68.61,68.82,197912.0
2017-07-05 10:00:00,68.83,68.93,68.62,68.74,276247.0,68.83,68.93,68.62,68.74,276247.0
2017-07-05 10:30:00,68.75,69.04,68.7,69.01,188266.0,68.75,69.04,68.7,69.01,188266.0
2017-07-05 11:00:00,69.01,69.08,68.51,68.57,157008.0,69.01,69.08,68.51,68.57,157008.0
2017-07-05 11:30:00,68.57,68.66,68.3,68.34,247945.0,68.57,68.66,68.3,68.34,247945.0
2017-07-05 12:00:00,68.33,68.37,68.14,68.25,121031.0,68.33,68.37,68.14,68.25,121031.0
2017-07-05 12:30:00,68.25,68.35,68.21,68.29,138724.0,68.25,68.35,68.21,68.29,138724.0
2017-07-05 13:00:00,68.29,68.44,68.19,68.2,138622.0,68.29,68.44,68.19,68.2,138622.0
2017-07-05 13:30:00,68.2,68.29,68.03,68.11,215322.0,68.2,68.29,68.03,68.11,215322.0
2017-07-05 14:00:00,68.11,68.21,67.91,68.19,176117.0,68.11,68.21,67.91,68.19,176117.0
2017-07-05 14:30:00,68.19,68.29,68.0,68.12,327085.0,68.19,68.29,68.0,68.12,327085.0
2017-07-05 15:00:00,68.12,68.13,67.88,67.88,329439.0,68.12,68.13,67.88,67.88,329439.0
2017-07-05 15:30:00,67.89,68.35,67.7,68.2,1036688.0,67.89,68.35,67.7,68.2,1036688.0
2017-07-06 09:30:00,67.95,68.29,67.55,68.11,305490.0,67.95,68.29,67.55,68.11,305490.0
2017-07-06 10:00:00,68.07,68.13,67.8,67.94,201296.0,68.07,68.13,67.8,67.94,201296.0
2017-07-06 10:30:00,67.93,68.19,67.87,68.04,132787.0,67.93,68.19,67.87,68.04,132787.0
2017-07-06 11:00:00,68.03,68.08,67.8,67.99,117358.0,68.03,68.08,67.8,67.99,117358.0
2017-07-06 11:30:00,67.98,68.03,67.8,68.0,168660.0,67.98,68.03,67.8,68.0,168660.0
2017-07-06 12:00:00,68.0,68.06,67.85,67.91,124450.0,68.0,68.06,67.85,67.91,124450.0
2017-07-06 12:30:00,67.91,67.97,67.85,67.85,99585.0,67.91,67.97,67.85,67.85,99585.0
2017-07-06 13:00:00,67.86,68.14,67.8,68.12,92522.0,67.86,68.14,67.8,68.12,92522.0
2017-07-06 13:30:00,68.13,68.24,68.1,68.17,102397.0,68.13,68.24,68.1,68.17,102397.0
2017-07-06 14:00:00,68.19,68.21,68.1,68.18,98811.0,68.19,68.21,68.1,68.18,98811.0
2017-07-06 14:30:00,68.18,68.23,68.15,68.17,139289.0,68.18,68.23,68.15,68.17,139289.0
2017-07-06 15:00:00,68.17,68.17,67.93,67.95,213794.0,68.17,68.17,67.93,67.95,213794.0
2017-07-06 15:30:00,67.95,67.97,67.7,67.92,505703.0,67.95,67.97,67.7,67.92,505703.0
2017-07-07 09:30:00,68.0,68.51,67.97,68.05,143461.0,68.0,68.51,67.97,68.05,143461.0
2017-07-07 10:00:00,68.07,68.34,67.87,68.27,159418.0,68.07,68.34,67.87,68.27,159418.0
2017-07-07 10:30:00,68.29,68.42,68.15,68.31,77080.0,68.29,68.42,68.15,68.31,77080.0
2017-07-07 11:00:00,68.3,68.53,68.19,68.5,73560.0,68.3,68.53,68.19,68.5,73560.0
2017-07-07 11:30:00,68.5,68.69,68.21,68.26,111241.0,68.5,68.69,68.21,68.26,111241.0
2017-07-07 12:00:00,68.25,68.32,68.09,68.12,66472.0,68.25,68.32,68.09,68.12,66472.0
2017-07-07 12:30:00,68.12,68.14,67.83,67.85,107242.0,68.12,68.14,67.83,67.85,107242.0
2017-07-07 13:00:00,67.87,67.9,67.77,67.79,68478.0,67.87,67.9,67.77,67.79,68478.0
2017-07-07 13:30:00,67.8,67.87,67.7,67.82,97167.0,67.8,67.87,67.7,67.82,97167.0
2017-07-07 14:00:00,67.84,67.84,67.67,67.75,74996.0,67.84,67.84,67.67,67.75,74996.0
2017-07-07 14:30:00,67.76,67.82,67.72,67.8,77680.0,67.76,67.82,67.72,67.8,77680.0
2017-07-07 15:00:00,67.81,68.08,67.8,68.05,116377.0,67.81,68.08,67.8,68.05,116377.0
2017-07-07 15:30:00,68.05,68.16,67.96,67.99,271798.0,68.05,68.16,67.96,67.99,271798.0
2017-07-10 09:30:00,67.9,68.02,66.75,66.77,201504.0,67.9,68.02,66.75,66.77,201504.0
2017-07-10 10:00:00,66.77,66.8,66.44,66.79,210985.0,66.77,66.8,66.44,66.79,210985.0
2017-07-10 10:30:00,66.81,66.99,66.01,66.26,320176.0,66.81,66.99,66.01,66.26,320176.0
2017-07-10 11:00:00,66.24,66.41,66.03,66.39,310093.0,66.24,66.41,66.03,66.39,310093.0
2017-07-10 11:30:00,66.38,66.46,66.25,66.4,150345.0,66.38,66.46,66.25,66.4,150345.0
2017-07-10 12:00:00,66.43,66.64,66.27,66.53,195075.0,66.43,66.64,66.27,66.53,195075.0
2017-07-10 12:30:00,66.51,66.54,66.36,66.53,85499.0,66.51,66.54,66.36,66.53,85499.0
2017-07-10 13:00:00,66.53,66.62,66.45,66.53,89020.0,66.53,66.62,66.45,66.53,89020.0
2017-07-10 13:30:00,66.53,66.54,66.34,66.42,132630.0,66.53,66.54,66.34,66.42,132630.0
2017-07-10 14:00:00,66.42,66.67,66.42,66.56,96436.0,66.42,66.67,66.42,66.56,96436.0
2017-07-10 14:30:00,66.55,66.56,66.35,66.36,112509.0,66.55,66.56,66.35,66.36,112509.0
2017-07-10 15:00:00,66.36,66.49,66.28,66.39,209637.0,66.36,66.49,66.28,66.39,209637.0
2017-07-10 15:30:00,66.39,66.56,66.31,66.41,471775.0,66.39,66.56,66.31,66.41,471775.0
2017-07-11 09:30:00,66.53,67.42,66.39,67.08,244054.0,66.53,67.42,66.39,67.08,244054.0
2017-07-11 10:00:00,67.08,67.29,66.95,67.14,112257.0,67.08,67.29,66.95,67.14,112257.0
2017-07-11 10:30:00,67.13,67.16,66.9,67.13,198530.0,67.13,67.16,66.9,67.13,198530.0
2017-07-11 11:00:00,67.13,67.3,66.88,66.93,220196.0,67.13,67.3,66.88,66.93,220196.0
2017-07-11 11:30:00,66.92,67.23,66.9,67.06,114227.0,66.92,67.23,66.9,67.06,114227.0
2017-07-11 12:00:00,67.07,67.11,66.93,67.03,234878.0,67.07,67.11,66.93,67.03,234878.0
2017-07-11 12:30:00,67.02,67.23,66.93,67.16,130782.0,67.02,67.23,66.93,67.16,130782.0
2017-07-11 13:00:00,67.15,67.2,67.06,67.2,38332.0,67.15,67.2,67.06,67.2,38332.0
2017-07-11 13:30:00,67.19,67.33,67.12,67.24,67590.0,67.19,67.33,67.12,67.24,67590.0
2017-07-11 14:00:00,67.25,67.27,67.12,67.16,80801.0,67.25,67.27,67.12,67.16,80801.0
2017-07-11 14:30:00,67.16,67.16,66.95,67.0,86046.0,67.16,67.16,66.95,67.0,86046.0
2017-07-11 15:00:00,67.0,67.09,66.94,66.97,170597.0,67.0,67.09,66.94,66.97,170597.0
2017-07-11 15:30:00,66.97,67.03,66.81,66.89,560710.0,66.97,67.03,66.81,66.89,560710.0
2017-07-12 09:30:00,67.35,68.07,67.03,67.31,148460.0,67.35,68.07,67.03,67.31,148460.0
2017-07-12 10:00:00,67.29,67.49,67.18,67.45,98681.0,67.29,67.49,67.18,67.45,98681.0
2017-07-12 10:30:00,67.45,67.75,67.45,67.63,87053.0,67.45,67.75,67.45,67.63,87053.0
2017-07-12 11:00:00,67.62,67.65,67.48,67.6,121326.0,67.62,67.65,67.48,67.6,121326.0
2017-07-12 11:30:00,67.6,67.62,67.11,67.29,82577.0,67.6,67.62,67.11,67.29,82577.0
2017-07-12 12:00:00,67.3,67.52,67.27,67.52,54208.0,67.3,67.52,67.27,67.52,54208.0
2017-07-12 12:30:00,67.5,67.52,67.41,67.49,29997.0,67.5,67.52,67.41,67.49,29997.0
2017-07-12 13:00:00,67.51,67.59,67.45,67.47,42875.0,67.51,67.59,67.45,67.47,42875.0
2017-07-12 13:30:00,67.48,67.53,67.42,67.5,42127.0,67.48,67.53,67.42,67.5,42127.0
2017-07-12 14:00:00,67.48,67.61,67.44,67.6,45421.0,67.48,67.61,67.44,67.6,45421.0
2017-07-12 14:30:00,67.6,67.63,67.36,67.38,71362.0,67.6,67.63,67.36,67.38,71362.0
2017-07-12 15:00:00,67.39,67.43,67.29,67.34,95328.0,67.39,67.43,67.29,67.34,95328.0
2017-07-12 15:30:00,67.34,67.49,67.3,67.4,252448.0,67.34,67.49,67.3,67.4,252448.0
2017-07-13 09:30:00,68.0,68.86,67.85,68.52,364408.0,68.0,68.86,67.85,68.52,364408.0
2017-07-13 10:00:00,68.47,68.89,68.37,68.77,258766.0,68.47,68.89,68.37,68.77,258766.0
2017-07-13 10:30:00,68.77,68.77,68.41,68.45,223256.0,68.77,68.77,68.41,68.45,223256.0
2017-07-13 11:00:00,68.45,68.69,68.39,68.51,126797.0,68.45,68.69,68.39,68.51,126797.0
2017-07-13 11:30:00,68.51,68.57,68.22,68.28,163609.0,68.51,68.57,68.22,68.28,163609.0
2017-07-13 12:00:00,68.27,68.56,68.23,68.46,126095.0,68.27,68.56,68.23,68.46,126095.0
2017-07-13 12:30:00,68.47,68.75,68.31,68.67,121994.0,68.47,68.75,68.31,68.67,121994.0
2017-07-13 13:00:00,68.65,68.78,68.59,68.75,72512.0,68.65,68.78,68.59,68.75,72512.0
2017-07-13 13:30:00,68.77,68.79,68.6,68.73,93527.0,68.77,68.79,68.6,68.73,93527.0
2017-07-13 14:00:00,68.74,68.92,68.71,68.78,171116.0,68.74,68.92,68.71,68.78,171116.0
2017-07-13 14:30:00,68.78,68.85,68.58,68.67,100454.0,68.78,68.85,68.58,68.67,100454.0
2017-07-13 15:00:00,68.65,68.65,68.49,68.55,98631.0,68.65,68.65,68.49,68.55,98631.0
2017-07-13 15:30:00,68.56,68.62,68.47,68.56,431675.0,68.56,68.62,68.47,68.56,431675.0
2017-07-14 09:30:00,68.79,68.83,68.2,68.5,332732.0,68.79,68.83,68.2,68.5,332732.0
2017-07-14 10:00:00,68.47,68.52,68.31,68.45,158975.0,68.47,68.52,68.31,68.45,158975.0
2017-07-14 10:30:00,68.47,68.83,68.4,68.75,223516.0,68.47,68.83,68.4,68.75,223516.0
2017-07-14 11:00:00,68.74,68.74,68.63,68.64,114972.0,68.74,68.74,68.63,68.64,114972.0
2017-07-14 11:30:00,68.67,68.72,68.59,68.67,168654.0,68.67,68.72,68.59,68.67,168654.0
2017-07-14 12:00:00,68.69,68.71,68.56,68.6,68993.0,68.69,68.71,68.56,68.6,68993.0
2017-07-14 12:30:00,68.61,68.73,68.57,68.59,95732.0,68.61,68.73,68.57,68.59,95732.0
2017-07-14 13:00:00,68.6,68.61,68.5,68.54,65866.0,68.6,68.61,68.5,68.54,65866.0
2017-07-14 13:30:00,68.55,68.65,68.5,68.62,72737.0,68.55,68.65,68.5,68.62,72737.0
2017-07-14 14:00:00,68.62,68.78,68.61,68.73,66391.0,68.62,68.78,68.61,68.73,66391.0
2017-07-14 14:30:00,68.72,68.99,68.69,68.98,92442.0,68.72,68.99,68.69,68.98,92442.0
2017-07-14 15:00:00,68.98,69.01,68.86,68.94,120738.0,68.98,69.01,68.86,68.94,120738.0
2017-07-14 15:30:00,68.94,69.15,68.92,69.11,376015.0,68.94,69.15,68.92,69.11,376015.0
2017-07-17 09:30:00,69.11,70.14,69.11,70.09,223278.0,69.11,70.14,69.11,70.09,223278.0
2017-07-17 10:00:00,70.09,70.5,70.03,70.45,161332.0,70.09,70.5,70.03,70.45,161332.0
2017-07-17 10:30:00,70.45,70.88,70.39,70.64,229229.0,70.45,70.88,70.39,70.64,229229.0
2017-07-17 11:00:00,70.63,70.78,70.56,70.74,150622.0,70.63,70.78,70.56,70.74,150622.0
2017-07-17 11:30:00,70.73,70.74,70.53,70.57,118320.0,70.73,70.74,70.53,70.57,118320.0
2017-07-17 12:00:00,70.57,70.59,70.39,70.44,117531.0,70.57,70.59,70.39,70.44,117531.0
2017-07-17 12:30:00,70.45,70.52,70.37,70.47,77582.0,70.45,70.52,70.37,70.47,77582.0
2017-07-17 13:00:00,70.49,70.51,70.4,70.41,52264.0,70.49,70.51,70.4,70.41,52264.0
2017-07-17 13:30:00,70.42,70.44,70.27,70.28,86225.0,70.42,70.44,70.27,70.28,86225.0
2017-07-17 14:00:00,70.28,70.34,70.25,70.31,94915.0,70.28,70.34,70.25,70.31,94915.0
2017-07-17 14:30:00,70.3,70.36,70.28,70.33,98314.0,70.3,70.36,70.28,70.33,98314.0
2017-07-17 15:00:00,70.34,70.34,70.17,70.24,175330.0,70.34,70.34,70.17,70.24,175330.0
2017-07-17 15:30:00,70.25,70.26,69.86,69.87,513529.0,70.25,70.26,69.86,69.87,513529.0
2017-07-18 09:30:00,69.87,70.01,69.37,69.44,150757.0,69.87,70.01,69.37,69.44,150757.0
2017-07-18 10:00:00,69.5,69.57,69.14,69.54,222503.0,69.5,69.57,69.14,69.54,222503.0
2017-07-18 10:30:00,69.57,69.58,69.26,69.51,78308.0,69.57,69.58,69.26,69.51,78308.0
2017-07-18 11:00:00,69.51,69.82,69.41,69.78,72921.0,69.51,69.82,69.41,69.78,72921.0
2017-07-18 11:30:00,69.77,69.88,69.59,69.68,141940.0,69.77,69.88,69.59,69.68,141940.0
2017-07-18 12:00:00,69.67,69.67,69.47,69.47,104297.0,69.67,69.67,69.47,69.47,104297.0
2017-07-18 12:30:00,69.45,69.5,69.37,69.42,57815.0,69.45,69.5,69.37,69.42,57815.0
2017-07-18 13:00:00,69.4,69.4,69.11,69.14,45728.0,69.4,69.4,69.11,69.14,45728.0
2017-07-18 13:30:00,69.15,69.19,68.9,68.92,62041.0,69.15,69.19,68.9,68.92,62041.0
2017-07-18 14:00:00,68.91,69.0,68.84,68.97,90181.0,68.91,69.0,68.84,68.97,90181.0
2017-07-18 14:30:00,68.96,69.0,68.82,68.87,66089.0,68.96,69.0,68.82,68.87,66089.0
2017-07-18 15:00:00,68.88,69.17,68.84,69.16,88194.0,68.88,69.17,68.84,69.16,88194.0
2017-07-18 15:30:00,69.16,69.32,69.09,69.27,193520.0,69.16,69.32,69.09,69.27,193520.0
2017-07-19 09:30:00,69.49,69.9,69.31,69.82,92904.0,69.49,69.9,69.31,69.82,92904.0
2017-07-19 10:00:00,69.82,69.92,69.73,69.75,71324.0,69.82,69.92,69.73,69.75,71324.0
2017-07-19 10:30:00,69.77,69.86,69.62,69.75,44263.0,69.77,69.86,69.62,69.75,44263.0
2017-07-19 11:00:00,69.75,70.18,69.74,70.09,107412.0,69.75,70.18,69.74,70.09,107412.0
2017-07-19 11:30:00,70.09,70.28,70.07,70.21,89647.0,70.09,70.28,70.07,70.21,89647.0
2017-07-19 12:00:00,70.21,70.33,70.14,70.15,54882.0,70.21,70.33,70.14,70.15,54882.0
2017-07-19 12:30:00,70.13,70.14,69.98,70.1,54934.0,70.13,70.14,69.98,70.1,54934.0
2017-07-19 13:00:00,70.1,70.14,70.02,70.06,46572.0,70.1,70.14,70.02,70.06,46572.0
2017-07-19 13:30:00,70.06,70.16,70.0,70.07,102495.0,70.06,70.16,70.0,70.07,102495.0
2017-07-19 14:00:00,70.06,70.17,70.06,70.15,171471.0,70.06,70.17,70.06,70.15,171471.0
2017-07-19 14:30:00,70.15,70.18,70.06,70.16,172981.0,70.15,70.18,70.06,70.16,172981.0
2017-07-19 15:00:00,70.16,70.31,70.03,70.29,204717.0,70.16,70.31,70.03,70.29,204717.0
2017-07-19 15:30:00,70.29,70.39,70.26,70.34,542836.0,70.29,70.39,70.26,70.34,542836.0
2017-07-20 09:30:00,70.6,70.91,70.09,70.49,182393.0,70.6,70.91,70.09,70.49,182393.0
2017-07-20 10:00:00,70.48,70.69,70.41,70.51,116499.0,70.48,70.69,70.41,70.51,116499.0
2017-07-20 10:30:00,70.52,70.71,70.29,70.66,238251.0,70.52,70.71,70.29,70.66,238251.0
2017-07-20 11:00:00,70.65,70.65,70.38,70.49,72659.0,70.65,70.65,70.38,70.49,72659.0
2017-07-20 11:30:00,70.51,70.57,70.27,70.32,80363.0,70.51,70.57,70.27,70.32,80363.0
2017-07-20 12:00:00,70.31,70.69,70.3,70.68,346127.0,70.31,70.69,70.3,70.68,346127.0
2017-07-20 12:30:00,70.68,71.06,70.67,71.04,242730.0,70.68,71.06,70.67,71.04,242730.0
2017-07-20 13:00:00,71.04,71.14,70.87,70.87,173992.0,71.04,71.14,70.87,70.87,173992.0
2017-07-20 13:30:00,70.89,70.92,70.71,70.71,93300.0,70.89,70.92,70.71,70.71,93300.0
2017-07-20 14:00:00,70.71,70.99,70.63,70.92,173098.0,70.71,70.99,70.63,70.92,173098.0
2017-07-20 14:30:00,70.9,71.15,70.84,70.95,249541.0,70.9,71.15,70.84,70.95,249541.0
2017-07-20 15:00:00,70.96,70.99,70.71,70.94,142196.0,70.96,70.99,70.71,70.94,142196.0
2017-07-20 15:30:00,70.93,70.96,70.71,70.77,402953.0,70.93,70.96,70.71,70.77,402953.0
2017-07-21 09:30:00,70.62,71.34,70.52,71.18,455462.0,70.62,71.34,70.52,71.18,455462.0
2017-07-21 10:00:00,71.19,71.21,70.75,70.92,136701.0,71.19,71.21,70.75,70.92,136701.0
2017-07-21 10:30:00,70.93,71.17,70.88,71.15,190934.0,70.93,71.17,70.88,71.15,190934.0
2017-07-21 11:00:00,71.14,71.23,71.08,71.17,110810.0,71.14,71.23,71.08,71.17,110810.0
2017-07-21 11:30:00,71.16,71.36,71.05,71.09,182116.0,71.16,71.36,71.05,71.09,182116.0
2017-07-21 12:00:00,71.1,71.18,71.01,71.02,64733.0,71.1,71.18,71.01,71.02,64733.0
2017-07-21 12:30:00,71.01,71.08,70.96,71.0,101282.0,71.01,71.08,70.96,71.0,101282.0
2017-07-21 13:00:00,70.99,71.04,70.83,71.02,89086.0,70.99,71.04,70.83,71.02,89086.0
2017-07-21 13:30:00,71.02,71.06,70.79,70.8,81021.0,71.02,71.06,70.79,70.8,81021.0
2017-07-21 14:00:00,70.79,70.85,70.63,70.66,78022.0,70.79,70.85,70.63,70.66,78022.0
2017-07-21 14:30:00,70.64,70.68,70.52,70.67,87210.0,70.64,70.68,70.52,70.67,87210.0
2017-07-21 15:00:00,70.68,70.77,70.62,70.71,218809.0,70.68,70.77,70.62,70.71,218809.0
2017-07-21 15:30:00,70.7,70.96,70.69,70.88,421667.0,70.7,70.96,70.69,70.88,421667.0
2017-07-24 09:30:00,70.6,70.6,69.61,69.65,274127.0,70.6,70.6,69.61,69.65,274127.0
2017-07-24 10:00:00,69.66,69.72,69.15,69.47,238007.0,69.66,69.72,69.15,69.47,238007.0
2017-07-24 10:30:00,69.47,69.6,69.31,69.45,112932.0,69.47,69.6,69.31,69.45,112932.0
2017-07-24 11:00:00,69.45,69.56,69.33,69.44,100436.0,69.45,69.56,69.33,69.44,100436.0
2017-07-24 11:30:00,69.44,69.47,69.2,69.26,165782.0,69.44,69.47,69.2,69.26,165782.0
2017-07-24 12:00:00,69.27,69.28,68.94,69.01,181346.0,69.27,69.28,68.94,69.01,181346.0
2017-07-24 12:30:00,69.01,69.02,68.72,68.9,178895.0,69.01,69.02,68.72,68.9,178895.0
2017-07-24 13:00:00,68.9,69.04,68.72,68.98,108955.0,68.9,69.04,68.72,68.98,108955.0
2017-07-24 13:30:00,68.97,69.18,68.92,69.0,161429.0,68.97,69.18,68.92,69.0,161429.0
2017-07-24 14:00:00,69.0,69.07,68.66,68.9,142145.0,69.0,69.07,68.66,68.9,142145.0
2017-07-24 14:30:00,68.9,69.19,68.89,69.17,106751.0,68.9,69.19,68.89,69.17,106751.0
2017-07-24 15:00:00,69.18,69.3,69.08,69.26,102680.0,69.18,69.3,69.08,69.26,102680.0
2017-07-24 15:30:00,69.26,69.3,69.12,69.29,288148.0,69.26,69.3,69.12,69.29,288148.0
2017-07-25 09:30:00,69.38,69.99,69.17,69.63,289605.0,69.38,69.99,69.17,69.63,289605.0
2017-07-25 10:00:00,69.62,70.27,69.51,70.1,157521.0,69.62,70.27,69.51,70.1,157521.0
2017-07-25 10:30:00,70.12,70.22,69.99,70.12,138245.0,70.12,70.22,69.99,70.12,138245.0
2017-07-25 11:00:00,70.1,70.6,69.98,70.6,171071.0,70.1,70.6,69.98,70.6,171071.0
2017-07-25 11:30:00,70.61,70.78,70.6,70.73,149393.0,70.61,70.78,70.6,70.73,149393.0
2017-07-25 12:00:00,70.72,71.0,70.69,70.99,121987.0,70.72,71.0,70.69,70.99,121987.0
2017-07-25 12:30:00,70.98,71.0,70.69,70.82,59932.0,70.98,71.0,70.69,70.82,59932.0
2017-07-25 13:00:00,70.84,70.9,70.72,70.74,33231.0,70.84,70.9,70.72,70.74,33231.0
2017-07-25 13:30:00,70.75,70.91,70.72,70.8,44404.0,70.75,70.91,70.72,70.8,44404.0
2017-07-25 14:00:00,70.84,71.02,70.84,71.01,55997.0,70.84,71.02,70.84,71.01,55997.0
2017-07-25 14:30:00,71.0,71.01,70.71,70.82,85622.0,71.0,71.01,70.71,70.82,85622.0
2017-07-25 15:00:00,70.82,70.85,70.52,70.55,77742.0,70.82,70.85,70.52,70.55,77742.0
2017-07-25 15:30:00,70.56,70.76,70.54,70.6,232896.0,70.56,70.76,70.54,70.6,232896.0
2017-07-26 09:30:00,70.3,70.56,69.54,69.73,197104.0,70.3,70.56,69.54,69.73,197104.0
2017-07-26 10:00:00,69.76,70.14,69.75,69.91,159245.0,69.76,70.14,69.75,69.91,159245.0
2017-07-26 10:30:00,69.92,70.33,69.91,70.31,95206.0,69.92,70.33,69.91,70.31,95206.0
2017-07-26 11:00:00,70.31,70.38,70.19,70.37,57417.0,70.31,70.38,70.19,70.37,57417.0
2017-07-26 11:30:00,70.36,70.45,70.32,70.44,48397.0,70.36,70.45,70.32,70.44,48397.0
2017-07-26 12:00:00,70.44,70.58,70.39,70.54,56787.0,70.44,70.58,70.39,70.54,56787.0
2017-07-26 12:30:00,70.55,70.71,70.55,70.69,59117.0,70.55,70.71,70.55,70.69,59117.0
2017-07-26 13:00:00,70.69,70.76,70.64,70.72,44816.0,70.69,70.76,70.64,70.72,44816.0
2017-07-26 13:30:00,70.72,70.82,70.7,70.81,36363.0,70.72,70.82,70.7,70.81,36363.0
2017-07-26 14:00:00,70.81,70.89,70.76,70.83,78263.0,70.81,70.89,70.76,70.83,78263.0
2017-07-26 14:30:00,70.81,70.99,70.81,70.86,132374.0,70.81,70.99,70.81,70.86,132374.0
2017-07-26 15:00:00,70.84,70.86,70.65,70.79,74662.0,70.84,70.86,70.65,70.79,74662.0
2017-07-26 15:30:00,70.8,71.0,70.71,70.92,256814.0,70.8,71.0,70.71,70.92,256814.0
2017-07-27 09:30:00,70.97,71.45,70.37,71.04,148661.0,70.97,71.45,70.37,71.04,148661.0
2017-07-27 10:00:00,71.05,71.63,71.02,71.56,140643.0,71.05,71.63,71.02,71.56,140643.0
2017-07-27 10:30:00,71.56,71.98,71.55,71.8,134696.0,71.56,71.98,71.55,71.8,134696.0
2017-07-27 11:00:00,71.8,72.23,71.79,71.92,102684.0,71.8,72.23,71.79,71.92,102684.0
2017-07-27 11:30:00,71.92,72.42,71.9,72.38,64532.0,71.92,72.42,71.9,72.38,64532.0
2017-07-27 12:00:00,72.37,72.38,72.07,72.13,57246.0,72.37,72.38,72.07,72.13,57246.0
2017-07-27 12:30:00,72.15,72.17,71.93,71.98,213506.0,72.15,72.17,71.93,71.98,213506.0
2017-07-27 13:00:00,71.99,72.01,71.43,71.64,182932.0,71.99,72.01,71.43,71.64,182932.0
2017-07-27 13:30:00,71.63,71.63,71.0,71.39,161464.0,71.63,71.63,71.0,71.39,161464.0
2017-07-27 14:00:00,71.38,71.7,71.32,71.7,66767.0,71.38,71.7,71.32,71.7,66767.0
2017-07-27 14:30:00,71.69,72.01,71.67,71.96,221142.0,71.69,72.01,71.67,71.96,221142.0
2017-07-27 15:00:00,71.94,72.12,71.83,72.1,139461.0,71.94,72.12,71.83,72.1,139461.0
2017-07-27 15:30:00,72.09,72.27,72.04,72.23,289336.0,72.09,72.27,72.04,72.23,289336.0
2017-07-28 09:30:00,71.97,72.24,71.61,72.16,110196.0,71.97,72.24,71.61,72.16,110196.0
2017-07-28 10:00:00,72.09,72.31,71.9,72.23,78786.0,72.09,72.31,71.9,72.23,78786.0
2017-07-28 10:30:00,72.23,72.38,72.06,72.07,132971.0,72.23,72.38,72.06,72.07,132971.0
2017-07-28 11:00:00,72.06,72.06,71.63,71.76,83539.0,72.06,72.06,71.63,71.76,83539.0
2017-07-28 11:30:00,71.75,71.85,71.65,71.77,86180.0,71.75,71.85,71.65,71.77,86180.0
2017-07-28 12:00:00,71.76,71.78,71.46,71.58,106063.0,71.76,71.78,71.46,71.58,106063.0
2017-07-28 12:30:00,71.58,71.62,71.28,71.28,97956.0,71.58,71.62,71.28,71.28,97956.0
2017-07-28 13:00:00,71.26,71.56,71.17,71.46,85861.0,71.26,71.56,71.17,71.46,85861.0
2017-07-28 13:30:00,71.43,71.63,71.43,71.53,107991.0,71.43,71.63,71.43,71.53,107991.0
2017-07-28 14:00:00,71.55,71.72,71.41,71.7,63947.0,71.55,71.72,71.41,71.7,63947.0
2017-07-28 14:30:00,71.7,71.87,71.64,71.87,119093.0,71.7,71.87,71.64,71.87,119093.0
2017-07-28 15:00:00,71.86,71.87,71.7,71.83,131894.0,71.86,71.87,71.7,71.83,131894.0
2017-07-28 15:30:00,71.83,71.93,71.76,71.79,218822.0,71.83,71.93,71.76,71.79,218822.0
2017-07-31 09:30:00,72.0,72.33,71.69,71.73,118488.0,72.0,72.33,71.69,71.73,118488.0
2017-07-31 10:00:00,71.75,72.01,71.75,71.94,45903.0,71.75,72.01,71.75,71.94,45903.0
2017-07-31 10:30:00,71.94,71.97,71.19,71.28,82875.0,71.94,71.97,71.19,71.28,82875.0
2017-07-31 11:00:00,71.3,71.62,71.3,71.54,37993.0,71.3,71.62,71.3,71.54,37993.0
2017-07-31 11:30:00,71.54,71.81,71.53,71.7,60431.0,71.54,71.81,71.53,71.7,60431.0
2017-07-31 12:00:00,71.69,71.99,71.67,71.99,68524.0,71.69,71.99,71.67,71.99,68524.0
2017-07-31 12:30:00,71.96,72.05,71.77,71.77,69669.0,71.96,72.05,71.77,71.77,69669.0
2017-07-31 13:00:00,71.76,71.89,71.63,71.71,50017.0,71.76,71.89,71.63,71.71,50017.0
2017-07-31 13:30:00,71.71,71.88,71.61,71.81,36449.0,71.71,71.88,71.61,71.81,36449.0
2017-07-31 14:00:00,71.83,72.01,71.81,72.0,39188.0,71.83,72.01,71.81,72.0,39188.0
2017-07-31 14:30:00,72.02,72.12,71.84,71.88,59612.0,72.02,72.12,71.84,71.88,59612.0
2017-07-31 15:00:00,71.88,71.98,71.8,71.96,59422.0,71.88,71.98,71.8,71.96,59422.0
2017-07-31 15:30:00,71.97,72.13,71.88,72.08,258924.0,71.97,72.13,71.88,72.08,258924.0
2017-08-01 09:30:00,72.1,72.61,71.79,72.41,149805.0,72.1,72.61,71.79,72.41,149805.0
2017-08-01 10:00:00,72.4,72.4,71.92,72.2,191564.0,72.4,72.4,71.92,72.2,191564.0
2017-08-01 10:30:00,72.22,72.7,72.22,72.63,102098.0,72.22,72.7,72.22,72.63,102098.0
2017-08-01 11:00:00,72.62,72.82,72.56,72.7,105699.0,72.62,72.82,72.56,72.7,105699.0
2017-08-01 11:30:00,72.71,72.89,72.47,72.56,90811.0,72.71,72.89,72.47,72.56,90811.0
2017-08-01 12:00:00,72.56,72.79,72.55,72.79,60280.0,72.56,72.79,72.55,72.79,60280.0
2017-08-01 12:30:00,72.8,72.8,72.52,72.58,53039.0,72.8,72.8,72.52,72.58,53039.0
2017-08-01 13:00:00,72.57,73.03,72.55,72.97,103709.0,72.57,73.03,72.55,72.97,103709.0
2017-08-01 13:30:00,72.94,73.01,72.74,72.96,73744.0,72.94,73.01,72.74,72.96,73744.0
2017-08-01 14:00:00,72.96,73.14,72.92,73.03,85627.0,72.96,73.14,72.92,73.03,85627.0
2017-08-01 14:30:00,73.01,73.08,72.83,72.9,253094.0,73.01,73.08,72.83,72.9,253094.0
2017-08-01 15:00:00,72.9,73.0,72.84,72.91,136454.0,72.9,73.0,72.84,72.91,136454.0
2017-08-01 15:30:00,72.91,73.04,72.84,73.02,345986.0,72.91,73.04,72.84,73.02,345986.0
2017-08-02 09:30:00,72.74,73.37,72.52,72.59,295854.0,72.74,73.37,72.52,72.59,295854.0
2017-08-02 10:00:00,72.56,72.79,72.41,72.52,214919.0,72.56,72.79,72.41,72.52,214919.0
2017-08-02 10:30:00,72.56,72.57,72.3,72.45,156206.0,72.56,72.57,72.3,72.45,156206.0
2017-08-02 11:00:00,72.45,72.69,72.23,72.67,138753.0,72.45,72.69,72.23,72.67,138753.0
2017-08-02 11:30:00,72.69,72.74,72.48,72.62,63736.0,72.69,72.74,72.48,72.62,63736.0
2017-08-02 12:00:00,72.62,72.75,72.46,72.56,91678.0,72.62,72.75,72.46,72.56,91678.0
2017-08-02 12:30:00,72.54,72.69,72.53,72.66,112402.0,72.54,72.69,72.53,72.66,112402.0
2017-08-02 13:00:00,72.65,72.83,72.63,72.77,50102.0,72.65,72.83,72.63,72.77,50102.0
2017-08-02 13:30:00,72.78,73.06,72.73,73.0,87867.0,72.78,73.06,72.73,73.0,87867.0
2017-08-02 14:00:00,72.99,73.01,72.75,72.91,60620.0,72.99,73.01,72.75,72.91,60620.0
2017-08-02 14:30:00,72.89,73.13,72.88,73.09,92103.0,72.89,73.13,72.88,73.09,92103.0
2017-08-02 15:00:00,73.06,73.14,72.86,72.9,75901.0,73.06,73.14,72.86,72.9,75901.0
2017-08-02 15:30:00,72.89,73.1,72.76,72.96,294377.0,72.89,73.1,72.76,72.96,294377.0
2017-08-03 09:30:00,73.12,74.3,73.12,73.64,301541.0,73.12,74.3,73.12,73.64,301541.0
2017-08-03 10:00:00,73.61,73.87,73.56,73.71,120971.0,73.61,73.87,73.56,73.71,120971.0
2017-08-03 10:30:00,73.7,73.82,73.62,73.68,73620.0,73.7,73.82,73.62,73.68,73620.0
2017-08-03 11:00:00,73.69,73.83,73.34,73.35,224300.0,73.69,73.83,73.34,73.35,224300.0
2017-08-03 11:30:00,73.35,73.54,73.2,73.21,72446.0,73.35,73.54,73.2,73.21,72446.0
2017-08-03 12:00:00,73.23,73.4,73.22,73.22,86162.0,73.23,73.4,73.22,73.22,86162.0
2017-08-03 12:30:00,73.21,73.33,73.08,73.19,248868.0,73.21,73.33,73.08,73.19,248868.0
2017-08-03 13:00:00,73.2,73.43,73.2,73.36,73356.0,73.2,73.43,73.2,73.36,73356.0
2017-08-03 13:30:00,73.34,73.54,73.25,73.43,153638.0,73.34,73.54,73.25,73.43,153638.0
2017-08-03 14:00:00,73.44,73.63,73.37,73.59,52386.0,73.44,73.63,73.37,73.59,52386.0
2017-08-03 14:30:00,73.57,73.61,73.28,73.28,48279.0,73.57,73.61,73.28,73.28,48279.0
2017-08-03 15:00:00,73.27,73.51,73.25,73.44,186777.0,73.27,73.51,73.25,73.44,186777.0
2017-08-03 15:30:00,73.44,73.62,73.38,73.52,429798.0,73.44,73.62,73.38,73.52,429798.0
2017-08-04 09:30:00,73.73,74.08,73.31,73.48,214797.0,73.73,74.08,73.31,73.48,214797.0
2017-08-04 10:00:00,73.49,73.55,73.23,73.52,110627.0,73.49,73.55,73.23,73.52,110627.0
2017-08-04 10:30:00,73.53,73.53,73.36,73.43,79066.0,73.53,73.53,73.36,73.43,79066.0
2017-08-04 11:00:00,73.43,73.58,73.4,73.49,112802.0,73.43,73.58,73.4,73.49,112802.0
2017-08-04 11:30:00,73.49,73.69,73.4,73.48,173830.0,73.49,73.69,73.4,73.48,173830.0
2017-08-04 12:00:00,73.5,73.75,73.47,73.74,63661.0,73.5,73.75,73.47,73.74,63661.0
2017-08-04 12:30:00,73.72,73.84,73.68,73.78,32700.0,73.72,73.84,73.68,73.78,32700.0
2017-08-04 13:00:00,73.78,73.91,73.75,73.83,43487.0,73.78,73.91,73.75,73.83,43487.0
2017-08-04 13:30:00,73.84,73.97,73.81,73.97,97861.0,73.84,73.97,73.81,73.97,97861.0
2017-08-04 14:00:00,73.96,73.99,73.89,73.92,65539.0,73.96,73.99,73.89,73.92,65539.0
2017-08-04 14:30:00,73.91,73.98,73.88,73.9,168334.0,73.91,73.98,73.88,73.9,168334.0
2017-08-04 15:00:00,73.89,74.01,73.82,74.0,88591.0,73.89,74.01,73.82,74.0,88591.0
2017-08-04 15:30:00,73.99,74.21,73.96,74.11,305944.0,73.99,74.21,73.96,74.11,305944.0
2017-08-07 09:30:00,74.57,75.38,74.5,75.29,402422.0,74.57,75.38,74.5,75.29,402422.0
2017-08-07 10:00:00,75.3,75.39,75.02,75.05,227354.0,75.3,75.39,75.02,75.05,227354.0
2017-08-07 10:30:00,75.04,75.14,74.94,75.14,268418.0,75.04,75.14,74.94,75.14,268418.0
2017-08-07 11:00:00,75.14,75.32,75.02,75.07,157492.0,75.14,75.32,75.02,75.07,157492.0
2017-08-07 11:30:00,75.08,75.37,75.08,75.37,145269.0,75.08,75.37,75.08,75.37,145269.0
2017-08-07 12:00:00,75.38,75.49,75.28,75.45,168017.0,75.38,75.49,75.28,75.45,168017.0
2017-08-07 12:30:00,75.45,75.83,75.45,75.69,204764.0,75.45,75.83,75.45,75.69,204764.0
2017-08-07 13:00:00,75.67,75.75,75.56,75.75,117577.0,75.67,75.75,75.56,75.75,117577.0
2017-08-07 13:30:00,75.75,75.79,75.45,75.57,178202.0,75.75,75.79,75.45,75.57,178202.0
2017-08-07 14:00:00,75.58,75.65,75.48,75.64,131052.0,75.58,75.65,75.48,75.64,131052.0
2017-08-07 14:30:00,75.65,75.91,75.61,75.91,121797.0,75.65,75.91,75.61,75.91,121797.0
2017-08-07 15:00:00,75.9,75.92,75.49,75.64,297027.0,75.9,75.92,75.49,75.64,297027.0
2017-08-07 15:30:00,75.62,75.63,75.44,75.52,514962.0,75.62,75.63,75.44,75.52,514962.0
2017-08-08 09:30:00,75.53,75.92,75.32,75.89,179632.0,75.53,75.92,75.32,75.89,179632.0
2017-08-08 10:00:00,75.89,76.06,75.65,75.83,151409.0,75.89,76.06,75.65,75.83,151409.0
2017-08-08 10:30:00,75.82,75.83,75.61,75.72,181128.0,75.82,75.83,75.61,75.72,181128.0
2017-08-08 11:00:00,75.72,75.82,75.65,75.76,55690.0,75.72,75.82,75.65,75.76,55690.0
2017-08-08 11:30:00,75.77,75.97,75.49,75.95,182632.0,75.77,75.97,75.49,75.95,182632.0
2017-08-08 12:00:00,75.99,76.0,75.86,75.9,111121.0,75.99,76.0,75.86,75.9,111121.0
2017-08-08 12:30:00,75.89,75.93,75.78,75.92,72779.0,75.89,75.93,75.78,75.92,72779.0
2017-08-08 13:00:00,75.92,75.98,75.83,75.87,71430.0,75.92,75.98,75.83,75.87,71430.0
2017-08-08 13:30:00,75.85,75.94,75.75,75.75,136249.0,75.85,75.94,75.75,75.75,136249.0
2017-08-08 14:00:00,75.77,75.78,75.48,75.53,51432.0,75.77,75.78,75.48,75.53,51432.0
2017-08-08 14:30:00,75.56,75.79,75.55,75.65,96289.0,75.56,75.79,75.55,75.65,96289.0
2017-08-08 15:00:00,75.65,75.85,75.64,75.72,129507.0,75.65,75.85,75.64,75.72,129507.0
2017-08-08 15:30:00,75.72,75.77,75.62,75.73,309521.0,75.72,75.77,75.62,75.73,309521.0
2017-08-09 09:30:00,75.14,75.23,74.56,75.05,331356.0,75.14,75.23,74.56,75.05,331356.0
2017-08-09 10:00:00,75.02,75.08,74.71,75.03,229047.0,75.02,75.08,74.71,75.03,229047.0
2017-08-09 10:30:00,75.02,75.12,74.95,75.04,113208.0,75.02,75.12,74.95,75.04,113208.0
2017-08-09 11:00:00,75.06,75.15,74.95,74.99,113738.0,75.06,75.15,74.95,74.99,113738.0
2017-08-09 11:30:00,74.96,75.54,74.96,75.46,41303.0,74.96,75.54,74.96,75.46,41303.0
2017-08-09 12:00:00,75.46,75.57,75.36,75.37,39329.0,75.46,75.57,75.36,75.37,39329.0
2017-08-09 12:30:00,75.4,75.41,74.94,75.02,120195.0,75.4,75.41,74.94,75.02,120195.0
2017-08-09 13:00:00,75.02,75.23,74.95,75.04,189398.0,75.02,75.23,74.95,75.04,189398.0
2017-08-09 13:30:00,75.04,75.2,74.99,75.0,145918.0,75.04,75.2,74.99,75.0,145918.0
2017-08-09 14:00:00,75.01,75.02,74.75,74.86,129669.0,75.01,75.02,74.75,74.86,129669.0
2017-08-09 14:30:00,74.86,74.87,74.51,74.61,137585.0,74.86,74.87,74.51,74.61,137585.0
2017-08-09 15:00:00,74.6,74.75,74.42,74.73,444836.0,74.6,74.75,74.42,74.73,444836.0
2017-08-09 15:30:00,74.73,75.07,74.7,74.91,340404.0,74.73,75.07,74.7,74.91,340404.0
2017-08-10 09:30:00,74.26,74.29,73.42,73.93,146628.0,74.26,74.29,73.42,73.93,146628.0
2017-08-10 10:00:00,73.9,73.95,73.33,73.66,168077.0,73.9,73.95,73.33,73.66,168077.0
2017-08-10 10:30:00,73.67,73.92,73.62,73.79,54184.0,73.67,73.92,73.62,73.79,54184.0
2017-08-10 11:00:00,73.77,73.83,73.55,73.56,59031.0,73.77,73.83,73.55,73.56,59031.0
2017-08-10 11:30:00,73.56,73.67,73.23,73.27,238601.0,73.56,73.67,73.23,73.27,238601.0
2017-08-10 12:00:00,73.26,73.32,73.08,73.21,302391.0,73.26,73.32,73.08,73.21,302391.0
2017-08-10 12:30:00,73.23,73.39,72.98,72.99,168617.0,73.23,73.39,72.98,72.99,168617.0
2017-08-10 13:00:00,72.98,73.18,72.78,73.15,163831.0,72.98,73.18,72.78,73.15,163831.0
2017-08-10 13:30:00,73.14,73.24,72.81,72.94,227917.0,73.14,73.24,72.81,72.94,227917.0
2017-08-10 14:00:00,72.94,73.33,72.93,73.27,139110.0,72.94,73.33,72.93,73.27,139110.0
2017-08-10 14:30:00,73.27,73.64,73.27,73.37,128954.0,73.27,73.64,73.27,73.37,128954.0
2017-08-10 15:00:00,73.37,73.39,73.05,73.13,139595.0,73.37,73.39,73.05,73.13,139595.0
2017-08-10 15:30:00,73.14,73.19,73.0,73.09,360819.0,73.14,73.19,73.0,73.09,360819.0
2017-08-11 09:30:00,73.06,73.49,72.85,73.34,227684.0,73.06,73.49,72.85,73.34,227684.0
2017-08-11 10:00:00,73.33,73.6,73.26,73.53,101016.0,73.33,73.6,73.26,73.53,101016.0
2017-08-11 10:30:00,73.6,73.89,73.52,73.88,114375.0,73.6,73.89,73.52,73.88,114375.0
2017-08-11 11:00:00,73.83,73.86,73.47,73.48,80499.0,73.83,73.86,73.47,73.48,80499.0
2017-08-11 11:30:00,73.51,73.7,73.5,73.64,90032.0,73.51,73.7,73.5,73.64,90032.0
2017-08-11 12:00:00,73.66,73.78,73.56,73.75,71682.0,73.66,73.78,73.56,73.75,71682.0
2017-08-11 12:30:00,73.77,73.8,73.67,73.71,101171.0,73.77,73.8,73.67,73.71,101171.0
2017-08-11 13:00:00,73.73,73.77,73.66,73.68,57464.0,73.73,73.77,73.66,73.68,57464.0
2017-08-11 13:30:00,73.67,73.75,73.59,73.66,91281.0,73.67,73.75,73.59,73.66,91281.0
2017-08-11 14:00:00,73.66,73.75,73.5,73.5,68463.0,73.66,73.75,73.5,73.5,68463.0
2017-08-11 14:30:00,73.5,73.53,73.28,73.3,107281.0,73.5,73.53,73.28,73.3,107281.0
2017-08-11 15:00:00,73.3,73.58,73.29,73.58,115338.0,73.3,73.58,73.29,73.58,115338.0
2017-08-11 15:30:00,73.58,73.67,73.44,73.5,205244.0,73.58,73.67,73.44,73.5,205244.0
2017-08-14 09:30:00,74.05,75.49,73.95,75.32,428795.0,74.05,75.49,73.95,75.32,428795.0
2017-08-14 10:00:00,75.32,75.55,75.28,75.41,132955.0,75.32,75.55,75.28,75.41,132955.0
2017-08-14 10:30:00,75.42,75.7,75.25,75.51,285367.0,75.42,75.7,75.25,75.51,285367.0
2017-08-14 11:00:00,75.51,75.6,75.28,75.33,149790.0,75.51,75.6,75.28,75.33,149790.0
2017-08-14 11:30:00,75.34,75.43,74.88,74.92,64849.0,75.34,75.43,74.88,74.92,64849.0
2017-08-14 12:00:00,74.93,75.01,74.79,74.82,44594.0,74.93,75.01,74.79,74.82,44594.0
2017-08-14 12:30:00,74.83,74.88,74.69,74.83,77352.0,74.83,74.88,74.69,74.83,77352.0
2017-08-14 13:00:00,74.83,74.92,74.49,74.58,128557.0,74.83,74.92,74.49,74.58,128557.0
2017-08-14 13:30:00,74.57,74.63,74.48,74.6,87727.0,74.57,74.63,74.48,74.6,87727.0
2017-08-14 14:00:00,74.6,74.82,74.57,74.74,61082.0,74.6,74.82,74.57,74.74,61082.0
2017-08-14 14:30:00,74.74,74.79,74.47,74.62,73599.0,74.74,74.79,74.47,74.62,73599.0
2017-08-14 15:00:00,74.63,74.74,74.53,74.74,81535.0,74.63,74.74,74.53,74.74,81535.0
2017-08-14 15:30:00,74.75,74.77,74.55,74.6,321702.0,74.75,74.77,74.55,74.6,321702.0
2017-08-15 09:30:00,74.57,74.89,73.84,74.1,317626.0,74.57,74.89,73.84,74.1,317626.0
2017-08-15 10:00:00,74.1,74.54,74.03,74.23,227178.0,74.1,74.54,74.03,74.23,227178.0
2017-08-15 10:30:00,74.21,74.36,74.01,74.33,214378.0,74.21,74.36,74.01,74.33,214378.0
2017-08-15 11:00:00,74.26,74.53,74.22,74.48,159300.0,74.26,74.53,74.22,74.48,159300.0
2017-08-15 11:30:00,74.45,74.47,74.13,74.15,111580.0,74.45,74.47,74.13,74.15,111580.0
2017-08-15 12:00:00,74.16,74.3,73.99,74.22,54246.0,74.16,74.3,73.99,74.22,54246.0
2017-08-15 12:30:00,74.24,74.43,74.23,74.28,87909.0,74.24,74.43,74.23,74.28,87909.0
2017-08-15 13:00:00,74.29,74.29,73.87,73.93,247435.0,74.29,74.29,73.87,73.93,247435.0
2017-08-15 13:30:00,73.94,74.06,73.75,73.76,97901.0,73.94,74.06,73.75,73.76,97901.0
2017-08-15 14:00:00,73.75,73.97,73.63,73.9,213819.0,73.75,73.97,73.63,73.9,213819.0
2017-08-15 14:30:00,73.9,73.91,73.57,73.57,228628.0,73.9,73.91,73.57,73.57,228628.0
2017-08-15 15:00:00,73.57,73.67,73.52,73.56,123515.0,73.57,73.67,73.52,73.56,123515.0
2017-08-15 15:30:00,73.55,73.62,73.31,73.46,631970.0,73.55,73.62,73.31,73.46,631970.0
2017-08-16 09:30:00,74.26,74.94,74.22,74.59,459215.0,74.26,74.94,74.22,74.59,459215.0
2017-08-16 10:00:00,74.59,74.91,74.53,74.91,291928.0,74.59,74.91,74.53,74.91,291928.0
2017-08-16 10:30:00,74.94,75.04,74.78,74.9,122592.0,74.94,75.04,74.78,74.9,122592.0
2017-08-16 11:00:00,74.9,75.04,74.73,74.77,298034.0,74.9,75.04,74.73,74.77,298034.0
2017-08-16 11:30:00,74.76,74.88,74.73,74.8,526402.0,74.76,74.88,74.73,74.8,526402.0
2017-08-16 12:00:00,74.8,74.82,74.54,74.56,423422.0,74.8,74.82,74.54,74.56,423422.0
2017-08-16 12:30:00,74.58,74.68,74.4,74.68,124542.0,74.58,74.68,74.4,74.68,124542.0
2017-08-16 13:00:00,74.68,74.84,74.55,74.6,128956.0,74.68,74.84,74.55,74.6,128956.0
2017-08-16 13:30:00,74.6,74.67,74.51,74.53,208425.0,74.6,74.67,74.51,74.53,208425.0
2017-08-16 14:00:00,74.55,74.63,74.31,74.53,229540.0,74.55,74.63,74.31,74.53,229540.0
2017-08-16 14:30:00,74.52,74.6,74.38,74.47,154744.0,74.52,74.6,74.38,74.47,154744.0
2017-08-16 15:00:00,74.48,74.67,74.4,74.58,550194.0,74.48,74.67,74.4,74.58,550194.0
2017-08-16 15:30:00,74.59,74.62,74.37,74.44,334561.0,74.59,74.62,74.37,74.44,334561.0
2017-08-17 09:30:00,74.03,74.51,73.2,74.33,180230.0,74.03,74.51,73.2,74.33,180230.0
2017-08-17 10:00:00,74.32,74.58,74.07,74.21,290106.0,74.32,74.58,74.07,74.21,290106.0
2017-08-17 10:30:00,74.21,74.64,74.19,74.47,263284.0,74.21,74.64,74.19,74.47,263284.0
2017-08-17 11:00:00,74.48,74.6,74.33,74.45,123616.0,74.48,74.6,74.33,74.45,123616.0
2017-08-17 11:30:00,74.47,74.49,74.21,74.31,138202.0,74.47,74.49,74.21,74.31,138202.0
2017-08-17 12:00:00,74.35,74.38,74.1,74.2,35112.0,74.35,74.38,74.1,74.2,35112.0
2017-08-17 12:30:00,74.23,74.62,74.23,74.53,69956.0,74.23,74.62,74.23,74.53,69956.0
2017-08-17 13:00:00,74.53,74.57,74.34,74.57,93395.0,74.53,74.57,74.34,74.57,93395.0
2017-08-17 13:30:00,74.57,74.64,74.48,74.64,34820.0,74.57,74.64,74.48,74.64,34820.0
2017-08-17 14:00:00,74.63,74.81,74.57,74.73,119552.0,74.63,74.81,74.57,74.73,119552.0
2017-08-17 14:30:00,74.72,74.74,74.53,74.56,75639.0,74.72,74.74,74.53,74.56,75639.0
2017-08-17 15:00:00,74.54,74.65,74.42,74.56,151287.0,74.54,74.65,74.42,74.56,151287.0
2017-08-17 15:30:00,74.55,74.63,74.29,74.35,358905.0,74.55,74.63,74.29,74.35,358905.0
2017-08-18 09:30:00,74.24,74.87,74.22,74.53,180298.0,74.24,74.87,74.22,74.53,180298.0
2017-08-18 10:00:00,74.51,74.85,74.46,74.6,175163.0,74.51,74.85,74.46,74.6,175163.0
2017-08-18 10:30:00,74.58,74.69,74.37,74.55,209214.0,74.58,74.69,74.37,74.55,209214.0
2017-08-18 11:00:00,74.52,74.64,74.21,74.61,105751.0,74.52,74.64,74.21,74.61,105751.0
2017-08-18 11:30:00,74.61,74.71,74.47,74.47,98898.0,74.61,74.71,74.47,74.47,98898.0
2017-08-18 12:00:00,74.48,74.52,74.32,74.47,85597.0,74.48,74.52,74.32,74.47,85597.0
2017-08-18 12:30:00,74.48,74.62,74.41,74.49,64154.0,74.48,74.62,74.41,74.49,64154.0
2017-08-18 13:00:00,74.46,74.52,74.38,74.43,31221.0,74.46,74.52,74.38,74.43,31221.0
2017-08-18 13:30:00,74.41,74.5,74.31,74.41,41238.0,74.41,74.5,74.31,74.41,41238.0
2017-08-18 14:00:00,74.4,74.56,74.35,74.53,60961.0,74.4,74.56,74.35,74.53,60961.0
2017-08-18 14:30:00,74.53,74.56,74.38,74.5,63370.0,74.53,74.56,74.38,74.5,63370.0
2017-08-18 15:00:00,74.5,74.55,74.38,74.48,127588.0,74.5,74.55,74.38,74.48,127588.0
2017-08-18 15:30:00,74.48,74.56,74.2,74.22,494638.0,74.48,74.56,74.2,74.22,494638.0
2017-08-21 09:30:00,74.22,74.52,73.74,74.22,154394.0,74.22,74.52,73.74,74.22,154394.0
2017-08-21 10:00:00,74.2,74.37,73.96,74.37,137396.0,74.2,74.37,73.96,74.37,137396.0
2017-08-21 10:30:00,74.39,74.49,74.25,74.28,106256.0,74.39,74.49,74.25,74.28,106256.0
2017-08-21 11:00:00,74.28,74.47,74.27,74.45,177572.0,74.28,74.47,74.27,74.45,177572.0
2017-08-21 11:30:00,74.45,74.67,74.4,74.52,140215.0,74.45,74.67,74.4,74.52,140215.0
2017-08-21 12:00:00,74.51,74.65,74.51,74.59,90033.0,74.51,74.65,74.51,74.59,90033.0
2017-08-21 12:30:00,74.58,74.59,74.46,74.49,108473.0,74.58,74.59,74.46,74.49,108473.0
2017-08-21 13:00:00,74.5,74.57,74.41,74.43,77343.0,74.5,74.57,74.41,74.43,77343.0
2017-08-21 13:30:00,74.41,74.46,74.25,74.28,98044.0,74.41,74.46,74.25,74.28,98044.0
2017-08-21 14:00:00,74.25,74.5,74.23,74.39,139102.0,74.25,74.5,74.23,74.39,139102.0
2017-08-21 14:30:00,74.37,74.56,74.22,74.42,218146.0,74.37,74.56,74.22,74.42,218146.0
2017-08-21 15:00:00,74.42,74.43,74.2,74.33,137337.0,74.42,74.43,74.2,74.33,137337.0
2017-08-21 15:30:00,74.33,74.46,74.22,74.25,405850.0,74.33,74.46,74.22,74.25,405850.0
2017-08-22 09:30:00,74.51,75.43,74.51,75.15,124101.0,74.51,75.43,74.51,75.15,124101.0
2017-08-22 10:00:00,75.14,75.23,74.84,74.85,73837.0,75.14,75.23,74.84,74.85,73837.0
2017-08-22 10:30:00,74.84,74.97,74.76,74.92,66154.0,74.84,74.97,74.76,74.92,66154.0
2017-08-22 11:00:00,74.92,75.13,74.92,75.06,65479.0,74.92,75.13,74.92,75.06,65479.0
2017-08-22 11:30:00,75.07,75.22,74.99,75.02,94361.0,75.07,75.22,74.99,75.02,94361.0
2017-08-22 12:00:00,75.03,75.37,74.97,75.3,106640.0,75.03,75.37,74.97,75.3,106640.0
2017-08-22 12:30:00,75.29,75.33,75.09,75.11,29033.0,75.29,75.33,75.09,75.11,29033.0
2017-08-22 13:00:00,75.11,75.11,74.95,75.01,39039.0,75.11,75.11,74.95,75.01,39039.0
2017-08-22 13:30:00,75.0,75.09,74.86,74.88,49144.0,75.0,75.09,74.86,74.88,49144.0
2017-08-22 14:00:00,74.89,75.14,74.88,75.07,50252.0,74.89,75.14,74.88,75.07,50252.0
2017-08-22 14:30:00,75.08,75.12,74.95,75.06,72957.0,75.08,75.12,74.95,75.06,72957.0
2017-08-22 15:00:00,75.08,75.33,75.07,75.27,81260.0,75.08,75.33,75.07,75.27,81260.0
2017-08-22 15:30:00,75.26,75.29,74.93,74.95,530423.0,75.26,75.29,74.93,74.95,530423.0
2017-08-23 09:30:00,74.63,74.95,74.3,74.65,378600.0,74.63,74.95,74.3,74.65,378600.0
2017-08-23 10:00:00,74.64,74.65,74.02,74.26,275116.0,74.64,74.65,74.02,74.26,275116.0
2017-08-23 10:30:00,74.3,74.65,74.26,74.44,135725.0,74.3,74.65,74.26,74.44,135725.0
2017-08-23 11:00:00,74.44,74.54,74.26,74.37,175805.0,74.44,74.54,74.26,74.37,175805.0
2017-08-23 11:30:00,74.36,74.39,74.0,74.0,216571.0,74.36,74.39,74.0,74.0,216571.0
2017-08-23 12:00:00,74.02,74.22,73.86,73.88,178529.0,74.02,74.22,73.86,73.88,178529.0
2017-08-23 12:30:00,73.87,74.33,73.87,74.21,142406.0,73.87,74.33,73.87,74.21,142406.0
2017-08-23 13:00:00,74.21,74.27,74.02,74.09,136532.0,74.21,74.27,74.02,74.09,136532.0
2017-08-23 13:30:00,74.08,74.15,74.0,74.02,166973.0,74.08,74.15,74.0,74.02,166973.0
2017-08-23 14:00:00,74.03,74.18,73.99,74.02,298912.0,74.03,74.18,73.99,74.02,298912.0
2017-08-23 14:30:00,74.02,74.31,73.97,74.31,371167.0,74.02,74.31,73.97,74.31,371167.0
2017-08-23 15:00:00,74.32,74.35,74.09,74.23,289388.0,74.32,74.35,74.09,74.23,289388.0
2017-08-23 15:30:00,74.23,74.56,74.19,74.31,1035167.0,74.23,74.56,74.19,74.31,1035167.0
2017-08-24 09:30:00,82.23,82.26,79.84,80.06,3434094.0,82.23,82.26,79.84,80.06,3434094.0
2017-08-24 10:00:00,80.09,80.92,79.91,80.45,1043408.0,80.09,80.92,79.91,80.45,1043408.0
2017-08-24 10:30:00,80.41,80.86,80.22,80.59,667480.0,80.41,80.86,80.22,80.59,667480.0
2017-08-24 11:00:00,80.61,80.62,80.07,80.1,481286.0,80.61,80.62,80.07,80.1,481286.0
2017-08-24 11:30:00,80.1,80.9,80.09,80.81,594673.0,80.1,80.9,80.09,80.81,594673.0
2017-08-24 12:00:00,80.83,81.23,80.8,80.97,409484.0,80.83,81.23,80.8,80.97,409484.0
2017-08-24 12:30:00,80.97,81.0,80.62,80.71,243010.0,80.97,81.0,80.62,80.71,243010.0
2017-08-24 13:00:00,80.69,80.8,80.47,80.48,161449.0,80.69,80.8,80.47,80.48,161449.0
2017-08-24 13:30:00,80.5,80.66,79.6,79.67,276140.0,80.5,80.66,79.6,79.67,276140.0
2017-08-24 14:00:00,79.68,79.85,78.7,79.15,1125738.0,79.68,79.85,78.7,79.15,1125738.0
2017-08-24 14:30:00,79.15,79.19,77.57,78.47,1047516.0,79.15,79.19,77.57,78.47,1047516.0
2017-08-24 15:00:00,78.49,78.61,77.92,78.01,552395.0,78.49,78.61,77.92,78.01,552395.0
2017-08-24 15:30:00,78.02,78.54,77.86,78.53,808663.0,78.02,78.54,77.86,78.53,808663.0
2017-08-25 09:30:00,79.88,80.42,77.92,80.0,834630.0,79.88,80.42,77.92,80.0,834630.0
2017-08-25 10:00:00,80.0,80.72,79.94,80.68,335978.0,80.0,80.72,79.94,80.68,335978.0
2017-08-25 10:30:00,80.68,80.72,80.18,80.41,293622.0,80.68,80.72,80.18,80.41,293622.0
2017-08-25 11:00:00,80.42,80.47,80.2,80.33,221912.0,80.42,80.47,80.2,80.33,221912.0
2017-08-25 11:30:00,80.33,80.52,80.21,80.21,153308.0,80.33,80.52,80.21,80.21,153308.0
2017-08-25 12:00:00,80.22,80.41,80.2,80.35,101053.0,80.22,80.41,80.2,80.35,101053.0
2017-08-25 12:30:00,80.34,80.48,80.27,80.46,89781.0,80.34,80.48,80.27,80.46,89781.0
2017-08-25 13:00:00,80.46,80.54,80.4,80.44,102067.0,80.46,80.54,80.4,80.44,102067.0
2017-08-25 13:30:00,80.45,80.64,80.44,80.51,181271.0,80.45,80.64,80.44,80.51,181271.0
2017-08-25 14:00:00,80.51,80.59,80.39,80.42,136336.0,80.51,80.59,80.39,80.42,136336.0
2017-08-25 14:30:00,80.42,80.5,80.35,80.42,189165.0,80.42,80.5,80.35,80.42,189165.0
2017-08-25 15:00:00,80.42,80.5,80.29,80.49,395810.0,80.42,80.5,80.29,80.49,395810.0
2017-08-25 15:30:00,80.48,80.78,80.38,80.4,894462.0,80.48,80.78,80.38,80.4,894462.0
2017-08-28 09:30:00,80.78,81.22,80.4,80.93,250029.0,80.78,81.22,80.4,80.93,250029.0
2017-08-28 10:00:00,80.92,81.5,80.91,81.33,221733.0,80.92,81.5,80.91,81.33,221733.0
2017-08-28 10:30:00,81.32,81.32,80.58,80.84,187308.0,81.32,81.32,80.58,80.84,187308.0
2017-08-28 11:00:00,80.85,80.88,80.45,80.67,138094.0,80.85,80.88,80.45,80.67,138094.0
2017-08-28 11:30:00,80.67,80.86,80.59,80.62,86260.0,80.67,80.86,80.59,80.62,86260.0
2017-08-28 12:00:00,80.62,80.75,80.61,80.65,68774.0,80.62,80.75,80.61,80.65,68774.0
2017-08-28 12:30:00,80.63,80.76,80.47,80.53,63015.0,80.63,80.76,80.47,80.53,63015.0
2017-08-28 13:00:00,80.53,80.62,80.47,80.53,48846.0,80.53,80.62,80.47,80.53,48846.0
2017-08-28 13:30:00,80.53,80.54,80.21,80.51,73696.0,80.53,80.54,80.21,80.51,73696.0
2017-08-28 14:00:00,80.48,80.51,80.25,80.41,83610.0,80.48,80.51,80.25,80.41,83610.0
2017-08-28 14:30:00,80.4,80.6,80.35,80.5,131034.0,80.4,80.6,80.35,80.5,131034.0
2017-08-28 15:00:00,80.48,80.5,80.24,80.45,203437.0,80.48,80.5,80.24,80.45,203437.0
2017-08-28 15:30:00,80.45,80.55,80.26,80.39,326504.0,80.45,80.55,80.26,80.39,326504.0
2017-08-29 09:30:00,79.59,80.3,79.43,79.88,151554.0,79.59,80.3,79.43,79.88,151554.0
2017-08-29 10:00:00,79.86,80.13,79.64,79.69,157288.0,79.86,80.13,79.64,79.69,157288.0
2017-08-29 10:30:00,79.68,79.88,79.61,79.74,75885.0,79.68,79.88,79.61,79.74,75885.0
2017-08-29 11:00:00,79.74,79.87,79.54,79.54,75503.0,79.74,79.87,79.54,79.54,75503.0
2017-08-29 11:30:00,79.55,79.75,79.53,79.66,56950.0,79.55,79.75,79.53,79.66,56950.0
2017-08-29 12:00:00,79.66,79.81,79.55,79.8,111494.0,79.66,79.81,79.55,79.8,111494.0
2017-08-29 12:30:00,79.8,79.8,79.54,79.57,44531.0,79.8,79.8,79.54,79.57,44531.0
2017-08-29 13:00:00,79.6,79.69,79.54,79.64,40061.0,79.6,79.69,79.54,79.64,40061.0
2017-08-29 13:30:00,79.61,79.66,79.47,79.64,53214.0,79.61,79.66,79.47,79.64,53214.0
2017-08-29 14:00:00,79.65,79.7,79.47,79.56,70602.0,79.65,79.7,79.47,79.56,70602.0
2017-08-29 14:30:00,79.54,79.66,79.51,79.58,74027.0,79.54,79.66,79.51,79.58,74027.0
2017-08-29 15:00:00,79.59,79.65,79.53,79.55,104196.0,79.59,79.65,79.53,79.55,104196.0
2017-08-29 15:30:00,79.56,79.73,79.54,79.69,219185.0,79.56,79.73,79.54,79.69,219185.0
2017-08-30 09:30:00,79.76,79.87,79.4,79.55,138269.0,79.76,79.87,79.4,79.55,138269.0
2017-08-30 10:00:00,79.57,79.7,79.35,79.45,78424.0,79.57,79.7,79.35,79.45,78424.0
2017-08-30 10:30:00,79.45,79.6,79.34,79.58,85827.0,79.45,79.6,79.34,79.58,85827.0
2017-08-30 11:00:00,79.56,79.8,79.44,79.79,293224.0,79.56,79.8,79.44,79.79,293224.0
2017-08-30 11:30:00,79.76,79.76,79.6,79.69,112664.0,79.76,79.76,79.6,79.69,112664.0
2017-08-30 12:00:00,79.68,79.73,79.58,79.6,55786.0,79.68,79.73,79.58,79.6,55786.0
2017-08-30 12:30:00,79.61,79.71,79.58,79.7,55289.0,79.61,79.71,79.58,79.7,55289.0
2017-08-30 13:00:00,79.7,80.16,79.69,80.13,211073.0,79.7,80.16,79.69,80.13,211073.0
2017-08-30 13:30:00,80.11,80.14,79.81,79.82,85927.0,80.11,80.14,79.81,79.82,85927.0
2017-08-30 14:00:00,79.82,79.97,79.73,79.97,84415.0,79.82,79.97,79.73,79.97,84415.0
2017-08-30 14:30:00,79.98,80.04,79.77,79.82,122601.0,79.98,80.04,79.77,79.82,122601.0
2017-08-30 15:00:00,79.82,79.86,79.65,79.79,128352.0,79.82,79.86,79.65,79.79,128352.0
2017-08-30 15:30:00,79.8,79.8,79.62,79.72,406967.0,79.8,79.8,79.62,79.72,406967.0
2017-08-31 09:30:00,79.23,80.23,79.13,79.7,332923.0,79.23,80.23,79.13,79.7,332923.0
2017-08-31 10:00:00,79.66,79.68,78.51,78.56,274597.0,79.66,79.68,78.51,78.56,274597.0
2017-08-31 10:30:00,78.56,78.71,78.32,78.68,371401.0,78.56,78.71,78.32,78.68,371401.0
2017-08-31 11:00:00,78.71,79.15,78.71,78.85,193664.0,78.71,79.15,78.71,78.85,193664.0
2017-08-31 11:30:00,78.84,79.18,78.78,78.95,358605.0,78.84,79.18,78.78,78.95,358605.0
2017-08-31 12:00:00,78.94,79.34,78.93,79.15,166607.0,78.94,79.34,78.93,79.15,166607.0
2017-08-31 12:30:00,79.14,79.17,78.9,78.92,87105.0,79.14,79.17,78.9,78.92,87105.0
2017-08-31 13:00:00,78.94,79.02,78.82,79.02,62879.0,78.94,79.02,78.82,79.02,62879.0
2017-08-31 13:30:00,79.01,79.02,78.7,78.91,161976.0,79.01,79.02,78.7,78.91,161976.0
2017-08-31 14:00:00,78.93,79.02,78.83,79.0,100952.0,78.93,79.02,78.83,79.0,100952.0
2017-08-31 14:30:00,79.0,79.16,78.98,79.16,85012.0,79.0,79.16,78.98,79.16,85012.0
2017-08-31 15:00:00,79.16,79.48,79.05,79.43,198646.0,79.16,79.48,79.05,79.43,198646.0
2017-08-31 15:30:00,79.43,79.78,79.41,79.64,544191.0,79.43,79.78,79.41,79.64,544191.0
2017-09-01 09:30:00,79.79,80.09,79.75,79.75,181154.0,79.79,80.09,79.75,79.75,181154.0
2017-09-01 10:00:00,79.7,79.95,79.66,79.74,92667.0,79.7,79.95,79.66,79.74,92667.0
2017-09-01 10:30:00,79.74,79.95,79.72,79.9,92287.0,79.74,79.95,79.72,79.9,92287.0
2017-09-01 11:00:00,79.92,80.22,79.87,80.21,89764.0,79.92,80.22,79.87,80.21,89764.0
2017-09-01 11:30:00,80.18,80.31,80.13,80.31,83060.0,80.18,80.31,80.13,80.31,83060.0
2017-09-01 12:00:00,80.28,80.45,80.25,80.42,53265.0,80.28,80.45,80.25,80.42,53265.0
2017-09-01 12:30:00,80.41,80.72,80.36,80.68,105939.0,80.41,80.72,80.36,80.68,105939.0
2017-09-01 13:00:00,80.68,80.78,80.63,80.76,94314.0,80.68,80.78,80.63,80.76,94314.0
2017-09-01 13:30:00,80.78,80.97,80.73,80.86,129335.0,80.78,80.97,80.73,80.86,129335.0
2017-09-01 14:00:00,80.87,81.15,80.86,81.15,145364.0,80.87,81.15,80.86,81.15,145364.0
2017-09-01 14:30:00,81.13,81.24,81.07,81.16,128452.0,81.13,81.24,81.07,81.16,128452.0
2017-09-01 15:00:00,81.14,81.26,81.09,81.25,142943.0,81.14,81.26,81.09,81.25,142943.0
2017-09-01 15:30:00,81.25,81.29,81.05,81.05,468172.0,81.25,81.29,81.05,81.05,468172.0
2017-09-05 09:30:00,81.41,82.19,81.37,82.18,363826.0,81.41,82.19,81.37,82.18,363826.0
2017-09-05 10:00:00,82.18,82.47,81.96,82.32,251540.0,82.18,82.47,81.96,82.32,251540.0
2017-09-05 10:30:00,82.38,82.7,82.2,82.7,239288.0,82.38,82.7,82.2,82.7,239288.0
2017-09-05 11:00:00,82.69,83.25,82.62,82.86,234565.0,82.69,83.25,82.62,82.86,234565.0
2017-09-05 11:30:00,82.87,83.32,82.83,83.1,232551.0,82.87,83.32,82.83,83.1,232551.0
2017-09-05 12:00:00,83.12,83.16,82.37,82.4,278435.0,83.12,83.16,82.37,82.4,278435.0
2017-09-05 12:30:00,82.4,82.4,81.56,81.61,159700.0,82.4,82.4,81.56,81.61,159700.0
2017-09-05 13:00:00,81.61,82.0,81.44,81.67,99680.0,81.61,82.0,81.44,81.67,99680.0
2017-09-05 13:30:00,81.67,82.08,81.53,82.04,114031.0,81.67,82.08,81.53,82.04,114031.0
2017-09-05 14:00:00,82.05,82.29,81.88,82.01,115433.0,82.05,82.29,81.88,82.01,115433.0
2017-09-05 14:30:00,82.03,82.13,81.89,82.09,80912.0,82.03,82.13,81.89,82.09,80912.0
2017-09-05 15:00:00,82.1,82.42,82.08,82.36,139813.0,82.1,82.42,82.08,82.36,139813.0
2017-09-05 15:30:00,82.4,82.63,82.36,82.5,383586.0,82.4,82.63,82.36,82.5,383586.0
2017-09-06 09:30:00,82.47,83.23,82.23,82.28,298291.0,82.47,83.23,82.23,82.28,298291.0
2017-09-06 10:00:00,82.34,83.03,82.31,82.69,174837.0,82.34,83.03,82.31,82.69,174837.0
2017-09-06 10:30:00,82.63,82.7,82.45,82.69,142942.0,82.63,82.7,82.45,82.69,142942.0
2017-09-06 11:00:00,82.69,82.91,82.6,82.73,74768.0,82.69,82.91,82.6,82.73,74768.0
2017-09-06 11:30:00,82.74,83.02,82.74,82.94,49788.0,82.74,83.02,82.74,82.94,49788.0
2017-09-06 12:00:00,82.94,83.04,82.83,82.99,66835.0,82.94,83.04,82.83,82.99,66835.0
2017-09-06 12:30:00,82.99,83.2,82.97,83.08,134951.0,82.99,83.2,82.97,83.08,134951.0
2017-09-06 13:00:00,83.1,83.29,83.05,83.2,111005.0,83.1,83.29,83.05,83.2,111005.0
2017-09-06 13:30:00,83.23,83.24,82.84,82.89,59288.0,83.23,83.24,82.84,82.89,59288.0
2017-09-06 14:00:00,82.87,82.93,82.71,82.9,171174.0,82.87,82.93,82.71,82.9,171174.0
2017-09-06 14:30:00,82.89,82.95,82.8,82.89,92254.0,82.89,82.95,82.8,82.89,92254.0
2017-09-06 15:00:00,82.9,82.96,82.82,82.94,228209.0,82.9,82.96,82.82,82.94,228209.0
2017-09-06 15:30:00,82.94,82.94,82.65,82.72,484271.0,82.94,82.94,82.65,82.72,484271.0
2017-09-07 09:30:00,82.85,83.23,82.67,82.88,168485.0,82.85,83.23,82.67,82.88,168485.0
2017-09-07 10:00:00,82.86,83.47,82.73,83.41,373850.0,82.86,83.47,82.73,83.41,373850.0
2017-09-07 10:30:00,83.39,83.44,83.26,83.43,163020.0,83.39,83.44,83.26,83.43,163020.0
2017-09-07 11:00:00,83.41,83.49,83.36,83.41,141393.0,83.41,83.49,83.36,83.41,141393.0
2017-09-07 11:30:00,83.39,83.44,83.34,83.36,181880.0,83.39,83.44,83.34,83.36,181880.0
2017-09-07 12:00:00,83.37,83.37,83.02,83.14,70576.0,83.37,83.37,83.02,83.14,70576.0
2017-09-07 12:30:00,83.15,83.44,83.12,83.4,58641.0,83.15,83.44,83.12,83.4,58641.0
2017-09-07 13:00:00,83.38,83.44,83.23,83.33,43043.0,83.38,83.44,83.23,83.33,43043.0
2017-09-07 13:30:00,83.33,83.34,83.17,83.25,33877.0,83.33,83.34,83.17,83.25,33877.0
2017-09-07 14:00:00,83.21,83.35,83.13,83.22,59568.0,83.21,83.35,83.13,83.22,59568.0
2017-09-07 14:30:00,83.21,83.41,83.16,83.37,94960.0,83.21,83.41,83.16,83.37,94960.0
2017-09-07 15:00:00,83.39,83.4,83.23,83.29,99852.0,83.39,83.4,83.23,83.29,99852.0
2017-09-07 15:30:00,83.29,83.32,83.14,83.23,265689.0,83.29,83.32,83.14,83.23,265689.0
2017-09-08 09:30:00,83.35,83.95,83.27,83.59,211300.0,83.35,83.95,83.27,83.59,211300.0
2017-09-08 10:00:00,83.56,83.72,83.27,83.29,97548.0,83.56,83.72,83.27,83.29,97548.0
2017-09-08 10:30:00,83.29,83.73,83.25,83.67,115491.0,83.29,83.73,83.25,83.67,115491.0
2017-09-08 11:00:00,83.67,83.94,83.4,83.49,130265.0,83.67,83.94,83.4,83.49,130265.0
2017-09-08 11:30:00,83.47,83.55,83.11,83.16,110825.0,83.47,83.55,83.11,83.16,110825.0
2017-09-08 12:00:00,83.17,83.22,81.71,82.3,547526.0,83.17,83.22,81.71,82.3,547526.0
2017-09-08 12:30:00,82.34,82.71,82.13,82.7,81453.0,82.34,82.71,82.13,82.7,81453.0
2017-09-08 13:00:00,82.72,83.31,82.68,82.87,132282.0,82.72,83.31,82.68,82.87,132282.0
2017-09-08 13:30:00,82.89,82.91,82.75,82.76,51281.0,82.89,82.91,82.75,82.76,51281.0
2017-09-08 14:00:00,82.73,82.93,82.56,82.71,117736.0,82.73,82.93,82.56,82.71,117736.0
2017-09-08 14:30:00,82.7,82.85,82.6,82.8,135200.0,82.7,82.85,82.6,82.8,135200.0
2017-09-08 15:00:00,82.82,82.94,82.61,82.68,118506.0,82.82,82.94,82.61,82.68,118506.0
2017-09-08 15:30:00,82.67,82.89,82.59,82.83,228250.0,82.67,82.89,82.59,82.83,228250.0
2017-09-11 09:30:00,83.14,83.51,82.87,83.18,134617.0,83.14,83.51,82.87,83.18,134617.0
2017-09-11 10:00:00,83.18,83.18,82.93,83.08,257673.0,83.18,83.18,82.93,83.08,257673.0
2017-09-11 10:30:00,83.08,83.3,83.08,83.21,79683.0,83.08,83.3,83.08,83.21,79683.0
2017-09-11 11:00:00,83.21,83.32,83.07,83.19,367681.0,83.21,83.32,83.07,83.19,367681.0
2017-09-11 11:30:00,83.21,83.37,83.17,83.17,345241.0,83.21,83.37,83.17,83.17,345241.0
2017-09-11 12:00:00,83.17,83.47,83.17,83.47,91202.0,83.17,83.47,83.17,83.47,91202.0
2017-09-11 12:30:00,83.46,83.48,83.23,83.28,81882.0,83.46,83.48,83.23,83.28,81882.0
2017-09-11 13:00:00,83.31,83.33,82.2,83.08,172605.0,83.31,83.33,82.2,83.08,172605.0
2017-09-11 13:30:00,83.07,83.12,82.96,82.97,69643.0,83.07,83.12,82.96,82.97,69643.0
2017-09-11 14:00:00,82.97,83.4,82.97,83.4,177547.0,82.97,83.4,82.97,83.4,177547.0
2017-09-11 14:30:00,83.39,83.48,83.25,83.25,142167.0,83.39,83.48,83.25,83.25,142167.0
2017-09-11 15:00:00,83.24,83.3,83.21,83.25,89200.0,83.24,83.3,83.21,83.25,89200.0
2017-09-11 15:30:00,83.25,83.42,83.2,83.39,408335.0,83.25,83.42,83.2,83.39,408335.0
2017-09-12 09:30:00,83.32,84.1,83.16,84.09,172583.0,83.32,84.1,83.16,84.09,172583.0
2017-09-12 10:00:00,84.02,84.43,84.01,84.3,302733.0,84.02,84.43,84.01,84.3,302733.0
2017-09-12 10:30:00,84.3,84.37,84.05,84.09,92548.0,84.3,84.37,84.05,84.09,92548.0
2017-09-12 11:00:00,84.09,84.2,83.88,84.07,52614.0,84.09,84.2,83.88,84.07,52614.0
2017-09-12 11:30:00,83.99,84.01,83.71,84.0,29576.0,83.99,84.01,83.71,84.0,29576.0
2017-09-12 12:00:00,84.0,84.16,83.86,84.08,42629.0,84.0,84.16,83.86,84.08,42629.0
2017-09-12 12:30:00,84.09,84.55,84.07,84.38,70887.0,84.09,84.55,84.07,84.38,70887.0
2017-09-12 13:00:00,84.36,84.56,84.35,84.5,41134.0,84.36,84.56,84.35,84.5,41134.0
2017-09-12 13:30:00,84.5,84.52,84.25,84.31,60996.0,84.5,84.52,84.25,84.31,60996.0
2017-09-12 14:00:00,84.32,84.34,83.79,83.84,57626.0,84.32,84.34,83.79,83.84,57626.0
2017-09-12 14:30:00,83.83,84.07,83.81,83.84,44959.0,83.83,84.07,83.81,83.84,44959.0
2017-09-12 15:00:00,83.88,84.0,83.8,83.92,76599.0,83.88,84.0,83.8,83.92,76599.0
2017-09-12 15:30:00,83.92,84.11,83.82,83.97,264477.0,83.92,84.11,83.82,83.97,264477.0
2017-09-13 09:30:00,83.97,84.48,83.65,84.26,199928.0,83.97,84.48,83.65,84.26,199928.0
2017-09-13 10:00:00,84.22,84.26,84.04,84.12,118139.0,84.22,84.26,84.04,84.12,118139.0
2017-09-13 10:30:00,84.08,84.37,84.01,84.37,87635.0,84.08,84.37,84.01,84.37,87635.0
2017-09-13 11:00:00,84.37,84.6,84.25,84.38,111063.0,84.37,84.6,84.25,84.38,111063.0
2017-09-13 11:30:00,84.35,84.76,84.22,84.75,65905.0,84.35,84.76,84.22,84.75,65905.0
2017-09-13 12:00:00,84.72,84.9,84.5,84.57,229401.0,84.72,84.9,84.5,84.57,229401.0
2017-09-13 12:30:00,84.57,84.6,84.4,84.4,45837.0,84.57,84.6,84.4,84.4,45837.0
2017-09-13 13:00:00,84.4,84.41,84.05,84.13,30645.0,84.4,84.41,84.05,84.13,30645.0
2017-09-13 13:30:00,84.12,84.42,84.08,84.35,96031.0,84.12,84.42,84.08,84.35,96031.0
2017-09-13 14:00:00,84.39,84.61,84.24,84.58,118190.0,84.39,84.61,84.24,84.58,118190.0
2017-09-13 14:30:00,84.59,84.59,84.24,84.26,111836.0,84.59,84.59,84.24,84.26,111836.0
2017-09-13 15:00:00,84.26,84.57,84.26,84.49,92881.0,84.26,84.57,84.26,84.49,92881.0
2017-09-13 15:30:00,84.49,84.51,84.25,84.4,374587.0,84.49,84.51,84.25,84.4,374587.0
2017-09-14 09:30:00,84.14,84.4,83.24,83.55,105677.0,84.14,84.4,83.24,83.55,105677.0
2017-09-14 10:00:00,83.58,83.91,83.51,83.65,80066.0,83.58,83.91,83.51,83.65,80066.0
2017-09-14 10:30:00,83.62,83.89,83.59,83.78,65791.0,83.62,83.89,83.59,83.78,65791.0
2017-09-14 11:00:00,83.78,83.87,83.51,83.79,73991.0,83.78,83.87,83.51,83.79,73991.0
2017-09-14 11:30:00,83.8,83.9,83.57,83.58,105455.0,83.8,83.9,83.57,83.58,105455.0
2017-09-14 12:00:00,83.57,83.59,83.38,83.45,76631.0,83.57,83.59,83.38,83.45,76631.0
2017-09-14 12:30:00,83.45,83.47,83.32,83.39,54287.0,83.45,83.47,83.32,83.39,54287.0
2017-09-14 13:00:00,83.39,83.39,83.13,83.29,64842.0,83.39,83.39,83.13,83.29,64842.0
2017-09-14 13:30:00,83.3,83.43,83.23,83.43,64224.0,83.3,83.43,83.23,83.43,64224.0
2017-09-14 14:00:00,83.43,83.75,83.4,83.57,83140.0,83.43,83.75,83.4,83.57,83140.0
2017-09-14 14:30:00,83.57,83.57,83.16,83.31,105263.0,83.57,83.57,83.16,83.31,105263.0
2017-09-14 15:00:00,83.31,83.4,83.22,83.31,80738.0,83.31,83.4,83.22,83.31,80738.0
2017-09-14 15:30:00,83.31,83.49,83.23,83.45,296097.0,83.31,83.49,83.23,83.45,296097.0
2017-09-15 09:30:00,83.59,84.3,83.0,84.3,452758.0,83.59,84.3,83.0,84.3,452758.0
2017-09-15 10:00:00,84.21,84.31,83.78,83.83,88607.0,84.21,84.31,83.78,83.83,88607.0
2017-09-15 10:30:00,83.84,84.14,83.84,83.97,101882.0,83.84,84.14,83.84,83.97,101882.0
2017-09-15 11:00:00,83.96,84.02,83.81,83.83,58203.0,83.96,84.02,83.81,83.83,58203.0
2017-09-15 11:30:00,83.82,83.83,83.55,83.62,101579.0,83.82,83.83,83.55,83.62,101579.0
2017-09-15 12:00:00,83.61,83.76,83.61,83.72,64387.0,83.61,83.76,83.61,83.72,64387.0
2017-09-15 12:30:00,83.72,83.9,83.71,83.84,51764.0,83.72,83.9,83.71,83.84,51764.0
2017-09-15 13:00:00,83.84,84.06,83.83,84.0,49602.0,83.84,84.06,83.83,84.0,49602.0
2017-09-15 13:30:00,83.99,84.0,83.77,83.78,54794.0,83.99,84.0,83.77,83.78,54794.0
2017-09-15 14:00:00,83.78,83.84,83.59,83.7,177596.0,83.78,83.84,83.59,83.7,177596.0
2017-09-15 14:30:00,83.7,83.79,83.6,83.63,60747.0,83.7,83.79,83.6,83.63,60747.0
2017-09-15 15:00:00,83.63,83.73,83.49,83.67,116015.0,83.63,83.73,83.49,83.67,116015.0
2017-09-15 15:30:00,83.67,83.81,83.43,83.44,570681.0,83.67,83.81,83.43,83.44,570681.0
2017-09-18 09:30:00,83.45,84.56,83.19,84.51,215036.0,83.45,84.56,83.19,84.51,215036.0
2017-09-18 10:00:00,84.49,84.53,83.84,84.08,132090.0,84.49,84.53,83.84,84.08,132090.0
2017-09-18 10:30:00,84.1,84.28,83.65,83.8,108889.0,84.1,84.28,83.65,83.8,108889.0
2017-09-18 11:00:00,83.83,83.87,83.51,83.74,162397.0,83.83,83.87,83.51,83.74,162397.0
2017-09-18 11:30:00,83.74,83.74,83.47,83.57,65169.0,83.74,83.74,83.47,83.57,65169.0
2017-09-18 12:00:00,83.57,83.82,83.5,83.77,76773.0,83.57,83.82,83.5,83.77,76773.0
2017-09-18 12:30:00,83.77,83.85,83.69,83.71,24828.0,83.77,83.85,83.69,83.71,24828.0
2017-09-18 13:00:00,83.72,83.72,83.55,83.59,28119.0,83.72,83.72,83.55,83.59,28119.0
2017-09-18 13:30:00,83.62,83.71,83.43,83.45,55299.0,83.62,83.71,83.43,83.45,55299.0
2017-09-18 14:00:00,83.46,83.49,83.34,83.45,51626.0,83.46,83.49,83.34,83.45,51626.0
2017-09-18 14:30:00,83.44,83.46,83.13,83.18,47788.0,83.44,83.46,83.13,83.18,47788.0
2017-09-18 15:00:00,83.17,83.3,83.05,83.26,106631.0,83.17,83.3,83.05,83.26,106631.0
2017-09-18 15:30:00,83.27,83.35,83.14,83.19,210167.0,83.27,83.35,83.14,83.19,210167.0
2017-09-19 09:30:00,83.31,83.41,82.48,82.79,184744.0,83.31,83.41,82.48,82.79,184744.0
2017-09-19 10:00:00,82.79,83.08,82.57,82.84,161590.0,82.79,83.08,82.57,82.84,161590.0
2017-09-19 10:30:00,82.82,82.92,82.62,82.83,118031.0,82.82,82.92,82.62,82.83,118031.0
2017-09-19 11:00:00,82.8,82.86,82.36,82.55,145597.0,82.8,82.86,82.36,82.55,145597.0
2017-09-19 11:30:00,82.51,82.84,82.4,82.73,100769.0,82.51,82.84,82.4,82.73,100769.0
2017-09-19 12:00:00,82.72,82.84,82.42,82.84,76794.0,82.72,82.84,82.42,82.84,76794.0
2017-09-19 12:30:00,82.81,82.95,82.7,82.89,74193.0,82.81,82.95,82.7,82.89,74193.0
2017-09-19 13:00:00,82.91,83.2,82.91,83.05,85478.0,82.91,83.2,82.91,83.05,85478.0
2017-09-19 13:30:00,83.04,83.22,83.02,83.17,124764.0,83.04,83.22,83.02,83.17,124764.0
2017-09-19 14:00:00,83.16,83.33,83.15,83.22,113592.0,83.16,83.33,83.15,83.22,113592.0
2017-09-19 14:30:00,83.24,83.44,83.24,83.3,125842.0,83.24,83.44,83.24,83.3,125842.0
2017-09-19 15:00:00,83.3,83.44,83.15,83.43,179173.0,83.3,83.44,83.15,83.43,179173.0
2017-09-19 15:30:00,83.44,83.55,83.37,83.43,331214.0,83.44,83.55,83.37,83.43,331214.0
2017-09-20 09:30:00,83.44,83.75,82.29,83.34,92086.0,83.44,83.75,82.29,83.34,92086.0
2017-09-20 10:00:00,83.36,83.9,83.25,83.75,61012.0,83.36,83.9,83.25,83.75,61012.0
2017-09-20 10:30:00,83.73,83.92,83.65,83.74,84472.0,83.73,83.92,83.65,83.74,84472.0
2017-09-20 11:00:00,83.76,83.8,83.53,83.71,49158.0,83.76,83.8,83.53,83.71,49158.0
2017-09-20 11:30:00,83.7,83.96,83.69,83.79,96745.0,83.7,83.96,83.69,83.79,96745.0
2017-09-20 12:00:00,83.81,83.93,83.75,83.8,38953.0,83.81,83.93,83.75,83.8,38953.0
2017-09-20 12:30:00,83.83,83.91,83.54,83.61,53901.0,83.83,83.91,83.54,83.61,53901.0
2017-09-20 13:00:00,83.6,83.63,83.35,83.38,39842.0,83.6,83.63,83.35,83.38,39842.0
2017-09-20 13:30:00,83.4,83.55,83.27,83.28,83174.0,83.4,83.55,83.27,83.28,83174.0
2017-09-20 14:00:00,83.35,83.38,82.97,83.07,66002.0,83.35,83.38,82.97,83.07,66002.0
2017-09-20 14:30:00,83.06,83.38,83.0,83.3,59262.0,83.06,83.38,83.0,83.3,59262.0
2017-09-20 15:00:00,83.28,83.52,83.28,83.35,189600.0,83.28,83.52,83.28,83.35,189600.0
2017-09-20 15:30:00,83.35,83.57,83.25,83.42,266324.0,83.35,83.57,83.25,83.42,266324.0
2017-09-21 09:30:00,83.44,83.54,82.4,82.57,93766.0,83.44,83.54,82.4,82.57,93766.0
2017-09-21 10:00:00,82.57,83.21,82.51,83.17,73902.0,82.57,83.21,82.51,83.17,73902.0
2017-09-21 10:30:00,83.12,83.39,83.05,83.15,54868.0,83.12,83.39,83.05,83.15,54868.0
2017-09-21 11:00:00,83.16,83.32,82.99,83.0,69285.0,83.16,83.32,82.99,83.0,69285.0
2017-09-21 11:30:00,82.99,83.0,82.67,82.85,47118.0,82.99,83.0,82.67,82.85,47118.0
2017-09-21 12:00:00,82.86,83.06,82.82,83.03,36940.0,82.86,83.06,82.82,83.03,36940.0
2017-09-21 12:30:00,83.05,83.22,83.03,83.16,24453.0,83.05,83.22,83.03,83.16,24453.0
2017-09-21 13:00:00,83.2,83.25,83.08,83.08,26577.0,83.2,83.25,83.08,83.08,26577.0
2017-09-21 13:30:00,83.08,83.09,82.97,83.04,21876.0,83.08,83.09,82.97,83.04,21876.0
2017-09-21 14:00:00,83.02,83.21,83.01,83.21,62401.0,83.02,83.21,83.01,83.21,62401.0
2017-09-21 14:30:00,83.2,83.2,83.09,83.18,55891.0,83.2,83.2,83.09,83.18,55891.0
2017-09-21 15:00:00,83.18,83.2,83.02,83.14,78920.0,83.18,83.2,83.02,83.14,78920.0
2017-09-21 15:30:00,83.14,83.2,83.01,83.14,213592.0,83.14,83.2,83.01,83.14,213592.0
2017-09-22 09:30:00,83.12,83.59,83.04,83.2,253917.0,83.12,83.59,83.04,83.2,253917.0
2017-09-22 10:00:00,83.15,83.94,83.15,83.69,103436.0,83.15,83.94,83.15,83.69,103436.0
2017-09-22 10:30:00,83.69,84.24,83.63,84.2,142906.0,83.69,84.24,83.63,84.2,142906.0
2017-09-22 11:00:00,84.17,84.21,83.7,83.89,102275.0,84.17,84.21,83.7,83.89,102275.0
2017-09-22 11:30:00,83.88,83.97,83.56,83.68,36393.0,83.88,83.97,83.56,83.68,36393.0
2017-09-22 12:00:00,83.67,83.77,83.6,83.76,22987.0,83.67,83.77,83.6,83.76,22987.0
2017-09-22 12:30:00,83.76,83.79,83.68,83.75,25568.0,83.76,83.79,83.68,83.75,25568.0
2017-09-22 13:00:00,83.75,83.79,83.61,83.63,31083.0,83.75,83.79,83.61,83.63,31083.0
2017-09-22 13:30:00,83.61,83.8,83.57,83.8,57503.0,83.61,83.8,83.57,83.8,57503.0
2017-09-22 14:00:00,83.79,83.89,83.65,83.81,47952.0,83.79,83.89,83.65,83.81,47952.0
2017-09-22 14:30:00,83.81,84.05,83.8,84.01,67561.0,83.81,84.05,83.8,84.01,67561.0
2017-09-22 15:00:00,84.0,84.3,83.91,84.22,129081.0,84.0,84.3,83.91,84.22,129081.0
2017-09-22 15:30:00,84.23,84.8,84.22,84.62,683127.0,84.23,84.8,84.22,84.62,683127.0
2017-09-25 09:30:00,84.08,85.74,84.08,85.53,219261.0,84.08,85.74,84.08,85.53,219261.0
2017-09-25 10:00:00,85.55,85.89,85.36,85.84,116530.0,85.55,85.89,85.36,85.84,116530.0
2017-09-25 10:30:00,85.84,86.03,85.03,85.09,189987.0,85.84,86.03,85.03,85.09,189987.0
2017-09-25 11:00:00,85.11,85.52,84.98,85.48,71795.0,85.11,85.52,84.98,85.48,71795.0
2017-09-25 11:30:00,85.48,85.49,85.09,85.11,53355.0,85.48,85.49,85.09,85.11,53355.0
2017-09-25 12:00:00,85.12,85.22,84.97,85.19,66851.0,85.12,85.22,84.97,85.19,66851.0
2017-09-25 12:30:00,85.17,85.5,85.12,85.22,101755.0,85.17,85.5,85.12,85.22,101755.0
2017-09-25 13:00:00,85.26,85.35,85.07,85.13,24549.0,85.26,85.35,85.07,85.13,24549.0
2017-09-25 13:30:00,85.11,85.26,85.09,85.2,26589.0,85.11,85.26,85.09,85.2,26589.0
2017-09-25 14:00:00,85.18,85.18,85.02,85.04,55408.0,85.18,85.18,85.02,85.04,55408.0
2017-09-25 14:30:00,85.02,85.32,84.85,85.21,59638.0,85.02,85.32,84.85,85.21,59638.0
2017-09-25 15:00:00,85.23,85.23,84.86,84.93,180446.0,85.23,85.23,84.86,84.93,180446.0
2017-09-25 15:30:00,84.93,85.28,84.76,84.99,330015.0,84.93,85.28,84.76,84.99,330015.0
2017-09-26 09:30:00,85.21,86.05,85.07,85.43,122774.0,85.21,86.05,85.07,85.43,122774.0
2017-09-26 10:00:00,85.43,85.43,85.1,85.21,88298.0,85.43,85.43,85.1,85.21,88298.0
2017-09-26 10:30:00,85.26,85.4,85.04,85.16,89064.0,85.26,85.4,85.04,85.16,89064.0
2017-09-26 11:00:00,85.16,85.39,85.05,85.06,75957.0,85.16,85.39,85.05,85.06,75957.0
2017-09-26 11:30:00,85.04,85.25,85.0,85.12,64404.0,85.04,85.25,85.0,85.12,64404.0
2017-09-26 12:00:00,85.13,85.3,85.11,85.13,51561.0,85.13,85.3,85.11,85.13,51561.0
2017-09-26 12:30:00,85.18,85.21,84.89,85.08,41091.0,85.18,85.21,84.89,85.08,41091.0
2017-09-26 13:00:00,85.11,85.13,84.75,84.77,46868.0,85.11,85.13,84.75,84.77,46868.0
2017-09-26 13:30:00,84.77,85.03,84.77,84.99,41125.0,84.77,85.03,84.77,84.99,41125.0
2017-09-26 14:00:00,84.95,85.23,84.91,85.14,62668.0,84.95,85.23,84.91,85.14,62668.0
2017-09-26 14:30:00,85.12,85.22,85.01,85.08,53314.0,85.12,85.22,85.01,85.08,53314.0
2017-09-26 15:00:00,85.09,85.23,85.07,85.23,104862.0,85.09,85.23,85.07,85.23,104862.0
2017-09-26 15:30:00,85.23,85.25,84.77,84.9,304368.0,85.23,85.25,84.77,84.9,304368.0
2017-09-27 09:30:00,85.27,85.97,85.14,85.43,212825.0,85.27,85.97,85.14,85.43,212825.0
2017-09-27 10:00:00,85.38,85.9,85.36,85.61,88252.0,85.38,85.9,85.36,85.61,88252.0
2017-09-27 10:30:00,85.6,85.7,84.37,84.92,193865.0,85.6,85.7,84.37,84.92,193865.0
2017-09-27 11:00:00,84.92,85.31,84.88,85.28,50799.0,84.92,85.31,84.88,85.28,50799.0
2017-09-27 11:30:00,85.26,85.71,85.15,85.37,176488.0,85.26,85.71,85.15,85.37,176488.0
2017-09-27 12:00:00,85.39,85.5,85.25,85.37,43883.0,85.39,85.5,85.25,85.37,43883.0
2017-09-27 12:30:00,85.35,85.51,85.34,85.41,38744.0,85.35,85.51,85.34,85.41,38744.0
2017-09-27 13:00:00,85.41,85.66,85.41,85.64,45277.0,85.41,85.66,85.41,85.64,45277.0
2017-09-27 13:30:00,85.66,85.92,85.57,85.92,57669.0,85.66,85.92,85.57,85.92,57669.0
2017-09-27 14:00:00,85.94,86.22,85.92,85.98,85968.0,85.94,86.22,85.92,85.98,85968.0
2017-09-27 14:30:00,85.98,86.07,85.81,85.9,68757.0,85.98,86.07,85.81,85.9,68757.0
2017-09-27 15:00:00,85.89,85.93,85.61,85.63,93320.0,85.89,85.93,85.61,85.63,93320.0
2017-09-27 15:30:00,85.62,85.87,85.57,85.67,292383.0,85.62,85.87,85.57,85.67,292383.0
2017-09-28 09:30:00,85.13,85.49,84.82,85.13,202204.0,85.13,85.49,84.82,85.13,202204.0
2017-09-28 10:00:00,85.16,85.41,85.04,85.24,143236.0,85.16,85.41,85.04,85.24,143236.0
2017-09-28 10:30:00,85.27,85.27,84.85,84.92,52116.0,85.27,85.27,84.85,84.92,52116.0
2017-09-28 11:00:00,84.94,84.96,84.65,84.77,81227.0,84.94,84.96,84.65,84.77,81227.0
2017-09-28 11:30:00,84.81,85.13,84.81,84.97,76411.0,84.81,85.13,84.81,84.97,76411.0
2017-09-28 12:00:00,84.98,85.51,84.84,85.42,93588.0,84.98,85.51,84.84,85.42,93588.0
2017-09-28 12:30:00,85.46,85.47,85.25,85.41,63419.0,85.46,85.47,85.25,85.41,63419.0
2017-09-28 13:00:00,85.43,85.44,85.25,85.34,47912.0,85.43,85.44,85.25,85.34,47912.0
2017-09-28 13:30:00,85.35,85.4,85.3,85.32,54353.0,85.35,85.4,85.3,85.32,54353.0
2017-09-28 14:00:00,85.33,85.53,85.28,85.42,87098.0,85.33,85.53,85.28,85.42,87098.0
2017-09-28 14:30:00,85.43,85.49,85.37,85.39,106840.0,85.43,85.49,85.37,85.39,106840.0
2017-09-28 15:00:00,85.39,85.61,85.39,85.58,80377.0,85.39,85.61,85.39,85.58,80377.0
2017-09-28 15:30:00,85.58,85.82,85.52,85.69,354305.0,85.58,85.82,85.52,85.69,354305.0
2017-09-29 09:30:00,85.68,86.88,85.68,86.81,154520.0,85.68,86.88,85.68,86.81,154520.0
2017-09-29 10:00:00,86.83,86.87,86.46,86.58,94183.0,86.83,86.87,86.46,86.58,94183.0
2017-09-29 10:30:00,86.61,86.92,86.59,86.72,74451.0,86.61,86.92,86.59,86.72,74451.0
2017-09-29 11:00:00,86.69,86.8,86.5,86.6,56629.0,86.69,86.8,86.5,86.6,56629.0
2017-09-29 11:30:00,86.6,87.18,86.6,87.13,80411.0,86.6,87.18,86.6,87.13,80411.0
2017-09-29 12:00:00,87.15,87.15,86.94,87.06,62217.0,87.15,87.15,86.94,87.06,62217.0
2017-09-29 12:30:00,87.04,87.06,86.63,86.71,62802.0,87.04,87.06,86.63,86.71,62802.0
2017-09-29 13:00:00,86.7,87.07,86.69,87.05,61149.0,86.7,87.07,86.69,87.05,61149.0
2017-09-29 13:30:00,87.05,87.1,86.92,87.07,46237.0,87.05,87.1,86.92,87.07,46237.0
2017-09-29 14:00:00,87.07,87.14,86.98,87.04,125445.0,87.07,87.14,86.98,87.04,125445.0
2017-09-29 14:30:00,87.03,87.1,86.86,87.06,65898.0,87.03,87.1,86.86,87.06,65898.0
2017-09-29 15:00:00,87.06,87.19,86.98,86.98,100343.0,87.06,87.19,86.98,86.98,100343.0
2017-09-29 15:30:00,86.97,87.03,86.78,86.83,315004.0,86.97,87.03,86.78,86.83,315004.0
2017-10-02 09:30:00,86.6,86.79,86.18,86.42,200736.0,86.6,86.79,86.18,86.42,200736.0
2017-10-02 10:00:00,86.43,86.92,86.42,86.73,67714.0,86.43,86.92,86.42,86.73,67714.0
2017-10-02 10:30:00,86.74,86.83,86.55,86.56,68542.0,86.74,86.83,86.55,86.56,68542.0
2017-10-02 11:00:00,86.58,86.64,86.32,86.53,59388.0,86.58,86.64,86.32,86.53,59388.0
2017-10-02 11:30:00,86.53,86.7,86.35,86.52,164324.0,86.53,86.7,86.35,86.52,164324.0
2017-10-02 12:00:00,86.5,86.72,86.49,86.6,61160.0,86.5,86.72,86.49,86.6,61160.0
2017-10-02 12:30:00,86.59,86.7,86.37,86.41,62285.0,86.59,86.7,86.37,86.41,62285.0
2017-10-02 13:00:00,86.37,86.57,86.3,86.5,66286.0,86.37,86.57,86.3,86.5,66286.0
2017-10-02 13:30:00,86.51,86.57,86.42,86.49,23887.0,86.51,86.57,86.42,86.49,23887.0
2017-10-02 14:00:00,86.51,86.53,86.37,86.4,42489.0,86.51,86.53,86.37,86.4,42489.0
2017-10-02 14:30:00,86.39,86.58,86.36,86.4,39948.0,86.39,86.58,86.36,86.4,39948.0
2017-10-02 15:00:00,86.41,86.56,86.37,86.44,56982.0,86.41,86.56,86.37,86.44,56982.0
2017-10-02 15:30:00,86.44,86.53,86.35,86.47,214804.0,86.44,86.53,86.35,86.47,214804.0
2017-10-03 09:30:00,86.75,87.37,86.42,87.1,342018.0,86.75,87.37,86.42,87.1,342018.0
2017-10-03 10:00:00,87.09,87.19,86.8,86.98,87901.0,87.09,87.19,86.8,86.98,87901.0
2017-10-03 10:30:00,86.98,87.03,86.64,86.65,54784.0,86.98,87.03,86.64,86.65,54784.0
2017-10-03 11:00:00,86.64,86.69,86.36,86.65,71309.0,86.64,86.69,86.36,86.65,71309.0
2017-10-03 11:30:00,86.64,86.69,86.56,86.63,51203.0,86.64,86.69,86.56,86.63,51203.0
2017-10-03 12:00:00,86.6,86.9,86.6,86.81,49166.0,86.6,86.9,86.6,86.81,49166.0
2017-10-03 12:30:00,86.81,86.9,86.74,86.9,58282.0,86.81,86.9,86.74,86.9,58282.0
2017-10-03 13:00:00,86.91,86.99,86.82,86.94,68056.0,86.91,86.99,86.82,86.94,68056.0
2017-10-03 13:30:00,86.94,86.97,86.81,86.92,45183.0,86.94,86.97,86.81,86.92,45183.0
2017-10-03 14:00:00,86.94,87.09,86.89,86.99,61238.0,86.94,87.09,86.89,86.99,61238.0
2017-10-03 14:30:00,86.98,87.09,86.81,86.86,76898.0,86.98,87.09,86.81,86.86,76898.0
2017-10-03 15:00:00,86.84,86.88,86.73,86.86,89538.0,86.84,86.88,86.73,86.86,89538.0
2017-10-03 15:30:00,86.85,86.85,86.67,86.83,165196.0,86.85,86.85,86.67,86.83,165196.0
2017-10-04 09:30:00,88.0,89.4,87.62,88.41,529851.0,88.0,89.4,87.62,88.41,529851.0
2017-10-04 10:00:00,88.4,88.79,88.13,88.76,250928.0,88.4,88.79,88.13,88.76,250928.0
2017-10-04 10:30:00,88.74,89.23,88.7,88.71,281809.0,88.74,89.23,88.7,88.71,281809.0
2017-10-04 11:00:00,88.74,89.1,88.56,89.06,150944.0,88.74,89.1,88.56,89.06,150944.0
2017-10-04 11:30:00,89.06,89.57,88.99,89.46,211613.0,89.06,89.57,88.99,89.46,211613.0
2017-10-04 12:00:00,89.49,89.51,89.01,89.29,189819.0,89.49,89.51,89.01,89.29,189819.0
2017-10-04 12:30:00,89.29,89.63,89.26,89.54,211192.0,89.29,89.63,89.26,89.54,211192.0
2017-10-04 13:00:00,89.54,89.66,89.43,89.66,145363.0,89.54,89.66,89.43,89.66,145363.0
2017-10-04 13:30:00,89.66,89.77,89.47,89.7,200321.0,89.66,89.77,89.47,89.7,200321.0
2017-10-04 14:00:00,89.71,89.73,89.12,89.12,223079.0,89.71,89.73,89.12,89.12,223079.0
2017-10-04 14:30:00,89.12,89.32,88.94,88.99,229681.0,89.12,89.32,88.94,88.99,229681.0
2017-10-04 15:00:00,88.99,89.34,88.96,88.97,152326.0,88.99,89.34,88.96,88.97,152326.0
2017-10-04 15:30:00,88.97,89.09,88.82,89.05,421476.0,88.97,89.09,88.82,89.05,421476.0
2017-10-05 09:30:00,89.04,89.9,88.9,88.91,176927.0,89.04,89.9,88.9,88.91,176927.0
2017-10-05 10:00:00,88.9,89.2,88.82,89.11,74634.0,88.9,89.2,88.82,89.11,74634.0
2017-10-05 10:30:00,89.09,89.26,89.02,89.16,94972.0,89.09,89.26,89.02,89.16,94972.0
2017-10-05 11:00:00,89.17,89.39,89.04,89.36,80883.0,89.17,89.39,89.04,89.36,80883.0
2017-10-05 11:30:00,89.37,89.51,89.28,89.36,70178.0,89.37,89.51,89.28,89.36,70178.0
2017-10-05 12:00:00,89.38,89.48,89.31,89.33,72310.0,89.38,89.48,89.31,89.33,72310.0
2017-10-05 12:30:00,89.33,89.43,89.2,89.31,92125.0,89.33,89.43,89.2,89.31,92125.0
2017-10-05 13:00:00,89.31,89.35,88.8,88.85,104734.0,89.31,89.35,88.8,88.85,104734.0
2017-10-05 13:30:00,88.86,88.96,88.77,88.82,170403.0,88.86,88.96,88.77,88.82,170403.0
2017-10-05 14:00:00,88.81,89.13,88.63,88.95,101311.0,88.81,89.13,88.63,88.95,101311.0
2017-10-05 14:30:00,88.93,89.09,88.81,88.99,136530.0,88.93,89.09,88.81,88.99,136530.0
2017-10-05 15:00:00,88.99,89.12,88.91,89.05,175501.0,88.99,89.12,88.91,89.05,175501.0
2017-10-05 15:30:00,89.07,89.17,88.93,89.15,318172.0,89.07,89.17,88.93,89.15,318172.0
2017-10-06 09:30:00,88.64,89.17,88.5,88.98,217046.0,88.64,89.17,88.5,88.98,217046.0
2017-10-06 10:00:00,88.97,89.06,88.43,88.84,254127.0,88.97,89.06,88.43,88.84,254127.0
2017-10-06 10:30:00,88.84,88.88,88.6,88.7,111468.0,88.84,88.88,88.6,88.7,111468.0
2017-10-06 11:00:00,88.67,88.67,88.34,88.51,130545.0,88.67,88.67,88.34,88.51,130545.0
2017-10-06 11:30:00,88.5,88.72,88.41,88.61,85576.0,88.5,88.72,88.41,88.61,85576.0
2017-10-06 12:00:00,88.61,88.9,88.57,88.85,98462.0,88.61,88.9,88.57,88.85,98462.0
2017-10-06 12:30:00,88.84,89.0,88.84,88.97,88862.0,88.84,89.0,88.84,88.97,88862.0
2017-10-06 13:00:00,88.95,89.41,88.87,89.22,148707.0,88.95,89.41,88.87,89.22,148707.0
2017-10-06 13:30:00,89.22,89.23,89.03,89.13,63891.0,89.22,89.23,89.03,89.13,63891.0
2017-10-06 14:00:00,89.14,89.5,89.1,89.45,150895.0,89.14,89.5,89.1,89.45,150895.0
2017-10-06 14:30:00,89.48,89.49,89.15,89.27,139639.0,89.48,89.49,89.15,89.27,139639.0
2017-10-06 15:00:00,89.28,89.39,89.2,89.34,135700.0,89.28,89.39,89.2,89.34,135700.0
2017-10-06 15:30:00,89.34,89.45,89.2,89.4,357583.0,89.34,89.45,89.2,89.4,357583.0
2017-10-09 09:30:00,89.61,89.61,88.7,88.85,89395.0,89.61,89.61,88.7,88.85,89395.0
2017-10-09 10:00:00,88.81,88.91,88.51,88.54,112085.0,88.81,88.91,88.51,88.54,112085.0
2017-10-09 10:30:00,88.54,88.59,88.31,88.38,201467.0,88.54,88.59,88.31,88.38,201467.0
2017-10-09 11:00:00,88.38,88.55,88.25,88.3,100619.0,88.38,88.55,88.25,88.3,100619.0
2017-10-09 11:30:00,88.3,88.34,87.93,87.95,111608.0,88.3,88.34,87.93,87.95,111608.0
2017-10-09 12:00:00,87.97,88.07,87.92,88.01,60255.0,87.97,88.07,87.92,88.01,60255.0
2017-10-09 12:30:00,87.99,88.03,87.93,88.0,63301.0,87.99,88.03,87.93,88.0,63301.0
2017-10-09 13:00:00,88.0,88.21,88.0,88.2,41080.0,88.0,88.21,88.0,88.2,41080.0
2017-10-09 13:30:00,88.19,88.31,88.14,88.29,74656.0,88.19,88.31,88.14,88.29,74656.0
2017-10-09 14:00:00,88.27,88.41,88.25,88.34,72610.0,88.27,88.41,88.25,88.34,72610.0
2017-10-09 14:30:00,88.35,88.42,87.98,87.98,82110.0,88.35,88.42,87.98,87.98,82110.0
2017-10-09 15:00:00,87.98,88.13,87.94,88.08,103232.0,87.98,88.13,87.94,88.08,103232.0
2017-10-09 15:30:00,88.08,88.4,88.08,88.36,307313.0,88.08,88.4,88.08,88.36,307313.0
2017-10-10 09:30:00,88.56,90.04,88.5,89.88,256899.0,88.56,90.04,88.5,89.88,256899.0
2017-10-10 10:00:00,89.87,90.51,89.63,89.98,263019.0,89.87,90.51,89.63,89.98,263019.0
2017-10-10 10:30:00,90.02,90.02,89.33,89.36,82145.0,90.02,90.02,89.33,89.36,82145.0
2017-10-10 11:00:00,89.36,89.7,89.2,89.68,58081.0,89.36,89.7,89.2,89.68,58081.0
2017-10-10 11:30:00,89.71,89.71,89.23,89.3,70236.0,89.71,89.71,89.23,89.3,70236.0
2017-10-10 12:00:00,89.35,89.4,89.29,89.35,39586.0,89.35,89.4,89.29,89.35,39586.0
2017-10-10 12:30:00,89.34,89.46,88.95,88.95,42745.0,89.34,89.46,88.95,88.95,42745.0
2017-10-10 13:00:00,89.01,89.26,88.98,89.05,40635.0,89.01,89.26,88.98,89.05,40635.0
2017-10-10 13:30:00,89.08,89.37,89.08,89.15,117121.0,89.08,89.37,89.08,89.15,117121.0
2017-10-10 14:00:00,89.14,89.25,88.84,88.98,53060.0,89.14,89.25,88.84,88.98,53060.0
2017-10-10 14:30:00,88.99,89.26,88.91,89.25,70307.0,88.99,89.26,88.91,89.25,70307.0
2017-10-10 15:00:00,89.25,89.45,89.09,89.36,153134.0,89.25,89.45,89.09,89.36,153134.0
2017-10-10 15:30:00,89.36,89.38,89.08,89.31,241034.0,89.36,89.38,89.08,89.31,241034.0
2017-10-11 09:30:00,89.2,90.6,89.13,89.78,210372.0,89.2,90.6,89.13,89.78,210372.0
2017-10-11 10:00:00,89.81,90.17,89.55,90.15,152524.0,89.81,90.17,89.55,90.15,152524.0
2017-10-11 10:30:00,90.15,90.8,90.11,90.68,226332.0,90.15,90.8,90.11,90.68,226332.0
2017-10-11 11:00:00,90.63,90.87,90.23,90.74,185283.0,90.63,90.87,90.23,90.74,185283.0
2017-10-11 11:30:00,90.73,91.2,90.69,91.1,138335.0,90.73,91.2,90.69,91.1,138335.0
2017-10-11 12:00:00,91.05,91.29,91.0,91.17,121522.0,91.05,91.29,91.0,91.17,121522.0
2017-10-11 12:30:00,91.2,91.22,90.99,91.19,65407.0,91.2,91.22,90.99,91.19,65407.0
2017-10-11 13:00:00,91.16,91.39,90.97,91.0,119772.0,91.16,91.39,90.97,91.0,119772.0
2017-10-11 13:30:00,91.0,91.16,90.95,91.07,79802.0,91.0,91.16,90.95,91.07,79802.0
2017-10-11 14:00:00,91.05,91.21,90.98,91.0,72063.0,91.05,91.21,90.98,91.0,72063.0
2017-10-11 14:30:00,91.0,91.1,90.69,90.73,140872.0,91.0,91.1,90.69,90.73,140872.0
2017-10-11 15:00:00,90.72,91.34,90.72,90.98,159593.0,90.72,91.34,90.72,90.98,159593.0
2017-10-11 15:30:00,90.97,91.31,90.93,91.22,332407.0,90.97,91.31,90.93,91.22,332407.0
2017-10-12 09:30:00,91.23,91.23,89.95,90.05,136847.0,91.23,91.23,89.95,90.05,136847.0
2017-10-12 10:00:00,90.06,91.18,90.0,91.16,199374.0,90.06,91.18,90.0,91.16,199374.0
2017-10-12 10:30:00,91.15,91.26,90.89,91.2,158568.0,91.15,91.26,90.89,91.2,158568.0
2017-10-12 11:00:00,91.25,91.5,91.02,91.17,154260.0,91.25,91.5,91.02,91.17,154260.0
2017-10-12 11:30:00,91.18,91.26,91.08,91.2,38986.0,91.18,91.26,91.08,91.2,38986.0
2017-10-12 12:00:00,91.23,91.25,90.87,90.96,64877.0,91.23,91.25,90.87,90.96,64877.0
2017-10-12 12:30:00,90.95,91.05,90.91,90.99,73804.0,90.95,91.05,90.91,90.99,73804.0
2017-10-12 13:00:00,90.98,91.0,90.68,90.71,52771.0,90.98,91.0,90.68,90.71,52771.0
2017-10-12 13:30:00,90.71,90.8,90.65,90.72,40762.0,90.71,90.8,90.65,90.72,40762.0
2017-10-12 14:00:00,90.75,91.13,90.72,91.1,118506.0,90.75,91.13,90.72,91.1,118506.0
2017-10-12 14:30:00,91.11,91.24,90.89,91.19,109985.0,91.11,91.24,90.89,91.19,109985.0
2017-10-12 15:00:00,91.19,91.48,91.19,91.33,161598.0,91.19,91.48,91.19,91.33,161598.0
2017-10-12 15:30:00,91.32,91.41,91.06,91.37,312554.0,91.32,91.41,91.06,91.37,312554.0
2017-10-13 09:30:00,90.16,91.5,89.94,91.23,240564.0,90.16,91.5,89.94,91.23,240564.0
2017-10-13 10:00:00,91.14,91.7,91.08,91.69,115651.0,91.14,91.7,91.08,91.69,115651.0
2017-10-13 10:30:00,91.68,92.15,91.56,92.04,142395.0,91.68,92.15,91.56,92.04,142395.0
2017-10-13 11:00:00,92.03,92.14,91.8,91.84,114447.0,92.03,92.14,91.8,91.84,114447.0
2017-10-13 11:30:00,91.87,91.92,91.44,91.61,109551.0,91.87,91.92,91.44,91.61,109551.0
2017-10-13 12:00:00,91.63,91.65,91.45,91.5,37179.0,91.63,91.65,91.45,91.5,37179.0
2017-10-13 12:30:00,91.49,91.52,91.33,91.35,31910.0,91.49,91.52,91.33,91.35,31910.0
2017-10-13 13:00:00,91.36,91.52,91.32,91.49,33165.0,91.36,91.52,91.32,91.49,33165.0
2017-10-13 13:30:00,91.49,91.65,91.42,91.47,73723.0,91.49,91.65,91.42,91.47,73723.0
2017-10-13 14:00:00,91.5,91.7,91.46,91.65,84533.0,91.5,91.7,91.46,91.65,84533.0
2017-10-13 14:30:00,91.64,91.67,91.54,91.64,121313.0,91.64,91.67,91.54,91.64,121313.0
2017-10-13 15:00:00,91.65,91.8,91.53,91.64,201972.0,91.65,91.8,91.53,91.64,201972.0
2017-10-13 15:30:00,91.63,91.74,91.42,91.51,346033.0,91.63,91.74,91.42,91.51,346033.0
2017-10-16 09:30:00,91.11,92.05,91.06,91.63,143240.0,91.11,92.05,91.06,91.63,143240.0
2017-10-16 10:00:00,91.62,91.74,91.16,91.45,128713.0,91.62,91.74,91.16,91.45,128713.0
2017-10-16 10:30:00,91.45,91.54,91.17,91.46,70919.0,91.45,91.54,91.17,91.46,70919.0
2017-10-16 11:00:00,91.46,91.91,91.43,91.58,131550.0,91.46,91.91,91.43,91.58,131550.0
2017-10-16 11:30:00,91.57,91.68,91.41,91.65,126290.0,91.57,91.68,91.41,91.65,126290.0
2017-10-16 12:00:00,91.65,91.89,91.6,91.74,137033.0,91.65,91.89,91.6,91.74,137033.0
2017-10-16 12:30:00,91.74,91.76,91.56,91.62,61513.0,91.74,91.76,91.56,91.62,61513.0
2017-10-16 13:00:00,91.61,91.61,91.41,91.57,54817.0,91.61,91.61,91.41,91.57,54817.0
2017-10-16 13:30:00,91.57,91.82,91.45,91.75,95632.0,91.57,91.82,91.45,91.75,95632.0
2017-10-16 14:00:00,91.77,91.98,91.74,91.89,102242.0,91.77,91.98,91.74,91.89,102242.0
2017-10-16 14:30:00,91.85,92.0,91.65,91.86,107318.0,91.85,92.0,91.65,91.86,107318.0
2017-10-16 15:00:00,91.86,92.0,91.76,91.82,74874.0,91.86,92.0,91.76,91.82,74874.0
2017-10-16 15:30:00,91.81,92.01,91.81,91.95,219691.0,91.81,92.01,91.81,91.95,219691.0
2017-10-17 09:30:00,91.7,92.22,91.52,91.81,66168.0,91.7,92.22,91.52,91.81,66168.0
2017-10-17 10:00:00,91.83,92.19,91.8,92.1,46281.0,91.83,92.19,91.8,92.1,46281.0
2017-10-17 10:30:00,92.1,92.1,91.43,91.44,59901.0,92.1,92.1,91.43,91.44,59901.0
2017-10-17 11:00:00,91.46,91.85,91.46,91.66,43676.0,91.46,91.85,91.46,91.66,43676.0
2017-10-17 11:30:00,91.66,91.73,91.54,91.56,71708.0,91.66,91.73,91.54,91.56,71708.0
2017-10-17 12:00:00,91.59,91.6,91.44,91.54,51926.0,91.59,91.6,91.44,91.54,51926.0
2017-10-17 12:30:00,91.56,91.57,91.42,91.47,36326.0,91.56,91.57,91.42,91.47,36326.0
2017-10-17 13:00:00,91.45,91.47,91.32,91.35,30606.0,91.45,91.47,91.32,91.35,30606.0
2017-10-17 13:30:00,91.34,91.36,91.15,91.3,91008.0,91.34,91.36,91.15,91.3,91008.0
2017-10-17 14:00:00,91.32,91.48,91.19,91.48,55418.0,91.32,91.48,91.19,91.48,55418.0
2017-10-17 14:30:00,91.49,91.63,91.41,91.53,88639.0,91.49,91.63,91.41,91.53,88639.0
2017-10-17 15:00:00,91.53,91.58,91.4,91.55,91849.0,91.53,91.58,91.4,91.55,91849.0
2017-10-17 15:30:00,91.55,91.62,91.39,91.53,185753.0,91.55,91.62,91.39,91.53,185753.0
2017-10-18 09:30:00,91.45,91.94,91.26,91.65,115825.0,91.45,91.94,91.26,91.65,115825.0
2017-10-18 10:00:00,91.65,91.98,91.59,91.67,78595.0,91.65,91.98,91.59,91.67,78595.0
2017-10-18 10:30:00,91.7,91.71,91.45,91.69,73779.0,91.7,91.71,91.45,91.69,73779.0
2017-10-18 11:00:00,91.69,91.85,91.45,91.77,99244.0,91.69,91.85,91.45,91.77,99244.0
2017-10-18 11:30:00,91.79,91.81,91.54,91.54,58558.0,91.79,91.81,91.54,91.54,58558.0
2017-10-18 12:00:00,91.55,91.79,91.52,91.77,51213.0,91.55,91.79,91.52,91.77,51213.0
2017-10-18 12:30:00,91.77,92.05,91.77,91.84,67178.0,91.77,92.05,91.77,91.84,67178.0
2017-10-18 13:00:00,91.83,91.83,91.66,91.68,40736.0,91.83,91.83,91.66,91.68,40736.0
2017-10-18 13:30:00,91.69,91.77,91.51,91.51,54418.0,91.69,91.77,91.51,91.51,54418.0
2017-10-18 14:00:00,91.5,91.56,91.39,91.47,49660.0,91.5,91.56,91.39,91.47,49660.0
2017-10-18 14:30:00,91.47,91.7,91.45,91.56,116902.0,91.47,91.7,91.45,91.56,116902.0
2017-10-18 15:00:00,91.55,91.59,91.32,91.39,92056.0,91.55,91.59,91.32,91.39,92056.0
2017-10-18 15:30:00,91.38,91.56,91.37,91.47,236883.0,91.38,91.56,91.37,91.47,236883.0
2017-10-19 09:30:00,91.4,91.93,90.92,90.93,142433.0,91.4,91.93,90.92,90.93,142433.0
2017-10-19 10:00:00,90.96,91.59,90.8,91.52,100602.0,90.96,91.59,90.8,91.52,100602.0
2017-10-19 10:30:00,91.52,91.56,91.33,91.53,38894.0,91.52,91.56,91.33,91.53,38894.0
2017-10-19 11:00:00,91.51,91.61,91.33,91.33,43840.0,91.51,91.61,91.33,91.33,43840.0
2017-10-19 11:30:00,91.32,91.4,91.13,91.13,30362.0,91.32,91.4,91.13,91.13,30362.0
2017-10-19 12:00:00,91.17,91.49,91.17,91.42,63090.0,91.17,91.49,91.17,91.42,63090.0
2017-10-19 12:30:00,91.44,91.47,91.36,91.44,30960.0,91.44,91.47,91.36,91.44,30960.0
2017-10-19 13:00:00,91.45,91.55,91.4,91.42,51888.0,91.45,91.55,91.4,91.42,51888.0
2017-10-19 13:30:00,91.44,91.44,91.33,91.38,15698.0,91.44,91.44,91.33,91.38,15698.0
2017-10-19 14:00:00,91.38,91.45,91.29,91.36,24906.0,91.38,91.45,91.29,91.36,24906.0
2017-10-19 14:30:00,91.37,91.47,91.36,91.45,31914.0,91.37,91.47,91.36,91.45,31914.0
2017-10-19 15:00:00,91.43,91.44,91.32,91.35,69290.0,91.43,91.44,91.32,91.35,69290.0
2017-10-19 15:30:00,91.35,91.49,91.29,91.41,328135.0,91.35,91.49,91.29,91.41,328135.0
2017-10-20 09:30:00,91.85,92.29,91.65,92.0,112741.0,91.85,92.29,91.65,92.0,112741.0
2017-10-20 10:00:00,92.01,92.2,91.65,91.66,81451.0,92.01,92.2,91.65,91.66,81451.0
2017-10-20 10:30:00,91.68,91.81,91.58,91.65,54090.0,91.68,91.81,91.58,91.65,54090.0
2017-10-20 11:00:00,91.66,91.96,91.66,91.9,45519.0,91.66,91.96,91.66,91.9,45519.0
2017-10-20 11:30:00,91.92,91.94,91.72,91.89,56841.0,91.92,91.94,91.72,91.89,56841.0
2017-10-20 12:00:00,91.85,91.98,91.83,91.97,50179.0,91.85,91.98,91.83,91.97,50179.0
2017-10-20 12:30:00,91.95,92.0,91.84,91.9,27748.0,91.95,92.0,91.84,91.9,27748.0
2017-10-20 13:00:00,91.93,92.03,91.79,91.88,47951.0,91.93,92.03,91.79,91.88,47951.0
2017-10-20 13:30:00,91.89,91.98,91.8,91.82,47843.0,91.89,91.98,91.8,91.82,47843.0
2017-10-20 14:00:00,91.8,91.87,91.74,91.8,67387.0,91.8,91.87,91.74,91.8,67387.0
2017-10-20 14:30:00,91.78,91.89,91.75,91.84,80383.0,91.78,91.89,91.75,91.84,80383.0
2017-10-20 15:00:00,91.85,91.95,91.8,91.95,60263.0,91.85,91.95,91.8,91.95,60263.0
2017-10-20 15:30:00,91.96,92.49,91.94,92.38,414253.0,91.96,92.49,91.94,92.38,414253.0
2017-10-23 09:30:00,92.43,93.5,92.17,93.38,160330.0,92.43,93.5,92.17,93.38,160330.0
2017-10-23 10:00:00,93.36,93.68,92.58,92.92,157156.0,93.36,93.68,92.58,92.92,157156.0
2017-10-23 10:30:00,92.92,92.96,92.46,92.51,98800.0,92.92,92.96,92.46,92.51,98800.0
2017-10-23 11:00:00,92.52,92.67,92.47,92.57,81957.0,92.52,92.67,92.47,92.57,81957.0
2017-10-23 11:30:00,92.6,92.63,92.23,92.33,62487.0,92.6,92.63,92.23,92.33,62487.0
2017-10-23 12:00:00,92.34,92.49,92.22,92.36,68439.0,92.34,92.49,92.22,92.36,68439.0
2017-10-23 12:30:00,92.34,92.37,92.17,92.2,80814.0,92.34,92.37,92.17,92.2,80814.0
2017-10-23 13:00:00,92.2,92.25,92.1,92.14,44403.0,92.2,92.25,92.1,92.14,44403.0
2017-10-23 13:30:00,92.13,92.17,91.96,91.99,47311.0,92.13,92.17,91.96,91.99,47311.0
2017-10-23 14:00:00,91.98,92.19,91.91,92.12,79527.0,91.98,92.19,91.91,92.12,79527.0
2017-10-23 14:30:00,92.13,92.15,91.98,91.98,45868.0,92.13,92.15,91.98,91.98,45868.0
2017-10-23 15:00:00,91.97,91.98,91.84,91.88,68066.0,91.97,91.98,91.84,91.88,68066.0
2017-10-23 15:30:00,91.88,91.92,91.58,91.72,247508.0,91.88,91.92,91.58,91.72,247508.0
2017-10-24 09:30:00,91.61,92.31,91.35,91.36,92414.0,91.61,92.31,91.35,91.36,92414.0
2017-10-24 10:00:00,91.38,91.73,91.13,91.5,157657.0,91.38,91.73,91.13,91.5,157657.0
2017-10-24 10:30:00,91.49,91.52,91.18,91.27,106548.0,91.49,91.52,91.18,91.27,106548.0
2017-10-24 11:00:00,91.28,91.52,91.17,91.45,95448.0,91.28,91.52,91.17,91.45,95448.0
2017-10-24 11:30:00,91.45,91.52,91.36,91.36,61624.0,91.45,91.52,91.36,91.36,61624.0
2017-10-24 12:00:00,91.36,91.36,91.18,91.24,82572.0,91.36,91.36,91.18,91.24,82572.0
2017-10-24 12:30:00,91.25,91.49,91.21,91.42,77618.0,91.25,91.49,91.21,91.42,77618.0
2017-10-24 13:00:00,91.42,91.56,91.35,91.37,100607.0,91.42,91.56,91.35,91.37,100607.0
2017-10-24 13:30:00,91.38,91.41,91.25,91.35,84723.0,91.38,91.41,91.25,91.35,84723.0
2017-10-24 14:00:00,91.33,91.73,91.3,91.58,110791.0,91.33,91.73,91.3,91.58,110791.0
2017-10-24 14:30:00,91.57,91.72,91.55,91.62,113522.0,91.57,91.72,91.55,91.62,113522.0
2017-10-24 15:00:00,91.61,91.62,91.35,91.43,135302.0,91.61,91.62,91.35,91.43,135302.0
2017-10-24 15:30:00,91.43,91.84,91.42,91.78,380471.0,91.43,91.84,91.42,91.78,380471.0
2017-10-25 09:30:00,91.48,91.69,91.3,91.42,44628.0,91.48,91.69,91.3,91.42,44628.0
2017-10-25 10:00:00,91.5,91.89,91.28,91.36,81837.0,91.5,91.89,91.28,91.36,81837.0
2017-10-25 10:30:00,91.4,91.46,91.24,91.44,58421.0,91.4,91.46,91.24,91.44,58421.0
2017-10-25 11:00:00,91.45,91.51,91.09,91.29,84875.0,91.45,91.51,91.09,91.29,84875.0
2017-10-25 11:30:00,91.29,91.41,91.22,91.39,71940.0,91.29,91.41,91.22,91.39,71940.0
2017-10-25 12:00:00,91.39,91.45,91.06,91.08,74253.0,91.39,91.45,91.06,91.08,74253.0
2017-10-25 12:30:00,91.11,91.31,91.09,91.2,52180.0,91.11,91.31,91.09,91.2,52180.0
2017-10-25 13:00:00,91.25,91.6,91.23,91.38,42428.0,91.25,91.6,91.23,91.38,42428.0
2017-10-25 13:30:00,91.39,91.78,91.39,91.72,53753.0,91.39,91.78,91.39,91.72,53753.0
2017-10-25 14:00:00,91.73,91.78,91.63,91.71,74728.0,91.73,91.78,91.63,91.71,74728.0
2017-10-25 14:30:00,91.72,91.83,91.52,91.67,46710.0,91.72,91.83,91.52,91.67,46710.0
2017-10-25 15:00:00,91.67,91.9,91.56,91.85,54105.0,91.67,91.9,91.56,91.85,54105.0
2017-10-25 15:30:00,91.86,91.87,91.51,91.61,114597.0,91.86,91.87,91.51,91.61,114597.0
2017-10-26 09:30:00,92.12,92.59,91.88,91.92,120795.0,92.12,92.59,91.88,91.92,120795.0
2017-10-26 10:00:00,91.91,92.45,91.78,92.4,94264.0,91.91,92.45,91.78,92.4,94264.0
2017-10-26 10:30:00,92.4,92.56,92.18,92.49,84158.0,92.4,92.56,92.18,92.49,84158.0
2017-10-26 11:00:00,92.48,92.74,92.26,92.64,72730.0,92.48,92.74,92.26,92.64,72730.0
2017-10-26 11:30:00,92.61,93.08,92.54,93.0,77125.0,92.61,93.08,92.54,93.0,77125.0
2017-10-26 12:00:00,93.02,93.34,92.95,93.08,63346.0,93.02,93.34,92.95,93.08,63346.0
2017-10-26 12:30:00,93.08,93.08,92.78,92.82,68656.0,93.08,93.08,92.78,92.82,68656.0
2017-10-26 13:00:00,92.87,93.04,92.83,92.86,28788.0,92.87,93.04,92.83,92.86,28788.0
2017-10-26 13:30:00,92.87,93.03,92.81,92.97,53615.0,92.87,93.03,92.81,92.97,53615.0
2017-10-26 14:00:00,93.0,93.29,93.0,93.18,82472.0,93.0,93.29,93.0,93.18,82472.0
2017-10-26 14:30:00,93.18,93.2,92.61,92.78,88519.0,93.18,93.2,92.61,92.78,88519.0
2017-10-26 15:00:00,92.81,92.96,92.77,92.95,54818.0,92.81,92.96,92.77,92.95,54818.0
2017-10-26 15:30:00,92.95,93.31,92.87,93.24,281757.0,92.95,93.31,92.87,93.24,281757.0
2017-10-27 09:30:00,92.02,92.22,90.85,91.62,239449.0,92.02,92.22,90.85,91.62,239449.0
2017-10-27 10:00:00,91.61,92.05,91.5,91.68,141966.0,91.61,92.05,91.5,91.68,141966.0
2017-10-27 10:30:00,91.68,91.96,91.6,91.85,116216.0,91.68,91.96,91.6,91.85,116216.0
2017-10-27 11:00:00,91.83,92.23,91.59,92.18,152921.0,91.83,92.23,91.59,92.18,152921.0
2017-10-27 11:30:00,92.19,92.58,92.06,92.49,115808.0,92.19,92.58,92.06,92.49,115808.0
2017-10-27 12:00:00,92.5,92.66,92.31,92.51,81207.0,92.5,92.66,92.31,92.51,81207.0
2017-10-27 12:30:00,92.54,92.76,92.43,92.65,52348.0,92.54,92.76,92.43,92.65,52348.0
2017-10-27 13:00:00,92.65,92.88,92.59,92.74,69789.0,92.65,92.88,92.59,92.74,69789.0
2017-10-27 13:30:00,92.76,93.18,92.74,92.91,79155.0,92.76,93.18,92.74,92.91,79155.0
2017-10-27 14:00:00,92.94,93.12,92.78,92.78,80821.0,92.94,93.12,92.78,92.78,80821.0
2017-10-27 14:30:00,92.78,92.96,92.77,92.81,94990.0,92.78,92.96,92.77,92.81,94990.0
2017-10-27 15:00:00,92.81,92.96,92.55,92.89,163251.0,92.81,92.96,92.55,92.89,163251.0
2017-10-27 15:30:00,92.89,93.32,92.84,93.21,319749.0,92.89,93.32,92.84,93.21,319749.0
2017-10-30 09:30:00,92.44,92.92,91.84,91.96,174650.0,92.44,92.92,91.84,91.96,174650.0
2017-10-30 10:00:00,91.95,92.15,91.65,91.98,185450.0,91.95,92.15,91.65,91.98,185450.0
2017-10-30 10:30:00,91.96,92.1,91.7,91.76,141616.0,91.96,92.1,91.7,91.76,141616.0
2017-10-30 11:00:00,91.76,91.83,91.52,91.53,61111.0,91.76,91.83,91.52,91.53,61111.0
2017-10-30 11:30:00,91.54,91.67,91.24,91.37,128581.0,91.54,91.67,91.24,91.37,128581.0
2017-10-30 12:00:00,91.37,91.52,91.1,91.12,158358.0,91.37,91.52,91.1,91.12,158358.0
2017-10-30 12:30:00,91.17,91.22,90.63,90.64,74927.0,91.17,91.22,90.63,90.64,74927.0
2017-10-30 13:00:00,90.66,91.15,90.3,91.15,178248.0,90.66,91.15,90.3,91.15,178248.0
2017-10-30 13:30:00,91.12,91.39,91.11,91.29,69443.0,91.12,91.39,91.11,91.29,69443.0
2017-10-30 14:00:00,91.29,91.39,91.15,91.15,78173.0,91.29,91.39,91.15,91.15,78173.0
2017-10-30 14:30:00,91.16,91.43,91.11,91.23,74565.0,91.16,91.43,91.11,91.23,74565.0
2017-10-30 15:00:00,91.23,91.43,91.19,91.39,86985.0,91.23,91.43,91.19,91.39,86985.0
2017-10-30 15:30:00,91.39,91.61,91.31,91.43,340371.0,91.39,91.61,91.31,91.43,340371.0
2017-10-31 09:30:00,91.63,92.21,91.37,91.37,66222.0,91.63,92.21,91.37,91.37,66222.0
2017-10-31 10:00:00,91.36,91.55,91.22,91.27,43389.0,91.36,91.55,91.22,91.27,43389.0
2017-10-31 10:30:00,91.26,91.44,91.16,91.29,66096.0,91.26,91.44,91.16,91.29,66096.0
2017-10-31 11:00:00,91.27,91.45,91.2,91.33,55761.0,91.27,91.45,91.2,91.33,55761.0
2017-10-31 11:30:00,91.34,91.44,91.22,91.39,37070.0,91.34,91.44,91.22,91.39,37070.0
2017-10-31 12:00:00,91.37,91.52,91.29,91.38,55531.0,91.37,91.52,91.29,91.38,55531.0
2017-10-31 12:30:00,91.39,91.56,91.35,91.35,99272.0,91.39,91.56,91.35,91.35,99272.0
2017-10-31 13:00:00,91.38,91.46,91.31,91.34,51297.0,91.38,91.46,91.31,91.34,51297.0
2017-10-31 13:30:00,91.35,91.47,91.33,91.4,47255.0,91.35,91.47,91.33,91.4,47255.0
2017-10-31 14:00:00,91.41,91.41,91.21,91.29,65344.0,91.41,91.41,91.21,91.29,65344.0
2017-10-31 14:30:00,91.27,91.36,91.21,91.23,76514.0,91.27,91.36,91.21,91.23,76514.0
2017-10-31 15:00:00,91.23,91.46,91.2,91.39,110641.0,91.23,91.46,91.2,91.39,110641.0
2017-10-31 15:30:00,91.38,91.4,91.1,91.25,198863.0,91.38,91.4,91.1,91.25,198863.0
2017-11-01 09:30:00,91.6,91.93,90.43,91.82,210404.0,91.6,91.93,90.43,91.82,210404.0
2017-11-01 10:00:00,91.77,92.06,91.53,91.86,129834.0,91.77,92.06,91.53,91.86,129834.0
2017-11-01 10:30:00,91.86,91.91,91.1,91.22,155250.0,91.86,91.91,91.1,91.22,155250.0
2017-11-01 11:00:00,91.24,91.24,90.81,90.84,78531.0,91.24,91.24,90.81,90.84,78531.0
2017-11-01 11:30:00,90.84,90.88,90.34,90.83,97790.0,90.84,90.88,90.34,90.83,97790.0
2017-11-01 12:00:00,90.81,90.81,90.53,90.54,65314.0,90.81,90.81,90.53,90.54,65314.0
2017-11-01 12:30:00,90.55,90.86,90.55,90.68,37572.0,90.55,90.86,90.55,90.68,37572.0
2017-11-01 13:00:00,90.72,90.75,90.41,90.64,65183.0,90.72,90.75,90.41,90.64,65183.0
2017-11-01 13:30:00,90.63,90.74,90.51,90.72,30947.0,90.63,90.74,90.51,90.72,30947.0
2017-11-01 14:00:00,90.75,91.43,90.75,91.26,70357.0,90.75,91.43,90.75,91.26,70357.0
2017-11-01 14:30:00,91.29,91.33,91.16,91.22,37244.0,91.29,91.33,91.16,91.22,37244.0
2017-11-01 15:00:00,91.23,91.29,91.17,91.27,77458.0,91.23,91.29,91.17,91.27,77458.0
2017-11-01 15:30:00,91.27,91.42,91.06,91.11,185017.0,91.27,91.42,91.06,91.11,185017.0
2017-11-02 09:30:00,91.2,91.73,90.96,91.37,66739.0,91.2,91.73,90.96,91.37,66739.0
2017-11-02 10:00:00,91.28,91.42,91.0,91.33,87638.0,91.28,91.42,91.0,91.33,87638.0
2017-11-02 10:30:00,91.38,91.58,91.27,91.35,69119.0,91.38,91.58,91.27,91.35,69119.0
2017-11-02 11:00:00,91.35,91.42,90.96,91.05,73055.0,91.35,91.42,90.96,91.05,73055.0
2017-11-02 11:30:00,91.01,91.67,90.89,91.63,63040.0,91.01,91.67,90.89,91.63,63040.0
2017-11-02 12:00:00,91.63,94.8,91.46,94.0,611733.0,91.63,94.8,91.46,94.0,611733.0
2017-11-02 12:30:00,93.97,93.98,92.86,93.18,184922.0,93.97,93.98,92.86,93.18,184922.0
2017-11-02 13:00:00,93.2,93.39,92.67,92.81,109188.0,93.2,93.39,92.67,92.81,109188.0
2017-11-02 13:30:00,92.77,92.82,92.58,92.71,79689.0,92.77,92.82,92.58,92.71,79689.0
2017-11-02 14:00:00,92.69,92.72,92.37,92.52,99687.0,92.69,92.72,92.37,92.52,99687.0
2017-11-02 14:30:00,92.5,92.51,92.16,92.19,92474.0,92.5,92.51,92.16,92.19,92474.0
2017-11-02 15:00:00,92.2,92.47,92.1,92.39,96886.0,92.2,92.47,92.1,92.39,96886.0
2017-11-02 15:30:00,92.41,92.59,92.38,92.55,156079.0,92.41,92.59,92.38,92.55,156079.0
2017-11-03 09:30:00,93.32,94.48,92.81,93.84,386012.0,93.32,94.48,92.81,93.84,386012.0
2017-11-03 10:00:00,93.87,94.49,93.6,94.06,210977.0,93.87,94.49,93.6,94.06,210977.0
2017-11-03 10:30:00,94.09,94.31,93.93,94.0,154575.0,94.09,94.31,93.93,94.0,154575.0
2017-11-03 11:00:00,94.0,94.12,93.63,93.77,106296.0,94.0,94.12,93.63,93.77,106296.0
2017-11-03 11:30:00,93.75,93.75,93.39,93.43,83299.0,93.75,93.75,93.39,93.43,83299.0
2017-11-03 12:00:00,93.46,93.91,93.44,93.84,148030.0,93.46,93.91,93.44,93.84,148030.0
2017-11-03 12:30:00,93.84,93.97,93.44,93.78,115429.0,93.84,93.97,93.44,93.78,115429.0
2017-11-03 13:00:00,93.81,93.93,93.67,93.88,117727.0,93.81,93.93,93.67,93.88,117727.0
2017-11-03 13:30:00,93.88,93.96,93.8,93.93,63590.0,93.88,93.96,93.8,93.93,63590.0
2017-11-03 14:00:00,93.95,94.13,93.8,94.04,70281.0,93.95,94.13,93.8,94.04,70281.0
2017-11-03 14:30:00,94.03,94.43,93.97,94.11,141074.0,94.03,94.43,93.97,94.11,141074.0
2017-11-03 15:00:00,94.11,94.23,94.0,94.15,138329.0,94.11,94.23,94.0,94.15,138329.0
2017-11-03 15:30:00,94.15,94.16,93.6,93.74,370042.0,94.15,94.16,93.6,93.74,370042.0
2017-11-06 09:30:00,93.48,93.74,92.33,93.53,126618.0,93.48,93.74,92.33,93.53,126618.0
2017-11-06 10:00:00,93.45,93.49,93.01,93.02,64776.0,93.45,93.49,93.01,93.02,64776.0
2017-11-06 10:30:00,93.02,93.31,92.96,93.05,62797.0,93.02,93.31,92.96,93.05,62797.0
2017-11-06 11:00:00,93.06,93.25,92.95,93.25,67537.0,93.06,93.25,92.95,93.25,67537.0
2017-11-06 11:30:00,93.27,93.44,93.19,93.4,96417.0,93.27,93.44,93.19,93.4,96417.0
2017-11-06 12:00:00,93.42,93.42,93.17,93.3,38233.0,93.42,93.42,93.17,93.3,38233.0
2017-11-06 12:30:00,93.3,93.48,93.24,93.48,36662.0,93.3,93.48,93.24,93.48,36662.0
2017-11-06 13:00:00,93.46,93.64,93.4,93.41,50320.0,93.46,93.64,93.4,93.41,50320.0
2017-11-06 13:30:00,93.41,93.62,93.3,93.34,77835.0,93.41,93.62,93.3,93.34,77835.0
2017-11-06 14:00:00,93.34,93.45,93.23,93.32,65830.0,93.34,93.45,93.23,93.32,65830.0
2017-11-06 14:30:00,93.31,93.44,93.21,93.35,78880.0,93.31,93.44,93.21,93.35,78880.0
2017-11-06 15:00:00,93.33,93.68,93.3,93.54,110544.0,93.33,93.68,93.3,93.54,110544.0
2017-11-06 15:30:00,93.55,93.55,93.28,93.41,175696.0,93.55,93.55,93.28,93.41,175696.0
2017-11-07 09:30:00,93.47,93.78,92.71,93.29,64728.0,93.47,93.78,92.71,93.29,64728.0
2017-11-07 10:00:00,93.31,93.46,92.97,93.27,113552.0,93.31,93.46,92.97,93.27,113552.0
2017-11-07 10:30:00,93.25,93.3,92.83,92.98,79581.0,93.25,93.3,92.83,92.98,79581.0
2017-11-07 11:00:00,92.96,93.11,92.72,93.11,55793.0,92.96,93.11,92.72,93.11,55793.0
2017-11-07 11:30:00,93.12,93.12,92.65,92.69,54514.0,93.12,93.12,92.65,92.69,54514.0
2017-11-07 12:00:00,92.67,92.85,92.48,92.82,70433.0,92.67,92.85,92.48,92.82,70433.0
2017-11-07 12:30:00,92.81,93.06,92.79,92.99,55598.0,92.81,93.06,92.79,92.99,55598.0
2017-11-07 13:00:00,92.98,93.08,92.85,92.91,94241.0,92.98,93.08,92.85,92.91,94241.0
2017-11-07 13:30:00,92.94,93.13,92.82,93.06,45698.0,92.94,93.13,92.82,93.06,45698.0
2017-11-07 14:00:00,93.05,93.16,92.95,93.06,38227.0,93.05,93.16,92.95,93.06,38227.0
2017-11-07 14:30:00,93.06,93.21,93.02,93.11,47185.0,93.06,93.21,93.02,93.11,47185.0
2017-11-07 15:00:00,93.12,93.5,93.11,93.39,61824.0,93.12,93.5,93.11,93.39,61824.0
2017-11-07 15:30:00,93.41,93.69,93.37,93.61,190380.0,93.41,93.69,93.37,93.61,190380.0
2017-11-08 09:30:00,93.32,93.6,93.1,93.48,70351.0,93.32,93.6,93.1,93.48,70351.0
2017-11-08 10:00:00,93.52,94.08,93.52,94.01,77007.0,93.52,94.08,93.52,94.01,77007.0
2017-11-08 10:30:00,93.95,94.18,93.8,94.04,45102.0,93.95,94.18,93.8,94.04,45102.0
2017-11-08 11:00:00,94.06,94.26,94.01,94.14,53789.0,94.06,94.26,94.01,94.14,53789.0
2017-11-08 11:30:00,94.13,94.15,93.85,94.14,37961.0,94.13,94.15,93.85,94.14,37961.0
2017-11-08 12:00:00,94.16,94.47,94.12,94.42,32392.0,94.16,94.47,94.12,94.42,32392.0
2017-11-08 12:30:00,94.46,94.6,94.38,94.46,63185.0,94.46,94.6,94.38,94.46,63185.0
2017-11-08 13:00:00,94.45,94.56,94.37,94.53,45440.0,94.45,94.56,94.37,94.53,45440.0
2017-11-08 13:30:00,94.53,94.66,94.26,94.3,54922.0,94.53,94.66,94.26,94.3,54922.0
2017-11-08 14:00:00,94.3,94.41,94.24,94.3,40015.0,94.3,94.41,94.24,94.3,40015.0
2017-11-08 14:30:00,94.31,94.32,94.0,94.0,70231.0,94.31,94.32,94.0,94.0,70231.0
2017-11-08 15:00:00,93.99,94.1,93.88,93.99,102431.0,93.99,94.1,93.88,93.99,102431.0
2017-11-08 15:30:00,94.0,94.09,93.69,93.88,193195.0,94.0,94.09,93.69,93.88,193195.0
2017-11-09 09:30:00,93.35,94.05,93.35,93.76,70214.0,93.35,94.05,93.35,93.76,70214.0
2017-11-09 10:00:00,93.78,94.08,93.42,93.96,66719.0,93.78,94.08,93.42,93.96,66719.0
2017-11-09 10:30:00,93.94,94.46,93.88,94.46,57604.0,93.94,94.46,93.88,94.46,57604.0
2017-11-09 11:00:00,94.48,94.96,94.4,94.91,125997.0,94.48,94.96,94.4,94.91,125997.0
2017-11-09 11:30:00,94.92,95.09,94.47,94.52,175775.0,94.92,95.09,94.47,94.52,175775.0
2017-11-09 12:00:00,94.51,94.91,94.46,94.85,100743.0,94.51,94.91,94.46,94.85,100743.0
2017-11-09 12:30:00,94.85,94.85,94.56,94.76,50617.0,94.85,94.85,94.56,94.76,50617.0
2017-11-09 13:00:00,94.74,94.8,94.49,94.71,66176.0,94.74,94.8,94.49,94.71,66176.0
2017-11-09 13:30:00,94.7,94.9,94.67,94.77,109908.0,94.7,94.9,94.67,94.77,109908.0
2017-11-09 14:00:00,94.79,94.91,94.57,94.62,103787.0,94.79,94.91,94.57,94.62,103787.0
2017-11-09 14:30:00,94.64,94.75,94.21,94.29,51521.0,94.64,94.75,94.21,94.29,51521.0
2017-11-09 15:00:00,94.28,94.5,94.23,94.45,111032.0,94.28,94.5,94.23,94.45,111032.0
2017-11-09 15:30:00,94.45,94.58,94.33,94.38,227581.0,94.45,94.58,94.33,94.38,227581.0
2017-11-10 09:30:00,94.14,95.64,93.92,94.53,202085.0,94.14,95.64,93.92,94.53,202085.0
2017-11-10 10:00:00,94.53,94.91,94.23,94.51,183766.0,94.53,94.91,94.23,94.51,183766.0
2017-11-10 10:30:00,94.5,94.56,93.94,94.02,156947.0,94.5,94.56,93.94,94.02,156947.0
2017-11-10 11:00:00,94.05,94.43,94.05,94.33,116935.0,94.05,94.43,94.05,94.33,116935.0
2017-11-10 11:30:00,94.31,94.47,94.29,94.43,71058.0,94.31,94.47,94.29,94.43,71058.0
2017-11-10 12:00:00,94.45,94.65,94.37,94.64,68727.0,94.45,94.65,94.37,94.64,68727.0
2017-11-10 12:30:00,94.69,94.98,94.66,94.81,59494.0,94.69,94.98,94.66,94.81,59494.0
2017-11-10 13:00:00,94.83,94.93,94.6,94.83,83030.0,94.83,94.93,94.6,94.83,83030.0
2017-11-10 13:30:00,94.81,94.82,94.55,94.59,57665.0,94.81,94.82,94.55,94.59,57665.0
2017-11-10 14:00:00,94.6,94.69,94.52,94.6,79627.0,94.6,94.69,94.52,94.6,79627.0
2017-11-10 14:30:00,94.6,94.82,94.59,94.72,91144.0,94.6,94.82,94.59,94.72,91144.0
2017-11-10 15:00:00,94.72,94.88,94.55,94.67,118503.0,94.72,94.88,94.55,94.67,118503.0
2017-11-10 15:30:00,94.68,95.16,94.67,95.06,331719.0,94.68,95.16,94.67,95.06,331719.0
2017-11-13 09:30:00,94.71,95.47,94.61,95.03,74355.0,94.71,95.47,94.61,95.03,74355.0
2017-11-13 10:00:00,95.03,95.03,94.38,94.44,75753.0,95.03,95.03,94.38,94.44,75753.0
2017-11-13 10:30:00,94.47,94.59,94.18,94.18,73326.0,94.47,94.59,94.18,94.18,73326.0
2017-11-13 11:00:00,94.17,94.31,93.8,93.86,98176.0,94.17,94.31,93.8,93.86,98176.0
2017-11-13 11:30:00,93.84,93.94,93.65,93.91,82426.0,93.84,93.94,93.65,93.91,82426.0
2017-11-13 12:00:00,93.92,93.98,93.36,93.36,55771.0,93.92,93.98,93.36,93.36,55771.0
2017-11-13 12:30:00,93.36,93.44,93.04,93.09,81094.0,93.36,93.44,93.04,93.09,81094.0
2017-11-13 13:00:00,93.09,93.28,92.98,93.28,77626.0,93.09,93.28,92.98,93.28,77626.0
2017-11-13 13:30:00,93.3,93.52,93.16,93.21,91285.0,93.3,93.52,93.16,93.21,91285.0
2017-11-13 14:00:00,93.21,93.24,93.01,93.05,73365.0,93.21,93.24,93.01,93.05,73365.0
2017-11-13 14:30:00,93.03,93.3,93.01,93.23,78823.0,93.03,93.3,93.01,93.23,78823.0
2017-11-13 15:00:00,93.21,93.8,93.21,93.7,83191.0,93.21,93.8,93.21,93.7,83191.0
2017-11-13 15:30:00,93.69,93.76,93.48,93.7,354322.0,93.69,93.76,93.48,93.7,354322.0
2017-11-14 09:30:00,93.48,93.49,92.56,92.96,304337.0,93.48,93.49,92.56,92.96,304337.0
2017-11-14 10:00:00,92.97,93.0,92.3,92.34,223165.0,92.97,93.0,92.3,92.34,223165.0
2017-11-14 10:30:00,92.36,93.2,92.34,93.05,200812.0,92.36,93.2,92.34,93.05,200812.0
2017-11-14 11:00:00,93.07,93.37,92.81,92.9,125366.0,93.07,93.37,92.81,92.9,125366.0
2017-11-14 11:30:00,92.9,93.1,92.75,92.89,85961.0,92.9,93.1,92.75,92.89,85961.0
2017-11-14 12:00:00,92.9,93.17,92.88,93.09,67993.0,92.9,93.17,92.88,93.09,67993.0
2017-11-14 12:30:00,93.09,93.24,92.85,92.96,48811.0,93.09,93.24,92.85,92.96,48811.0
2017-11-14 13:00:00,92.94,93.3,92.88,93.11,33011.0,92.94,93.3,92.88,93.11,33011.0
2017-11-14 13:30:00,93.08,93.52,93.08,93.37,41945.0,93.08,93.52,93.08,93.37,41945.0
2017-11-14 14:00:00,93.4,93.57,93.37,93.46,48278.0,93.4,93.57,93.37,93.46,48278.0
2017-11-14 14:30:00,93.49,93.52,93.09,93.12,61385.0,93.49,93.52,93.09,93.12,61385.0
2017-11-14 15:00:00,93.12,93.32,93.09,93.27,100428.0,93.12,93.32,93.09,93.27,100428.0
2017-11-14 15:30:00,93.28,93.54,93.28,93.44,218532.0,93.28,93.54,93.28,93.44,218532.0
2017-11-15 09:30:00,92.83,93.13,91.3,92.72,330088.0,92.83,93.13,91.3,92.72,330088.0
2017-11-15 10:00:00,92.71,93.45,92.68,92.88,154912.0,92.71,93.45,92.68,92.88,154912.0
2017-11-15 10:30:00,92.84,93.35,92.8,93.22,142092.0,92.84,93.35,92.8,93.22,142092.0
2017-11-15 11:00:00,93.21,93.44,93.04,93.25,80942.0,93.21,93.44,93.04,93.25,80942.0
2017-11-15 11:30:00,93.24,93.45,93.09,93.44,62089.0,93.24,93.45,93.09,93.44,62089.0
2017-11-15 12:00:00,93.43,93.54,93.3,93.32,74781.0,93.43,93.54,93.3,93.32,74781.0
2017-11-15 12:30:00,93.34,93.49,93.17,93.37,45420.0,93.34,93.49,93.17,93.37,45420.0
2017-11-15 13:00:00,93.37,93.44,93.21,93.21,36709.0,93.37,93.44,93.21,93.21,36709.0
2017-11-15 13:30:00,93.27,93.63,93.26,93.48,76722.0,93.27,93.63,93.26,93.48,76722.0
2017-11-15 14:00:00,93.51,93.51,93.31,93.49,57286.0,93.51,93.51,93.31,93.49,57286.0
2017-11-15 14:30:00,93.5,93.76,93.45,93.68,66077.0,93.5,93.76,93.45,93.68,66077.0
2017-11-15 15:00:00,93.68,93.71,93.28,93.31,102106.0,93.68,93.71,93.28,93.31,102106.0
2017-11-15 15:30:00,93.3,93.31,92.89,93.11,248973.0,93.3,93.31,92.89,93.11,248973.0
2017-11-16 09:30:00,93.56,94.98,93.15,94.96,275632.0,93.56,94.98,93.15,94.96,275632.0
2017-11-16 10:00:00,94.87,94.96,94.18,94.58,233218.0,94.87,94.96,94.18,94.58,233218.0
2017-11-16 10:30:00,94.61,94.74,94.17,94.4,97997.0,94.61,94.74,94.17,94.4,97997.0
2017-11-16 11:00:00,94.41,94.76,94.4,94.67,83848.0,94.41,94.76,94.4,94.67,83848.0
2017-11-16 11:30:00,94.67,94.73,94.47,94.56,56885.0,94.67,94.73,94.47,94.56,56885.0
2017-11-16 12:00:00,94.59,94.73,94.37,94.39,70232.0,94.59,94.73,94.37,94.39,70232.0
2017-11-16 12:30:00,94.4,94.46,94.24,94.27,59570.0,94.4,94.46,94.24,94.27,59570.0
2017-11-16 13:00:00,94.27,94.41,94.25,94.33,43450.0,94.27,94.41,94.25,94.33,43450.0
2017-11-16 13:30:00,94.34,94.54,94.28,94.52,40039.0,94.34,94.54,94.28,94.52,40039.0
2017-11-16 14:00:00,94.5,94.67,94.27,94.31,108255.0,94.5,94.67,94.27,94.31,108255.0
2017-11-16 14:30:00,94.33,94.36,94.22,94.28,114103.0,94.33,94.36,94.22,94.28,114103.0
2017-11-16 15:00:00,94.29,94.52,94.28,94.42,135968.0,94.29,94.52,94.28,94.42,135968.0
2017-11-16 15:30:00,94.42,94.76,94.4,94.62,344585.0,94.42,94.76,94.4,94.62,344585.0
2017-11-17 09:30:00,94.79,95.22,94.46,94.84,156941.0,94.79,95.22,94.46,94.84,156941.0
2017-11-17 10:00:00,94.9,95.14,94.61,94.95,98156.0,94.9,95.14,94.61,94.95,98156.0
2017-11-17 10:30:00,94.95,95.03,94.6,94.64,86789.0,94.95,95.03,94.6,94.64,86789.0
2017-11-17 11:00:00,94.64,94.67,94.27,94.35,63225.0,94.64,94.67,94.27,94.35,63225.0
2017-11-17 11:30:00,94.38,94.39,94.15,94.2,98215.0,94.38,94.39,94.15,94.2,98215.0
2017-11-17 12:00:00,94.2,94.44,93.99,94.44,80055.0,94.2,94.44,93.99,94.44,80055.0
2017-11-17 12:30:00,94.45,94.53,94.18,94.48,65684.0,94.45,94.53,94.18,94.48,65684.0
2017-11-17 13:00:00,94.48,94.48,94.12,94.38,68856.0,94.48,94.48,94.12,94.38,68856.0
2017-11-17 13:30:00,94.39,94.42,94.17,94.19,52749.0,94.39,94.42,94.17,94.19,52749.0
2017-11-17 14:00:00,94.2,94.66,94.2,94.62,133149.0,94.2,94.66,94.2,94.62,133149.0
2017-11-17 14:30:00,94.6,94.68,94.5,94.56,63161.0,94.6,94.68,94.5,94.56,63161.0
2017-11-17 15:00:00,94.56,94.64,94.47,94.62,95898.0,94.56,94.64,94.47,94.62,95898.0
2017-11-17 15:30:00,94.63,95.06,94.54,94.61,334466.0,94.63,95.06,94.54,94.61,334466.0
2017-11-20 09:30:00,95.12,96.34,94.71,96.24,277697.0,95.12,96.34,94.71,96.24,277697.0
2017-11-20 10:00:00,96.27,97.06,95.53,95.88,403906.0,96.27,97.06,95.53,95.88,403906.0
2017-11-20 10:30:00,95.87,96.04,95.76,95.93,205456.0,95.87,96.04,95.76,95.93,205456.0
2017-11-20 11:00:00,95.94,96.39,95.9,96.16,240260.0,95.94,96.39,95.9,96.16,240260.0
2017-11-20 11:30:00,96.14,96.6,96.13,96.37,267452.0,96.14,96.6,96.13,96.37,267452.0
2017-11-20 12:00:00,96.37,96.69,96.3,96.66,323795.0,96.37,96.69,96.3,96.66,323795.0
2017-11-20 12:30:00,96.65,96.91,96.51,96.64,208054.0,96.65,96.91,96.51,96.64,208054.0
2017-11-20 13:00:00,96.64,97.06,96.45,96.84,181614.0,96.64,97.06,96.45,96.84,181614.0
2017-11-20 13:30:00,96.83,97.07,96.64,96.97,424383.0,96.83,97.07,96.64,96.97,424383.0
2017-11-20 14:00:00,96.97,97.07,96.79,96.9,303597.0,96.97,97.07,96.79,96.9,303597.0
2017-11-20 14:30:00,96.91,97.07,96.87,96.98,387216.0,96.91,97.07,96.87,96.98,387216.0
2017-11-20 15:00:00,96.98,97.1,96.32,96.51,425670.0,96.98,97.1,96.32,96.51,425670.0
2017-11-20 15:30:00,96.5,97.24,96.47,97.11,894914.0,96.5,97.24,96.47,97.11,894914.0
2017-11-21 09:30:00,99.82,100.54,95.44,96.16,1619417.0,99.82,100.54,95.44,96.16,1619417.0
2017-11-21 10:00:00,96.13,97.98,95.97,97.86,663381.0,96.13,97.98,95.97,97.86,663381.0
2017-11-21 10:30:00,97.83,98.64,97.32,98.44,465324.0,97.83,98.64,97.32,98.44,465324.0
2017-11-21 11:00:00,98.45,99.93,98.43,99.45,850075.0,98.45,99.93,98.43,99.45,850075.0
2017-11-21 11:30:00,99.45,99.77,98.48,99.0,558480.0,99.45,99.77,98.48,99.0,558480.0
2017-11-21 12:00:00,98.99,99.45,98.4,98.86,220278.0,98.99,99.45,98.4,98.86,220278.0
2017-11-21 12:30:00,98.87,99.21,98.81,98.92,202003.0,98.87,99.21,98.81,98.92,202003.0
2017-11-21 13:00:00,98.89,98.91,98.21,98.23,128062.0,98.89,98.91,98.21,98.23,128062.0
2017-11-21 13:30:00,98.25,98.8,98.15,98.63,158527.0,98.25,98.8,98.15,98.63,158527.0
2017-11-21 14:00:00,98.62,99.19,98.43,98.77,144508.0,98.62,99.19,98.43,98.77,144508.0
2017-11-21 14:30:00,98.7,98.76,97.73,98.28,180598.0,98.7,98.76,97.73,98.28,180598.0
2017-11-21 15:00:00,98.28,98.97,98.12,98.92,244447.0,98.28,98.97,98.12,98.92,244447.0
2017-11-21 15:30:00,98.92,99.82,98.67,99.46,813117.0,98.92,99.82,98.67,99.46,813117.0
2017-11-22 09:30:00,99.23,100.47,98.99,99.98,444121.0,99.23,100.47,98.99,99.98,444121.0
2017-11-22 10:00:00,99.97,99.99,99.57,99.89,252756.0,99.97,99.99,99.57,99.89,252756.0
2017-11-22 10:30:00,99.86,100.2,99.6,100.2,157741.0,99.86,100.2,99.6,100.2,157741.0
2017-11-22 11:00:00,100.2,100.36,100.04,100.32,131705.0,100.2,100.36,100.04,100.32,131705.0
2017-11-22 11:30:00,100.31,100.74,100.19,100.4,171627.0,100.31,100.74,100.19,100.4,171627.0
2017-11-22 12:00:00,100.42,100.45,100.28,100.31,130329.0,100.42,100.45,100.28,100.31,130329.0
2017-11-22 12:30:00,100.34,100.52,100.16,100.4,101063.0,100.34,100.52,100.16,100.4,101063.0
2017-11-22 13:00:00,100.38,100.38,100.07,100.26,99279.0,100.38,100.38,100.07,100.26,99279.0
2017-11-22 13:30:00,100.26,100.34,99.64,99.69,120511.0,100.26,100.34,99.64,99.69,120511.0
2017-11-22 14:00:00,99.7,100.1,99.64,99.83,170408.0,99.7,100.1,99.64,99.83,170408.0
2017-11-22 14:30:00,99.82,100.08,99.73,99.93,116861.0,99.82,100.08,99.73,99.93,116861.0
2017-11-22 15:00:00,99.92,100.2,99.87,99.97,165662.0,99.92,100.2,99.87,99.97,165662.0
2017-11-22 15:30:00,99.97,100.0,99.65,99.78,432858.0,99.97,100.0,99.65,99.78,432858.0
2017-11-24 09:30:00,99.7,99.7,98.4,98.59,287461.0,99.7,99.7,98.4,98.59,287461.0
2017-11-24 10:00:00,98.56,98.88,98.03,98.73,233603.0,98.56,98.88,98.03,98.73,233603.0
2017-11-24 10:30:00,98.73,98.77,98.26,98.6,153595.0,98.73,98.77,98.26,98.6,153595.0
2017-11-24 11:00:00,98.6,98.77,98.37,98.63,148152.0,98.6,98.77,98.37,98.63,148152.0
2017-11-24 11:30:00,98.62,98.63,98.42,98.48,103847.0,98.62,98.63,98.42,98.48,103847.0
2017-11-24 12:00:00,98.5,98.77,98.41,98.58,158041.0,98.5,98.77,98.41,98.58,158041.0
2017-11-24 12:30:00,98.57,98.7,98.35,98.38,360763.0,98.57,98.7,98.35,98.38,360763.0
2017-11-27 09:30:00,98.32,98.98,97.78,98.82,145029.0,98.32,98.98,97.78,98.82,145029.0
2017-11-27 10:00:00,98.74,98.9,98.35,98.8,102296.0,98.74,98.9,98.35,98.8,102296.0
2017-11-27 10:30:00,98.79,98.86,98.43,98.43,124414.0,98.79,98.86,98.43,98.43,124414.0
2017-11-27 11:00:00,98.42,98.73,98.32,98.33,158711.0,98.42,98.73,98.32,98.33,158711.0
2017-11-27 11:30:00,98.33,98.39,98.04,98.29,132637.0,98.33,98.39,98.04,98.29,132637.0
2017-11-27 12:00:00,98.3,98.3,97.77,98.07,108500.0,98.3,98.3,97.77,98.07,108500.0
2017-11-27 12:30:00,98.11,98.35,97.97,98.27,61560.0,98.11,98.35,97.97,98.27,61560.0
2017-11-27 13:00:00,98.26,98.5,98.21,98.43,62379.0,98.26,98.5,98.21,98.43,62379.0
2017-11-27 13:30:00,98.37,98.5,98.18,98.28,80537.0,98.37,98.5,98.18,98.28,80537.0
2017-11-27 14:00:00,98.32,98.41,97.99,98.33,143677.0,98.32,98.41,97.99,98.33,143677.0
2017-11-27 14:30:00,98.33,98.43,98.03,98.03,239139.0,98.33,98.43,98.03,98.03,239139.0
2017-11-27 15:00:00,98.03,98.32,97.7,98.11,210425.0,98.03,98.32,97.7,98.11,210425.0
2017-11-27 15:30:00,98.13,98.23,97.95,98.2,357708.0,98.13,98.23,97.95,98.2,357708.0
2017-11-28 09:30:00,98.39,99.35,98.38,99.14,156452.0,98.39,99.35,98.38,99.14,156452.0
2017-11-28 10:00:00,99.19,99.54,99.01,99.01,110799.0,99.19,99.54,99.01,99.01,110799.0
2017-11-28 10:30:00,98.98,99.38,98.87,99.32,87243.0,98.98,99.38,98.87,99.32,87243.0
2017-11-28 11:00:00,99.29,99.39,99.1,99.25,118892.0,99.29,99.39,99.1,99.25,118892.0
2017-11-28 11:30:00,99.23,99.49,99.17,99.22,75336.0,99.23,99.49,99.17,99.22,75336.0
2017-11-28 12:00:00,99.21,99.5,99.12,99.42,66298.0,99.21,99.5,99.12,99.42,66298.0
2017-11-28 12:30:00,99.43,99.57,99.2,99.21,96087.0,99.43,99.57,99.2,99.21,96087.0
2017-11-28 13:00:00,99.27,99.47,99.16,99.22,66616.0,99.27,99.47,99.16,99.22,66616.0
2017-11-28 13:30:00,99.2,99.25,99.01,99.16,101479.0,99.2,99.25,99.01,99.16,101479.0
2017-11-28 14:00:00,99.17,99.53,99.09,99.5,76793.0,99.17,99.53,99.09,99.5,76793.0
2017-11-28 14:30:00,99.51,100.0,99.48,99.98,111721.0,99.51,100.0,99.48,99.98,111721.0
2017-11-28 15:00:00,99.93,100.58,99.85,100.43,195625.0,99.93,100.58,99.85,100.43,195625.0
2017-11-28 15:30:00,100.45,101.09,100.42,100.95,377938.0,100.45,101.09,100.42,100.95,377938.0
2017-11-29 09:30:00,101.31,102.28,101.01,102.0,227351.0,101.31,102.28,101.01,102.0,227351.0
2017-11-29 10:00:00,102.01,102.72,101.82,102.03,269182.0,102.01,102.72,101.82,102.03,269182.0
2017-11-29 10:30:00,102.03,102.57,101.83,102.55,241786.0,102.03,102.57,101.83,102.55,241786.0
2017-11-29 11:00:00,102.49,102.82,102.15,102.82,121475.0,102.49,102.82,102.15,102.82,121475.0
2017-11-29 11:30:00,102.8,103.5,102.7,103.42,125225.0,102.8,103.5,102.7,103.42,125225.0
2017-11-29 12:00:00,103.39,103.72,103.12,103.48,129951.0,103.39,103.72,103.12,103.48,129951.0
2017-11-29 12:30:00,103.49,104.02,103.36,103.98,129359.0,103.49,104.02,103.36,103.98,129359.0
2017-11-29 13:00:00,103.96,104.22,103.35,103.7,192248.0,103.96,104.22,103.35,103.7,192248.0
2017-11-29 13:30:00,103.68,103.74,103.34,103.67,173467.0,103.68,103.74,103.34,103.67,173467.0
2017-11-29 14:00:00,103.72,104.23,103.69,103.99,132634.0,103.72,104.23,103.69,103.99,132634.0
2017-11-29 14:30:00,103.97,104.4,103.79,104.35,205522.0,103.97,104.4,103.79,104.35,205522.0
2017-11-29 15:00:00,104.35,104.38,103.79,104.02,193963.0,104.35,104.38,103.79,104.02,193963.0
2017-11-29 15:30:00,104.01,104.35,103.93,104.13,438357.0,104.01,104.35,103.93,104.13,438357.0
2017-11-30 09:30:00,104.15,105.0,103.38,104.28,193699.0,104.15,105.0,103.38,104.28,193699.0
2017-11-30 10:00:00,104.27,104.28,103.73,103.78,172491.0,104.27,104.28,103.73,103.78,172491.0
2017-11-30 10:30:00,103.75,103.95,103.01,103.9,270576.0,103.75,103.95,103.01,103.9,270576.0
2017-11-30 11:00:00,103.9,104.55,103.9,104.54,289508.0,103.9,104.55,103.9,104.54,289508.0
2017-11-30 11:30:00,104.51,105.04,104.5,104.75,126735.0,104.51,105.04,104.5,104.75,126735.0
2017-11-30 12:00:00,104.78,105.06,104.74,104.84,88301.0,104.78,105.06,104.74,104.84,88301.0
2017-11-30 12:30:00,104.85,105.14,104.76,104.78,99589.0,104.85,105.14,104.76,104.78,99589.0
2017-11-30 13:00:00,104.8,104.81,104.46,104.65,75844.0,104.8,104.81,104.46,104.65,75844.0
2017-11-30 13:30:00,104.67,104.69,104.27,104.37,91419.0,104.67,104.69,104.27,104.37,91419.0
2017-11-30 14:00:00,104.37,104.62,104.04,104.08,82259.0,104.37,104.62,104.04,104.08,82259.0
2017-11-30 14:30:00,104.12,104.12,103.83,104.01,89686.0,104.12,104.12,103.83,104.01,89686.0
2017-11-30 15:00:00,104.03,104.05,103.58,103.64,126746.0,104.03,104.05,103.58,103.64,126746.0
2017-11-30 15:30:00,103.66,103.72,102.65,102.72,625804.0,103.66,103.72,102.65,102.72,625804.0
2017-12-01 09:30:00,101.82,103.44,101.12,103.2,295471.0,101.82,103.44,101.12,103.2,295471.0
2017-12-01 10:00:00,103.2,103.91,102.72,102.76,155821.0,103.2,103.91,102.72,102.76,155821.0
2017-12-01 10:30:00,102.89,103.63,102.87,102.97,156914.0,102.89,103.63,102.87,102.97,156914.0
2017-12-01 11:00:00,102.97,102.98,100.89,100.89,232634.0,102.97,102.98,100.89,100.89,232634.0
2017-12-01 11:30:00,101.03,101.99,100.64,101.84,188137.0,101.03,101.99,100.64,101.84,188137.0
2017-12-01 12:00:00,101.93,102.61,101.84,102.34,103656.0,101.93,102.61,101.84,102.34,103656.0
2017-12-01 12:30:00,102.36,102.97,102.15,102.56,50517.0,102.36,102.97,102.15,102.56,50517.0
2017-12-01 13:00:00,102.57,102.73,102.16,102.46,54732.0,102.57,102.73,102.16,102.46,54732.0
2017-12-01 13:30:00,102.58,102.87,102.45,102.52,65287.0,102.58,102.87,102.45,102.52,65287.0
2017-12-01 14:00:00,102.52,102.77,102.44,102.51,72555.0,102.52,102.77,102.44,102.51,72555.0
2017-12-01 14:30:00,102.45,102.55,102.16,102.27,87433.0,102.45,102.55,102.16,102.27,87433.0
2017-12-01 15:00:00,102.27,102.73,102.15,102.69,121577.0,102.27,102.73,102.15,102.69,121577.0
2017-12-01 15:30:00,102.68,103.13,102.61,102.97,247317.0,102.68,103.13,102.61,102.97,247317.0
2017-12-04 09:30:00,104.49,106.76,104.41,106.66,394729.0,104.49,106.76,104.41,106.66,394729.0
2017-12-04 10:00:00,106.66,107.06,106.0,106.85,336872.0,106.66,107.06,106.0,106.85,336872.0
2017-12-04 10:30:00,106.83,106.88,105.96,106.79,213055.0,106.83,106.88,105.96,106.79,213055.0
2017-12-04 11:00:00,106.73,106.77,106.21,106.6,103281.0,106.73,106.77,106.21,106.6,103281.0
2017-12-04 11:30:00,106.65,106.9,106.13,106.52,73366.0,106.65,106.9,106.13,106.52,73366.0
2017-12-04 12:00:00,106.52,106.7,106.27,106.44,96272.0,106.52,106.7,106.27,106.44,96272.0
2017-12-04 12:30:00,106.52,106.54,106.04,106.2,81170.0,106.52,106.54,106.04,106.2,81170.0
2017-12-04 13:00:00,106.18,106.19,105.65,105.98,134402.0,106.18,106.19,105.65,105.98,134402.0
2017-12-04 13:30:00,106.0,106.51,105.87,106.36,68376.0,106.0,106.51,105.87,106.36,68376.0
2017-12-04 14:00:00,106.36,106.47,106.15,106.34,60981.0,106.36,106.47,106.15,106.34,60981.0
2017-12-04 14:30:00,106.32,106.74,106.24,106.64,82669.0,106.32,106.74,106.24,106.64,82669.0
2017-12-04 15:00:00,106.65,107.11,106.55,106.8,169090.0,106.65,107.11,106.55,106.8,169090.0
2017-12-04 15:30:00,106.78,106.84,106.25,106.37,358681.0,106.78,106.84,106.25,106.37,358681.0
2017-12-05 09:30:00,106.85,106.94,104.78,105.22,493051.0,106.85,106.94,104.78,105.22,493051.0
2017-12-05 10:00:00,105.25,106.25,105.15,105.74,115797.0,105.25,106.25,105.15,105.74,115797.0
2017-12-05 10:30:00,105.71,105.98,105.57,105.75,57448.0,105.71,105.98,105.57,105.75,57448.0
2017-12-05 11:00:00,105.74,106.48,105.74,106.48,65360.0,105.74,106.48,105.74,106.48,65360.0
2017-12-05 11:30:00,106.5,106.75,106.36,106.39,49999.0,106.5,106.75,106.36,106.39,49999.0
2017-12-05 12:00:00,106.42,106.52,106.14,106.26,30842.0,106.42,106.52,106.14,106.26,30842.0
2017-12-05 12:30:00,106.28,106.42,106.17,106.38,22821.0,106.28,106.42,106.17,106.38,22821.0
2017-12-05 13:00:00,106.39,106.47,106.28,106.39,31172.0,106.39,106.47,106.28,106.39,31172.0
2017-12-05 13:30:00,106.39,106.57,106.32,106.52,29990.0,106.39,106.57,106.32,106.52,29990.0
2017-12-05 14:00:00,106.51,106.51,105.99,106.08,50004.0,106.51,106.51,105.99,106.08,50004.0
2017-12-05 14:30:00,106.07,106.29,105.9,106.08,99945.0,106.07,106.29,105.9,106.08,99945.0
2017-12-05 15:00:00,106.13,106.16,105.9,106.07,96016.0,106.13,106.16,105.9,106.07,96016.0
2017-12-05 15:30:00,106.09,106.09,105.82,105.89,364887.0,106.09,106.09,105.82,105.89,364887.0
2017-12-06 09:30:00,106.19,106.5,105.17,106.31,172132.0,106.19,106.5,105.17,106.31,172132.0
2017-12-06 10:00:00,106.34,106.42,105.6,105.76,100347.0,106.34,106.42,105.6,105.76,100347.0
2017-12-06 10:30:00,105.77,106.31,105.59,106.31,96963.0,105.77,106.31,105.59,106.31,96963.0
2017-12-06 11:00:00,106.37,106.45,106.03,106.2,72736.0,106.37,106.45,106.03,106.2,72736.0
2017-12-06 11:30:00,106.22,106.44,105.9,106.21,70950.0,106.22,106.44,105.9,106.21,70950.0
2017-12-06 12:00:00,106.26,106.29,105.64,105.91,71284.0,106.26,106.29,105.64,105.91,71284.0
2017-12-06 12:30:00,105.96,106.2,105.65,105.65,194772.0,105.96,106.2,105.65,105.65,194772.0
2017-12-06 13:00:00,105.7,106.39,105.65,106.38,134243.0,105.7,106.39,105.65,106.38,134243.0
2017-12-06 13:30:00,106.38,106.52,106.17,106.42,79215.0,106.38,106.52,106.17,106.42,79215.0
2017-12-06 14:00:00,106.42,106.45,105.93,106.02,74489.0,106.42,106.45,105.93,106.02,74489.0
2017-12-06 14:30:00,105.98,106.16,105.85,105.99,82455.0,105.98,106.16,105.85,105.99,82455.0
2017-12-06 15:00:00,105.99,106.01,105.7,105.84,84081.0,105.99,106.01,105.7,105.84,84081.0
2017-12-06 15:30:00,105.85,105.91,105.5,105.52,304086.0,105.85,105.91,105.5,105.52,304086.0
2017-12-07 09:30:00,108.06,108.06,106.14,107.53,342435.0,108.06,108.06,106.14,107.53,342435.0
2017-12-07 10:00:00,107.51,107.83,106.76,106.82,159901.0,107.51,107.83,106.76,106.82,159901.0
2017-12-07 10:30:00,106.88,108.07,106.88,107.68,154506.0,106.88,108.07,106.88,107.68,154506.0
2017-12-07 11:00:00,107.71,108.05,107.45,107.51,123048.0,107.71,108.05,107.45,107.51,123048.0
2017-12-07 11:30:00,107.48,107.76,107.25,107.29,67337.0,107.48,107.76,107.25,107.29,67337.0
2017-12-07 12:00:00,107.33,107.67,107.19,107.43,47553.0,107.33,107.67,107.19,107.43,47553.0
2017-12-07 12:30:00,107.44,107.53,107.0,107.18,61658.0,107.44,107.53,107.0,107.18,61658.0
2017-12-07 13:00:00,107.25,107.25,106.81,106.81,64740.0,107.25,107.25,106.81,106.81,64740.0
2017-12-07 13:30:00,106.83,106.85,106.39,106.67,120921.0,106.83,106.85,106.39,106.67,120921.0
2017-12-07 14:00:00,106.69,107.0,106.54,106.9,86289.0,106.69,107.0,106.54,106.9,86289.0
2017-12-07 14:30:00,106.91,107.26,106.81,107.22,85045.0,106.91,107.26,106.81,107.22,85045.0
2017-12-07 15:00:00,107.17,107.19,106.8,107.02,78171.0,107.17,107.19,106.8,107.02,78171.0
2017-12-07 15:30:00,107.02,107.35,107.01,107.31,301303.0,107.02,107.35,107.01,107.31,301303.0
2017-12-08 09:30:00,107.58,108.0,107.17,107.94,87454.0,107.58,108.0,107.17,107.94,87454.0
2017-12-08 10:00:00,108.02,108.17,107.36,107.98,104002.0,108.02,108.17,107.36,107.98,104002.0
2017-12-08 10:30:00,107.93,108.12,107.76,108.02,114192.0,107.93,108.12,107.76,108.02,114192.0
2017-12-08 11:00:00,108.05,108.3,107.88,108.05,81988.0,108.05,108.3,107.88,108.05,81988.0
2017-12-08 11:30:00,108.09,108.27,107.97,108.18,63473.0,108.09,108.27,107.97,108.18,63473.0
2017-12-08 12:00:00,108.21,108.63,108.21,108.41,73545.0,108.21,108.63,108.21,108.41,73545.0
2017-12-08 12:30:00,108.43,108.7,108.38,108.38,49096.0,108.43,108.7,108.38,108.38,49096.0
2017-12-08 13:00:00,108.39,108.56,108.24,108.34,73202.0,108.39,108.56,108.24,108.34,73202.0
2017-12-08 13:30:00,108.37,108.44,107.98,108.04,116053.0,108.37,108.44,107.98,108.04,116053.0
2017-12-08 14:00:00,108.03,108.35,107.85,108.22,247226.0,108.03,108.35,107.85,108.22,247226.0
2017-12-08 14:30:00,108.2,108.22,108.02,108.16,76854.0,108.2,108.22,108.02,108.16,76854.0
2017-12-08 15:00:00,108.16,108.26,108.08,108.17,95535.0,108.16,108.26,108.08,108.17,95535.0
2017-12-08 15:30:00,108.17,108.9,108.07,108.66,507663.0,108.17,108.9,108.07,108.66,507663.0
2017-12-11 09:30:00,108.67,108.69,107.16,107.43,224030.0,108.67,108.69,107.16,107.43,224030.0
2017-12-11 10:00:00,107.35,107.63,106.38,106.92,209959.0,107.35,107.63,106.38,106.92,209959.0
2017-12-11 10:30:00,106.95,107.0,106.22,106.47,159004.0,106.95,107.0,106.22,106.47,159004.0
2017-12-11 11:00:00,106.44,106.57,105.45,105.73,366610.0,106.44,106.57,105.45,105.73,366610.0
2017-12-11 11:30:00,105.76,106.37,105.6,106.35,72307.0,105.76,106.37,105.6,106.35,72307.0
2017-12-11 12:00:00,106.28,106.42,106.17,106.21,46068.0,106.28,106.42,106.17,106.21,46068.0
2017-12-11 12:30:00,106.26,106.94,106.21,106.4,109142.0,106.26,106.94,106.21,106.4,109142.0
2017-12-11 13:00:00,106.4,106.61,106.01,106.29,46039.0,106.4,106.61,106.01,106.29,46039.0
2017-12-11 13:30:00,106.24,106.48,106.18,106.29,51070.0,106.24,106.48,106.18,106.29,51070.0
2017-12-11 14:00:00,106.31,106.54,106.25,106.27,55440.0,106.31,106.54,106.25,106.27,55440.0
2017-12-11 14:30:00,106.22,106.36,106.08,106.3,73011.0,106.22,106.36,106.08,106.3,73011.0
2017-12-11 15:00:00,106.3,106.85,106.26,106.73,133416.0,106.3,106.85,106.26,106.73,133416.0
2017-12-11 15:30:00,106.71,107.21,106.69,107.05,345745.0,106.71,107.21,106.69,107.05,345745.0
2017-12-12 09:30:00,107.58,109.0,106.91,107.28,215966.0,107.58,109.0,106.91,107.28,215966.0
2017-12-12 10:00:00,107.27,108.02,106.98,107.87,120382.0,107.27,108.02,106.98,107.87,120382.0
2017-12-12 10:30:00,107.9,107.9,107.3,107.7,60293.0,107.9,107.9,107.3,107.7,60293.0
2017-12-12 11:00:00,107.67,107.69,107.23,107.39,88412.0,107.67,107.69,107.23,107.39,88412.0
2017-12-12 11:30:00,107.42,107.5,107.05,107.09,83799.0,107.42,107.5,107.05,107.09,83799.0
2017-12-12 12:00:00,107.08,107.25,106.75,106.81,87421.0,107.08,107.25,106.75,106.81,87421.0
2017-12-12 12:30:00,106.81,107.08,106.78,106.98,46460.0,106.81,107.08,106.78,106.98,46460.0
2017-12-12 13:00:00,107.0,107.05,106.72,106.78,55645.0,107.0,107.05,106.72,106.78,55645.0
2017-12-12 13:30:00,106.81,107.14,106.77,107.07,83991.0,106.81,107.14,106.77,107.07,83991.0
2017-12-12 14:00:00,107.08,107.31,106.9,106.94,131806.0,107.08,107.31,106.9,106.94,131806.0
2017-12-12 14:30:00,106.95,107.03,106.71,106.85,92080.0,106.95,107.03,106.71,106.85,92080.0
2017-12-12 15:00:00,106.83,106.86,106.31,106.45,232974.0,106.83,106.86,106.31,106.45,232974.0
2017-12-12 15:30:00,106.45,106.62,106.1,106.23,517050.0,106.45,106.62,106.1,106.23,517050.0
2017-12-13 09:30:00,106.0,106.55,105.4,106.16,129784.0,106.0,106.55,105.4,106.16,129784.0
2017-12-13 10:00:00,106.26,106.32,105.58,106.16,115089.0,106.26,106.32,105.58,106.16,115089.0
2017-12-13 10:30:00,106.14,106.14,105.35,105.52,105266.0,106.14,106.14,105.35,105.52,105266.0
2017-12-13 11:00:00,105.55,105.83,105.39,105.78,78714.0,105.55,105.83,105.39,105.78,78714.0
2017-12-13 11:30:00,105.82,105.9,105.33,105.67,89436.0,105.82,105.9,105.33,105.67,89436.0
2017-12-13 12:00:00,105.69,105.77,105.26,105.55,94881.0,105.69,105.77,105.26,105.55,94881.0
2017-12-13 12:30:00,105.52,105.9,105.51,105.77,69220.0,105.52,105.9,105.51,105.77,69220.0
2017-12-13 13:00:00,105.74,106.06,105.68,105.92,72242.0,105.74,106.06,105.68,105.92,72242.0
2017-12-13 13:30:00,106.01,106.12,105.25,105.28,81912.0,106.01,106.12,105.25,105.28,81912.0
2017-12-13 14:00:00,105.38,105.98,105.29,105.48,114340.0,105.38,105.98,105.29,105.48,114340.0
2017-12-13 14:30:00,105.48,105.8,105.41,105.51,119044.0,105.48,105.8,105.41,105.51,119044.0
2017-12-13 15:00:00,105.54,105.67,105.35,105.51,102748.0,105.54,105.67,105.35,105.51,102748.0
2017-12-13 15:30:00,105.5,105.65,105.41,105.59,268238.0,105.5,105.65,105.41,105.59,268238.0
2017-12-14 09:30:00,106.15,106.78,105.47,106.15,102801.0,106.15,106.78,105.47,106.15,102801.0
2017-12-14 10:00:00,106.12,106.38,105.49,105.5,106616.0,106.12,106.38,105.49,105.5,106616.0
2017-12-14 10:30:00,105.45,105.8,105.27,105.27,128343.0,105.45,105.8,105.27,105.27,128343.0
2017-12-14 11:00:00,105.3,105.37,104.87,104.95,91514.0,105.3,105.37,104.87,104.95,91514.0
2017-12-14 11:30:00,104.95,105.25,104.9,105.11,69963.0,104.95,105.25,104.9,105.11,69963.0
2017-12-14 12:00:00,105.12,105.22,104.89,105.15,69006.0,105.12,105.22,104.89,105.15,69006.0
2017-12-14 12:30:00,105.14,105.2,104.82,104.87,38298.0,105.14,105.2,104.82,104.87,38298.0
2017-12-14 13:00:00,104.84,104.96,104.7,104.9,69212.0,104.84,104.96,104.7,104.9,69212.0
2017-12-14 13:30:00,104.91,104.98,104.5,104.67,89827.0,104.91,104.98,104.5,104.67,89827.0
2017-12-14 14:00:00,104.67,104.72,104.08,104.12,79665.0,104.67,104.72,104.08,104.12,79665.0
2017-12-14 14:30:00,104.1,104.66,104.0,104.62,169772.0,104.1,104.66,104.0,104.62,169772.0
2017-12-14 15:00:00,104.63,104.77,104.39,104.48,97520.0,104.63,104.77,104.39,104.48,97520.0
2017-12-14 15:30:00,104.5,105.04,104.47,104.66,285803.0,104.5,105.04,104.47,104.66,285803.0
2017-12-15 09:30:00,105.21,105.72,104.26,105.41,413085.0,105.21,105.72,104.26,105.41,413085.0
2017-12-15 10:00:00,105.46,106.44,105.37,106.12,159401.0,105.46,106.44,105.37,106.12,159401.0
2017-12-15 10:30:00,106.14,106.42,105.85,106.21,113954.0,106.14,106.42,105.85,106.21,113954.0
2017-12-15 11:00:00,106.17,107.08,106.08,107.04,188211.0,106.17,107.08,106.08,107.04,188211.0
2017-12-15 11:30:00,107.06,107.27,106.91,107.13,159044.0,107.06,107.27,106.91,107.13,159044.0
2017-12-15 12:00:00,107.12,107.22,106.6,106.67,73184.0,107.12,107.22,106.6,106.67,73184.0
2017-12-15 12:30:00,106.64,106.74,106.35,106.35,41150.0,106.64,106.74,106.35,106.35,41150.0
2017-12-15 13:00:00,106.4,106.48,106.08,106.24,41053.0,106.4,106.48,106.08,106.24,41053.0
2017-12-15 13:30:00,106.27,106.36,106.09,106.33,44306.0,106.27,106.36,106.09,106.33,44306.0
2017-12-15 14:00:00,106.28,106.39,106.12,106.18,87379.0,106.28,106.39,106.12,106.18,87379.0
2017-12-15 14:30:00,106.16,106.35,106.06,106.13,45736.0,106.16,106.35,106.06,106.13,45736.0
2017-12-15 15:00:00,106.12,106.25,106.01,106.06,74562.0,106.12,106.25,106.01,106.06,74562.0
2017-12-15 15:30:00,106.06,106.35,105.86,106.28,406792.0,106.06,106.35,105.86,106.28,406792.0
2017-12-18 09:30:00,107.06,108.98,106.45,108.65,204690.0,107.06,108.98,106.45,108.65,204690.0
2017-12-18 10:00:00,108.54,109.28,108.46,108.53,196121.0,108.54,109.28,108.46,108.53,196121.0
2017-12-18 10:30:00,108.52,108.77,108.06,108.11,123850.0,108.52,108.77,108.06,108.11,123850.0
2017-12-18 11:00:00,108.09,108.67,108.08,108.44,84386.0,108.09,108.67,108.08,108.44,84386.0
2017-12-18 11:30:00,108.51,109.13,108.43,108.86,111026.0,108.51,109.13,108.43,108.86,111026.0
2017-12-18 12:00:00,108.85,109.5,108.78,109.35,189036.0,108.85,109.5,108.78,109.35,189036.0
2017-12-18 12:30:00,109.39,109.39,108.82,109.27,129771.0,109.39,109.39,108.82,109.27,129771.0
2017-12-18 13:00:00,109.24,109.34,109.08,109.24,79168.0,109.24,109.34,109.08,109.24,79168.0
2017-12-18 13:30:00,109.24,109.29,108.99,109.23,78282.0,109.24,109.29,108.99,109.23,78282.0
2017-12-18 14:00:00,109.21,109.46,108.97,109.01,87326.0,109.21,109.46,108.97,109.01,87326.0
2017-12-18 14:30:00,109.01,109.34,109.01,109.3,90576.0,109.01,109.34,109.01,109.3,90576.0
2017-12-18 15:00:00,109.35,109.5,108.97,108.98,108056.0,109.35,109.5,108.97,108.98,108056.0
2017-12-18 15:30:00,108.98,109.23,108.77,109.1,440825.0,108.98,109.23,108.77,109.1,440825.0
2017-12-19 09:30:00,109.52,110.86,108.52,108.9,244727.0,109.52,110.86,108.52,108.9,244727.0
2017-12-19 10:00:00,108.89,109.66,108.72,109.54,69959.0,108.89,109.66,108.72,109.54,69959.0
2017-12-19 10:30:00,109.56,109.8,109.37,109.4,66019.0,109.56,109.8,109.37,109.4,66019.0
2017-12-19 11:00:00,109.4,109.82,109.12,109.42,78840.0,109.4,109.82,109.12,109.42,78840.0
2017-12-19 11:30:00,109.38,109.62,109.26,109.33,53670.0,109.38,109.62,109.26,109.33,53670.0
2017-12-19 12:00:00,109.33,109.33,108.51,109.0,88319.0,109.33,109.33,108.51,109.0,88319.0
2017-12-19 12:30:00,109.0,109.15,108.74,108.9,40227.0,109.0,109.15,108.74,108.9,40227.0
2017-12-19 13:00:00,108.9,109.38,108.82,109.25,95054.0,108.9,109.38,108.82,109.25,95054.0
2017-12-19 13:30:00,109.25,109.35,108.99,109.29,62774.0,109.25,109.35,108.99,109.29,62774.0
2017-12-19 14:00:00,109.3,109.32,108.7,108.81,65501.0,109.3,109.32,108.7,108.81,65501.0
2017-12-19 14:30:00,108.8,108.92,108.68,108.68,61248.0,108.8,108.92,108.68,108.68,61248.0
2017-12-19 15:00:00,108.7,109.0,108.56,108.97,84207.0,108.7,109.0,108.56,108.97,84207.0
2017-12-19 15:30:00,108.98,109.36,108.88,109.16,307806.0,108.98,109.36,108.88,109.16,307806.0
2017-12-20 09:30:00,109.72,110.75,109.0,109.14,115715.0,109.72,110.75,109.0,109.14,115715.0
2017-12-20 10:00:00,109.15,109.4,108.88,108.99,62714.0,109.15,109.4,108.88,108.99,62714.0
2017-12-20 10:30:00,109.05,109.35,108.81,109.23,43686.0,109.05,109.35,108.81,109.23,43686.0
2017-12-20 11:00:00,109.27,109.52,109.25,109.31,81720.0,109.27,109.52,109.25,109.31,81720.0
2017-12-20 11:30:00,109.35,109.37,109.02,109.05,42580.0,109.35,109.37,109.02,109.05,42580.0
2017-12-20 12:00:00,109.07,109.24,108.9,109.1,22959.0,109.07,109.24,108.9,109.1,22959.0
2017-12-20 12:30:00,109.11,109.45,109.1,109.2,34269.0,109.11,109.45,109.1,109.2,34269.0
2017-12-20 13:00:00,109.17,109.36,109.12,109.31,42644.0,109.17,109.36,109.12,109.31,42644.0
2017-12-20 13:30:00,109.32,109.37,109.01,109.07,42777.0,109.32,109.37,109.01,109.07,42777.0
2017-12-20 14:00:00,109.08,109.32,108.31,108.54,116331.0,109.08,109.32,108.31,108.54,116331.0
2017-12-20 14:30:00,108.59,109.12,108.43,109.01,191420.0,108.59,109.12,108.43,109.01,191420.0
2017-12-20 15:00:00,108.99,109.05,108.7,108.78,83684.0,108.99,109.05,108.7,108.78,83684.0
2017-12-20 15:30:00,108.78,109.1,108.72,108.94,234512.0,108.78,109.1,108.72,108.94,234512.0
2017-12-21 09:30:00,109.32,109.63,108.76,108.88,91595.0,109.32,109.63,108.76,108.88,91595.0
2017-12-21 10:00:00,108.88,108.96,108.61,108.85,58796.0,108.88,108.96,108.61,108.85,58796.0
2017-12-21 10:30:00,108.87,109.0,108.74,108.86,30990.0,108.87,109.0,108.74,108.86,30990.0
2017-12-21 11:00:00,108.84,109.0,108.63,108.98,46562.0,108.84,109.0,108.63,108.98,46562.0
2017-12-21 11:30:00,109.01,109.05,108.73,108.75,39639.0,109.01,109.05,108.73,108.75,39639.0
2017-12-21 12:00:00,108.73,109.0,108.69,108.85,74271.0,108.73,109.0,108.69,108.85,74271.0
2017-12-21 12:30:00,108.87,109.03,108.76,108.99,58379.0,108.87,109.03,108.76,108.99,58379.0
2017-12-21 13:00:00,108.98,109.24,108.97,109.08,74351.0,108.98,109.24,108.97,109.08,74351.0
2017-12-21 13:30:00,109.06,109.07,108.93,108.98,35012.0,109.06,109.07,108.93,108.98,35012.0
2017-12-21 14:00:00,108.97,109.06,108.88,109.05,45096.0,108.97,109.06,108.88,109.05,45096.0
2017-12-21 14:30:00,109.05,109.07,108.58,108.74,70265.0,109.05,109.07,108.58,108.74,70265.0
2017-12-21 15:00:00,108.74,108.79,108.42,108.74,122360.0,108.74,108.79,108.42,108.74,122360.0
2017-12-21 15:30:00,108.74,108.75,108.32,108.47,200470.0,108.74,108.75,108.32,108.47,200470.0
2017-12-22 09:30:00,108.45,108.86,107.79,108.51,124103.0,108.45,108.86,107.79,108.51,124103.0
2017-12-22 10:00:00,108.42,109.16,108.2,109.16,62488.0,108.42,109.16,108.2,109.16,62488.0
2017-12-22 10:30:00,109.14,109.48,109.06,109.3,90890.0,109.14,109.48,109.06,109.3,90890.0
2017-12-22 11:00:00,109.29,109.39,109.03,109.36,51547.0,109.29,109.39,109.03,109.36,51547.0
2017-12-22 11:30:00,109.3,109.33,108.95,108.95,125119.0,109.3,109.33,108.95,108.95,125119.0
2017-12-22 12:00:00,108.97,109.32,108.93,109.24,24993.0,108.97,109.32,108.93,109.24,24993.0
2017-12-22 12:30:00,109.23,109.35,109.04,109.35,27048.0,109.23,109.35,109.04,109.35,27048.0
2017-12-22 13:00:00,109.35,109.65,109.27,109.64,29169.0,109.35,109.65,109.27,109.64,29169.0
2017-12-22 13:30:00,109.64,109.64,109.35,109.4,62493.0,109.64,109.64,109.35,109.4,62493.0
2017-12-22 14:00:00,109.39,109.71,109.37,109.57,79316.0,109.39,109.71,109.37,109.57,79316.0
2017-12-22 14:30:00,109.56,109.74,109.44,109.61,48893.0,109.56,109.74,109.44,109.61,48893.0
2017-12-22 15:00:00,109.64,109.69,109.51,109.53,69038.0,109.64,109.69,109.51,109.53,69038.0
2017-12-22 15:30:00,109.54,109.7,109.38,109.46,291289.0,109.54,109.7,109.38,109.46,291289.0
2017-12-26 09:30:00,109.58,110.69,109.58,110.33,105417.0,109.58,110.69,109.58,110.33,105417.0
2017-12-26 10:00:00,110.34,110.39,109.86,109.94,50486.0,110.34,110.39,109.86,109.94,50486.0
2017-12-26 10:30:00,109.92,110.07,109.34,109.37,69367.0,109.92,110.07,109.34,109.37,69367.0
2017-12-26 11:00:00,109.34,109.45,109.17,109.2,39616.0,109.34,109.45,109.17,109.2,39616.0
2017-12-26 11:30:00,109.2,109.21,108.79,108.79,130805.0,109.2,109.21,108.79,108.79,130805.0
2017-12-26 12:00:00,108.79,109.31,108.79,109.06,49891.0,108.79,109.31,108.79,109.06,49891.0
2017-12-26 12:30:00,109.07,109.28,108.96,109.15,26499.0,109.07,109.28,108.96,109.15,26499.0
2017-12-26 13:00:00,109.17,109.21,108.95,109.1,20015.0,109.17,109.21,108.95,109.1,20015.0
2017-12-26 13:30:00,109.11,109.12,108.57,108.57,51819.0,109.11,109.12,108.57,108.57,51819.0
2017-12-26 14:00:00,108.62,108.67,108.5,108.65,29111.0,108.62,108.67,108.5,108.65,29111.0
2017-12-26 14:30:00,108.65,108.7,108.43,108.53,44757.0,108.65,108.7,108.43,108.53,44757.0
2017-12-26 15:00:00,108.53,108.68,108.23,108.26,85172.0,108.53,108.68,108.23,108.26,85172.0
2017-12-26 15:30:00,108.26,108.53,108.2,108.5,150361.0,108.26,108.53,108.2,108.5,150361.0
2017-12-27 09:30:00,108.5,108.77,107.7,107.88,117575.0,108.5,108.77,107.7,107.88,117575.0
2017-12-27 10:00:00,107.85,108.21,107.78,108.09,75930.0,107.85,108.21,107.78,108.09,75930.0
2017-12-27 10:30:00,108.09,108.13,107.86,107.9,58421.0,108.09,108.13,107.86,107.9,58421.0
2017-12-27 11:00:00,107.9,107.9,107.51,107.68,86927.0,107.9,107.9,107.51,107.68,86927.0
2017-12-27 11:30:00,107.66,108.0,107.58,107.82,48922.0,107.66,108.0,107.58,107.82,48922.0
2017-12-27 12:00:00,107.85,108.03,107.57,107.58,44501.0,107.85,108.03,107.57,107.58,44501.0
2017-12-27 12:30:00,107.58,107.67,107.4,107.4,47905.0,107.58,107.67,107.4,107.4,47905.0
2017-12-27 13:00:00,107.42,107.56,107.12,107.38,69318.0,107.42,107.56,107.12,107.38,69318.0
2017-12-27 13:30:00,107.38,107.49,107.23,107.28,61496.0,107.38,107.49,107.23,107.28,61496.0
2017-12-27 14:00:00,107.29,107.68,107.13,107.66,265029.0,107.29,107.68,107.13,107.66,265029.0
2017-12-27 14:30:00,107.66,107.78,107.37,107.59,137561.0,107.66,107.78,107.37,107.59,137561.0
2017-12-27 15:00:00,107.59,107.59,107.28,107.42,94903.0,107.59,107.59,107.28,107.42,94903.0
2017-12-27 15:30:00,107.43,107.59,107.37,107.48,237680.0,107.43,107.59,107.37,107.48,237680.0
2017-12-28 09:30:00,108.0,108.2,107.45,108.04,124378.0,108.0,108.2,107.45,108.04,124378.0
2017-12-28 10:00:00,108.06,108.31,107.86,108.21,68230.0,108.06,108.31,107.86,108.21,68230.0
2017-12-28 10:30:00,108.19,108.31,107.67,107.86,90185.0,108.19,108.31,107.67,107.86,90185.0
2017-12-28 11:00:00,107.84,107.99,107.75,107.89,58780.0,107.84,107.99,107.75,107.89,58780.0
2017-12-28 11:30:00,107.88,108.36,107.84,108.29,70385.0,107.88,108.36,107.84,108.29,70385.0
2017-12-28 12:00:00,108.3,108.41,108.22,108.23,56729.0,108.3,108.41,108.22,108.23,56729.0
2017-12-28 12:30:00,108.27,108.28,107.94,107.95,34132.0,108.27,108.28,107.94,107.95,34132.0
2017-12-28 13:00:00,107.98,107.99,107.73,107.78,54363.0,107.98,107.99,107.73,107.78,54363.0
2017-12-28 13:30:00,107.78,107.89,107.74,107.84,29550.0,107.78,107.89,107.74,107.84,29550.0
2017-12-28 14:00:00,107.83,108.19,107.8,108.07,31863.0,107.83,108.19,107.8,108.07,31863.0
2017-12-28 14:30:00,108.07,108.11,107.88,107.95,46780.0,108.07,108.11,107.88,107.95,46780.0
2017-12-28 15:00:00,107.96,108.18,107.9,108.11,109275.0,107.96,108.18,107.9,108.11,109275.0
2017-12-28 15:30:00,108.1,108.2,108.03,108.07,148101.0,108.1,108.2,108.03,108.07,148101.0
2017-12-29 09:30:00,107.86,108.7,107.86,108.04,69416.0,107.86,108.7,107.86,108.04,69416.0
2017-12-29 10:00:00,108.15,108.44,107.89,108.28,103588.0,108.15,108.44,107.89,108.28,103588.0
2017-12-29 10:30:00,108.3,108.59,108.19,108.3,41049.0,108.3,108.59,108.19,108.3,41049.0
2017-12-29 11:00:00,108.26,108.28,108.03,108.07,38770.0,108.26,108.28,108.03,108.07,38770.0
2017-12-29 11:30:00,108.06,108.4,107.95,108.35,62436.0,108.06,108.4,107.95,108.35,62436.0
2017-12-29 12:00:00,108.33,108.49,108.29,108.41,20652.0,108.33,108.49,108.29,108.41,20652.0
2017-12-29 12:30:00,108.41,108.46,108.29,108.34,34598.0,108.41,108.46,108.29,108.34,34598.0
2017-12-29 13:00:00,108.32,108.32,108.05,108.09,22215.0,108.32,108.32,108.05,108.09,22215.0
2017-12-29 13:30:00,108.08,108.08,107.71,107.75,36355.0,108.08,108.08,107.71,107.75,36355.0
2017-12-29 14:00:00,107.73,107.87,107.64,107.69,38046.0,107.73,107.87,107.64,107.69,38046.0
2017-12-29 14:30:00,107.69,108.0,107.67,107.78,45329.0,107.69,108.0,107.67,107.78,45329.0
2017-12-29 15:00:00,107.75,107.97,107.7,107.89,131473.0,107.75,107.97,107.7,107.89,131473.0
2017-12-29 15:30:00,107.9,108.17,107.27,107.3,257826.0,107.9,108.17,107.27,107.3,257826.0
2018-01-02 09:30:00,108.18,109.21,107.99,108.84,129141.0,108.18,109.21,107.99,108.84,129141.0
2018-01-02 10:00:00,108.9,108.92,108.06,108.24,91261.0,108.9,108.92,108.06,108.24,91261.0
2018-01-02 10:30:00,108.28,109.2,108.18,109.05,110549.0,108.28,109.2,108.18,109.05,110549.0
2018-01-02 11:00:00,109.02,109.19,108.73,108.76,110089.0,109.02,109.19,108.73,108.76,110089.0
2018-01-02 11:30:00,108.76,108.98,108.58,108.64,52709.0,108.76,108.98,108.58,108.64,52709.0
2018-01-02 12:00:00,108.64,108.81,108.58,108.61,46861.0,108.64,108.81,108.58,108.61,46861.0
2018-01-02 12:30:00,108.6,108.77,108.39,108.6,37082.0,108.6,108.77,108.39,108.6,37082.0
2018-01-02 13:00:00,108.61,108.72,108.53,108.58,27148.0,108.61,108.72,108.53,108.58,27148.0
2018-01-02 13:30:00,108.61,108.82,108.59,108.8,32121.0,108.61,108.82,108.59,108.8,32121.0
2018-01-02 14:00:00,108.74,109.02,108.72,108.97,68513.0,108.74,109.02,108.72,108.97,68513.0
2018-01-02 14:30:00,108.96,109.01,108.64,108.71,53047.0,108.96,109.01,108.64,108.71,53047.0
2018-01-02 15:00:00,108.67,108.72,108.53,108.64,53066.0,108.67,108.72,108.53,108.64,53066.0
2018-01-02 15:30:00,108.63,108.79,108.58,108.66,146724.0,108.63,108.79,108.58,108.66,146724.0
2018-01-03 09:30:00,109.06,109.48,108.05,108.6,117851.0,109.06,109.48,108.05,108.6,117851.0
2018-01-03 10:00:00,108.62,108.96,108.52,108.76,57851.0,108.62,108.96,108.52,108.76,57851.0
2018-01-03 10:30:00,108.75,108.79,107.95,107.97,36808.0,108.75,108.79,107.95,107.97,36808.0
2018-01-03 11:00:00,108.06,108.3,107.98,108.0,45428.0,108.06,108.3,107.98,108.0,45428.0
2018-01-03 11:30:00,108.02,108.31,107.92,108.06,76263.0,108.02,108.31,107.92,108.06,76263.0
2018-01-03 12:00:00,108.06,108.09,107.76,107.89,71624.0,108.06,108.09,107.76,107.89,71624.0
2018-01-03 12:30:00,107.92,108.17,107.75,107.99,73169.0,107.92,108.17,107.75,107.99,73169.0
2018-01-03 13:00:00,108.0,108.08,107.9,108.02,54006.0,108.0,108.08,107.9,108.02,54006.0
2018-01-03 13:30:00,108.02,108.05,107.64,107.73,55878.0,108.02,108.05,107.64,107.73,55878.0
2018-01-03 14:00:00,107.72,108.44,107.72,108.1,108708.0,107.72,108.44,107.72,108.1,108708.0
2018-01-03 14:30:00,108.09,108.31,108.04,108.05,54333.0,108.09,108.31,108.04,108.05,54333.0
2018-01-03 15:00:00,108.07,108.09,107.58,107.68,103369.0,108.07,108.09,107.58,107.68,103369.0
2018-01-03 15:30:00,107.67,108.13,107.65,108.0,192038.0,107.67,108.13,107.65,108.0,192038.0
2018-01-04 09:30:00,108.1,108.59,106.5,107.3,208196.0,108.1,108.59,106.5,107.3,208196.0
2018-01-04 10:00:00,107.36,107.81,106.79,107.22,135501.0,107.36,107.81,106.79,107.22,135501.0
2018-01-04 10:30:00,107.22,107.86,107.16,107.7,113224.0,107.22,107.86,107.16,107.7,113224.0
2018-01-04 11:00:00,107.78,108.75,107.75,108.52,76269.0,107.78,108.75,107.75,108.52,76269.0
2018-01-04 11:30:00,108.5,108.5,108.2,108.32,91770.0,108.5,108.5,108.2,108.32,91770.0
2018-01-04 12:00:00,108.28,108.54,108.22,108.48,34492.0,108.28,108.54,108.22,108.48,34492.0
2018-01-04 12:30:00,108.51,108.75,108.4,108.7,97315.0,108.51,108.75,108.4,108.7,97315.0
2018-01-04 13:00:00,108.74,109.3,108.68,109.3,58496.0,108.74,109.3,108.68,109.3,58496.0
2018-01-04 13:30:00,109.37,109.76,109.27,109.43,102577.0,109.37,109.76,109.27,109.43,102577.0
2018-01-04 14:00:00,109.45,109.53,109.05,109.05,77388.0,109.45,109.53,109.05,109.05,77388.0
2018-01-04 14:30:00,109.05,109.06,108.54,108.64,89142.0,109.05,109.06,108.54,108.64,89142.0
2018-01-04 15:00:00,108.66,109.31,108.66,109.27,75955.0,108.66,109.31,108.66,109.27,75955.0
2018-01-04 15:30:00,109.27,109.37,108.81,108.88,198622.0,109.27,109.37,108.81,108.88,198622.0
2018-01-05 09:30:00,109.42,109.97,109.29,109.67,132607.0,109.42,109.97,109.29,109.67,132607.0
2018-01-05 10:00:00,109.62,110.8,109.62,110.6,166214.0,109.62,110.8,109.62,110.6,166214.0
2018-01-05 10:30:00,110.63,110.78,110.36,110.68,131883.0,110.63,110.78,110.36,110.68,131883.0
2018-01-05 11:00:00,110.66,110.74,110.36,110.73,61208.0,110.66,110.74,110.36,110.73,61208.0
2018-01-05 11:30:00,110.73,111.23,110.68,110.72,113019.0,110.73,111.23,110.68,110.72,113019.0
2018-01-05 12:00:00,110.68,111.03,110.61,110.82,88029.0,110.68,111.03,110.61,110.82,88029.0
2018-01-05 12:30:00,110.82,110.84,110.28,110.28,83945.0,110.82,110.84,110.28,110.28,83945.0
2018-01-05 13:00:00,110.29,110.46,110.17,110.23,50671.0,110.29,110.46,110.17,110.23,50671.0
2018-01-05 13:30:00,110.25,110.41,110.15,110.15,65535.0,110.25,110.41,110.15,110.15,65535.0
2018-01-05 14:00:00,110.14,110.29,110.1,110.27,81868.0,110.14,110.29,110.1,110.27,81868.0
2018-01-05 14:30:00,110.28,110.66,110.12,110.66,136710.0,110.28,110.66,110.12,110.66,136710.0
2018-01-05 15:00:00,110.62,110.86,110.55,110.76,133482.0,110.62,110.86,110.55,110.76,133482.0
2018-01-05 15:30:00,110.76,111.21,110.71,111.14,217876.0,110.76,111.21,110.71,111.14,217876.0
2018-01-08 09:30:00,110.76,111.63,109.39,109.5,190095.0,110.76,111.63,109.39,109.5,190095.0
2018-01-08 10:00:00,109.53,109.84,109.05,109.23,139722.0,109.53,109.84,109.05,109.23,139722.0
2018-01-08 10:30:00,109.28,109.79,109.24,109.79,90967.0,109.28,109.79,109.24,109.79,90967.0
2018-01-08 11:00:00,109.82,109.84,109.35,109.42,64323.0,109.82,109.84,109.35,109.42,64323.0
2018-01-08 11:30:00,109.44,109.52,109.27,109.39,87585.0,109.44,109.52,109.27,109.39,87585.0
2018-01-08 12:00:00,109.42,109.91,109.4,109.75,64377.0,109.42,109.91,109.4,109.75,64377.0
2018-01-08 12:30:00,109.73,109.95,109.53,109.89,54300.0,109.73,109.95,109.53,109.89,54300.0
2018-01-08 13:00:00,109.89,109.94,109.76,109.86,36914.0,109.89,109.94,109.76,109.86,36914.0
2018-01-08 13:30:00,109.87,109.91,109.63,109.66,46876.0,109.87,109.91,109.63,109.66,46876.0
2018-01-08 14:00:00,109.68,109.78,109.37,109.41,41168.0,109.68,109.78,109.37,109.41,41168.0
2018-01-08 14:30:00,109.39,109.74,109.26,109.26,74223.0,109.39,109.74,109.26,109.26,74223.0
2018-01-08 15:00:00,109.28,109.38,109.07,109.14,80908.0,109.28,109.38,109.07,109.14,80908.0
2018-01-08 15:30:00,109.15,109.38,109.07,109.07,210166.0,109.15,109.38,109.07,109.07,210166.0
2018-01-09 09:30:00,109.5,109.76,109.09,109.47,154264.0,109.5,109.76,109.09,109.47,154264.0
2018-01-09 10:00:00,109.54,109.64,108.66,109.37,123872.0,109.54,109.64,108.66,109.37,123872.0
2018-01-09 10:30:00,109.4,109.42,108.83,108.99,91657.0,109.4,109.42,108.83,108.99,91657.0
2018-01-09 11:00:00,109.05,109.38,108.94,109.28,196648.0,109.05,109.38,108.94,109.28,196648.0
2018-01-09 11:30:00,109.26,109.41,108.91,109.2,31366.0,109.26,109.41,108.91,109.2,31366.0
2018-01-09 12:00:00,109.19,109.25,108.88,109.11,36155.0,109.19,109.25,108.88,109.11,36155.0
2018-01-09 12:30:00,109.09,109.29,109.02,109.16,28410.0,109.09,109.29,109.02,109.16,28410.0
2018-01-09 13:00:00,109.22,109.36,109.2,109.3,39957.0,109.22,109.36,109.2,109.3,39957.0
2018-01-09 13:30:00,109.28,109.78,109.27,109.7,90077.0,109.28,109.78,109.27,109.7,90077.0
2018-01-09 14:00:00,109.69,109.82,109.48,109.6,80188.0,109.69,109.82,109.48,109.6,80188.0
2018-01-09 14:30:00,109.57,109.74,109.48,109.59,61438.0,109.57,109.74,109.48,109.59,61438.0
2018-01-09 15:00:00,109.58,109.66,109.48,109.56,68420.0,109.58,109.66,109.48,109.56,68420.0
2018-01-09 15:30:00,109.57,109.78,109.57,109.69,190017.0,109.57,109.78,109.57,109.69,190017.0
2018-01-10 09:30:00,109.16,109.65,108.78,109.36,82075.0,109.16,109.65,108.78,109.36,82075.0
2018-01-10 10:00:00,109.24,109.94,109.01,109.56,95532.0,109.24,109.94,109.01,109.56,95532.0
2018-01-10 10:30:00,109.6,109.79,109.45,109.69,122298.0,109.6,109.79,109.45,109.69,122298.0
2018-01-10 11:00:00,109.68,109.88,109.6,109.6,56050.0,109.68,109.88,109.6,109.6,56050.0
2018-01-10 11:30:00,109.58,109.75,109.52,109.55,32841.0,109.58,109.75,109.52,109.55,32841.0
2018-01-10 12:00:00,109.61,109.74,109.56,109.65,46332.0,109.61,109.74,109.56,109.65,46332.0
2018-01-10 12:30:00,109.65,109.82,109.61,109.62,27659.0,109.65,109.82,109.61,109.62,27659.0
2018-01-10 13:00:00,109.66,109.66,109.18,109.19,24611.0,109.66,109.66,109.18,109.19,24611.0
2018-01-10 13:30:00,109.15,109.3,109.15,109.15,24632.0,109.15,109.3,109.15,109.15,24632.0
2018-01-10 14:00:00,109.18,109.23,108.97,109.08,27348.0,109.18,109.23,108.97,109.08,27348.0
2018-01-10 14:30:00,109.04,109.23,109.03,109.21,18406.0,109.04,109.23,109.03,109.21,18406.0
2018-01-10 15:00:00,109.2,109.49,109.2,109.48,43576.0,109.2,109.49,109.2,109.48,43576.0
2018-01-10 15:30:00,109.43,109.71,109.36,109.63,138676.0,109.43,109.71,109.36,109.63,138676.0
2018-01-11 09:30:00,109.66,110.01,109.18,109.93,169791.0,109.66,110.01,109.18,109.93,169791.0
2018-01-11 10:00:00,109.94,110.07,109.23,109.64,207299.0,109.94,110.07,109.23,109.64,207299.0
2018-01-11 10:30:00,109.65,109.79,109.27,109.48,110024.0,109.65,109.79,109.27,109.48,110024.0
2018-01-11 11:00:00,109.5,110.48,109.44,110.34,123295.0,109.5,110.48,109.44,110.34,123295.0
2018-01-11 11:30:00,110.34,110.36,110.07,110.22,75385.0,110.34,110.36,110.07,110.22,75385.0
2018-01-11 12:00:00,110.23,110.29,110.07,110.28,38620.0,110.23,110.29,110.07,110.28,38620.0
2018-01-11 12:30:00,110.28,110.55,110.23,110.5,87635.0,110.28,110.55,110.23,110.5,87635.0
2018-01-11 13:00:00,110.51,111.0,110.49,110.86,74338.0,110.51,111.0,110.49,110.86,74338.0
2018-01-11 13:30:00,110.88,111.64,110.87,111.29,199244.0,110.88,111.64,110.87,111.29,199244.0
2018-01-11 14:00:00,111.31,111.69,111.3,111.49,85816.0,111.31,111.69,111.3,111.49,85816.0
2018-01-11 14:30:00,111.47,111.47,110.95,111.15,91119.0,111.47,111.47,110.95,111.15,91119.0
2018-01-11 15:00:00,111.2,111.33,111.13,111.27,80817.0,111.2,111.33,111.13,111.27,80817.0
2018-01-11 15:30:00,111.26,111.37,111.11,111.35,186868.0,111.26,111.37,111.11,111.35,186868.0
2018-01-12 09:30:00,112.1,115.0,111.64,115.0,309806.0,112.1,115.0,111.64,115.0,309806.0
2018-01-12 10:00:00,114.85,114.99,113.84,113.98,375729.0,114.85,114.99,113.84,113.98,375729.0
2018-01-12 10:30:00,113.98,114.73,113.84,114.25,113907.0,113.98,114.73,113.84,114.25,113907.0
2018-01-12 11:00:00,114.28,114.33,113.9,114.02,172941.0,114.28,114.33,113.9,114.02,172941.0
2018-01-12 11:30:00,114.0,114.87,113.98,114.73,39916.0,114.0,114.87,113.98,114.73,39916.0
2018-01-12 12:00:00,114.72,114.85,114.39,114.7,53575.0,114.72,114.85,114.39,114.7,53575.0
2018-01-12 12:30:00,114.64,114.72,114.22,114.48,60655.0,114.64,114.72,114.22,114.48,60655.0
2018-01-12 13:00:00,114.5,114.54,114.19,114.36,95206.0,114.5,114.54,114.19,114.36,95206.0
2018-01-12 13:30:00,114.32,114.67,114.32,114.53,36397.0,114.32,114.67,114.32,114.53,36397.0
2018-01-12 14:00:00,114.51,114.56,114.32,114.39,36947.0,114.51,114.56,114.32,114.39,36947.0
2018-01-12 14:30:00,114.39,114.7,114.21,114.68,80414.0,114.39,114.7,114.21,114.68,80414.0
2018-01-12 15:00:00,114.64,114.79,114.39,114.69,192379.0,114.64,114.79,114.39,114.69,192379.0
2018-01-12 15:30:00,114.68,115.05,114.62,114.84,307783.0,114.68,115.05,114.62,114.84,307783.0
2018-01-16 09:30:00,115.49,115.89,113.92,114.15,289134.0,115.49,115.89,113.92,114.15,289134.0
2018-01-16 10:00:00,114.17,114.59,113.67,113.81,93133.0,114.17,114.59,113.67,113.81,93133.0
2018-01-16 10:30:00,113.81,114.11,113.55,113.91,54024.0,113.81,114.11,113.55,113.91,54024.0
2018-01-16 11:00:00,113.87,114.1,113.7,114.1,48345.0,113.87,114.1,113.7,114.1,48345.0
2018-01-16 11:30:00,114.16,114.26,113.89,113.98,112949.0,114.16,114.26,113.89,113.98,112949.0
2018-01-16 12:00:00,113.98,114.1,113.79,113.87,52474.0,113.98,114.1,113.79,113.87,52474.0
2018-01-16 12:30:00,113.87,114.01,113.7,113.73,107550.0,113.87,114.01,113.7,113.73,107550.0
2018-01-16 13:00:00,113.73,113.96,113.7,113.83,52681.0,113.73,113.96,113.7,113.83,52681.0
2018-01-16 13:30:00,113.82,113.92,113.63,113.74,74306.0,113.82,113.92,113.63,113.74,74306.0
2018-01-16 14:00:00,113.72,113.8,112.79,112.84,140799.0,113.72,113.8,112.79,112.84,140799.0
2018-01-16 14:30:00,112.86,113.04,112.55,112.87,107239.0,112.86,113.04,112.55,112.87,107239.0
2018-01-16 15:00:00,112.83,113.62,112.83,113.08,118507.0,112.83,113.62,112.83,113.08,118507.0
2018-01-16 15:30:00,113.05,113.23,112.7,112.88,240183.0,113.05,113.23,112.7,112.88,240183.0
2018-01-17 09:30:00,114.49,114.79,113.19,113.19,95514.0,114.49,114.79,113.19,113.19,95514.0
2018-01-17 10:00:00,113.22,113.72,113.13,113.49,68482.0,113.22,113.72,113.13,113.49,68482.0
2018-01-17 10:30:00,113.45,113.8,113.4,113.53,74265.0,113.45,113.8,113.4,113.53,74265.0
2018-01-17 11:00:00,113.54,113.87,113.51,113.62,76432.0,113.54,113.87,113.51,113.62,76432.0
2018-01-17 11:30:00,113.63,113.64,113.22,113.51,157601.0,113.63,113.64,113.22,113.51,157601.0
2018-01-17 12:00:00,113.53,113.77,113.38,113.64,57244.0,113.53,113.77,113.38,113.64,57244.0
2018-01-17 12:30:00,113.66,113.8,113.6,113.66,58492.0,113.66,113.8,113.6,113.66,58492.0
2018-01-17 13:00:00,113.68,113.85,113.55,113.85,116636.0,113.68,113.85,113.55,113.85,116636.0
2018-01-17 13:30:00,113.87,114.32,113.69,113.84,130211.0,113.87,114.32,113.69,113.84,130211.0
2018-01-17 14:00:00,113.86,114.02,113.67,113.67,57818.0,113.86,114.02,113.67,113.67,57818.0
2018-01-17 14:30:00,113.68,113.71,113.4,113.59,75134.0,113.68,113.71,113.4,113.59,75134.0
2018-01-17 15:00:00,113.55,113.67,112.93,113.0,109718.0,113.55,113.67,112.93,113.0,109718.0
2018-01-17 15:30:00,112.99,113.06,112.57,112.8,333550.0,112.99,113.06,112.57,112.8,333550.0
2018-01-18 09:30:00,113.07,113.33,112.62,112.92,86614.0,113.07,113.33,112.62,112.92,86614.0
2018-01-18 10:00:00,112.88,113.1,112.29,112.43,49691.0,112.88,113.1,112.29,112.43,49691.0
2018-01-18 10:30:00,112.48,112.98,112.44,112.55,87019.0,112.48,112.98,112.44,112.55,87019.0
2018-01-18 11:00:00,112.53,112.58,111.71,111.89,112498.0,112.53,112.58,111.71,111.89,112498.0
2018-01-18 11:30:00,111.92,112.06,111.57,111.89,70199.0,111.92,112.06,111.57,111.89,70199.0
2018-01-18 12:00:00,111.86,112.26,111.86,112.02,42719.0,111.86,112.26,111.86,112.02,42719.0
2018-01-18 12:30:00,112.06,112.46,112.06,112.39,48587.0,112.06,112.46,112.06,112.39,48587.0
2018-01-18 13:00:00,112.36,112.51,112.21,112.24,92902.0,112.36,112.51,112.21,112.24,92902.0
2018-01-18 13:30:00,112.28,112.45,112.17,112.37,39319.0,112.28,112.45,112.17,112.37,39319.0
2018-01-18 14:00:00,112.38,112.82,112.34,112.7,85378.0,112.38,112.82,112.34,112.7,85378.0
2018-01-18 14:30:00,112.71,112.76,112.43,112.5,57080.0,112.71,112.76,112.43,112.5,57080.0
2018-01-18 15:00:00,112.5,112.77,112.46,112.66,49689.0,112.5,112.77,112.46,112.66,49689.0
2018-01-18 15:30:00,112.65,112.96,112.43,112.9,191944.0,112.65,112.96,112.43,112.9,191944.0
2018-01-19 09:30:00,113.1,113.27,112.34,113.15,208629.0,113.1,113.27,112.34,113.15,208629.0
2018-01-19 10:00:00,113.13,114.28,113.02,114.28,72313.0,113.13,114.28,113.02,114.28,72313.0
2018-01-19 10:30:00,114.29,114.47,113.75,113.79,59220.0,114.29,114.47,113.75,113.79,59220.0
2018-01-19 11:00:00,113.74,114.43,113.46,114.14,112476.0,113.74,114.43,113.46,114.14,112476.0
2018-01-19 11:30:00,114.18,114.37,113.62,113.63,77077.0,114.18,114.37,113.62,113.63,77077.0
2018-01-19 12:00:00,113.6,114.08,113.6,113.86,109690.0,113.6,114.08,113.6,113.86,109690.0
2018-01-19 12:30:00,113.84,114.2,113.8,114.13,67846.0,113.84,114.2,113.8,114.13,67846.0
2018-01-19 13:00:00,114.13,114.37,114.11,114.31,60097.0,114.13,114.37,114.11,114.31,60097.0
2018-01-19 13:30:00,114.28,114.37,113.95,114.05,80138.0,114.28,114.37,113.95,114.05,80138.0
2018-01-19 14:00:00,114.04,114.22,114.03,114.14,49224.0,114.04,114.22,114.03,114.14,49224.0
2018-01-19 14:30:00,114.17,114.45,114.14,114.41,52770.0,114.17,114.45,114.14,114.41,52770.0
2018-01-19 15:00:00,114.4,114.96,114.39,114.92,80504.0,114.4,114.96,114.39,114.92,80504.0
2018-01-19 15:30:00,114.93,114.94,114.54,114.72,300738.0,114.93,114.94,114.54,114.72,300738.0
2018-01-22 09:30:00,114.74,114.76,113.43,114.1,99886.0,114.74,114.76,113.43,114.1,99886.0
2018-01-22 10:00:00,114.11,114.68,114.04,114.1,78492.0,114.11,114.68,114.04,114.1,78492.0
2018-01-22 10:30:00,114.15,114.62,114.05,114.44,72575.0,114.15,114.62,114.05,114.44,72575.0
2018-01-22 11:00:00,114.43,114.59,114.23,114.23,135646.0,114.43,114.59,114.23,114.23,135646.0
2018-01-22 11:30:00,114.23,114.62,114.16,114.62,37858.0,114.23,114.62,114.16,114.62,37858.0
2018-01-22 12:00:00,114.54,114.55,114.17,114.38,45856.0,114.54,114.55,114.17,114.38,45856.0
2018-01-22 12:30:00,114.42,114.62,114.28,114.28,99382.0,114.42,114.62,114.28,114.28,99382.0
2018-01-22 13:00:00,114.25,114.47,114.2,114.42,18194.0,114.25,114.47,114.2,114.42,18194.0
2018-01-22 13:30:00,114.42,114.5,114.09,114.16,46515.0,114.42,114.5,114.09,114.16,46515.0
2018-01-22 14:00:00,114.16,114.21,113.77,113.79,32913.0,114.16,114.21,113.77,113.79,32913.0
2018-01-22 14:30:00,113.78,114.06,113.75,113.86,30717.0,113.78,114.06,113.75,113.86,30717.0
2018-01-22 15:00:00,113.84,114.22,113.7,114.12,56254.0,113.84,114.22,113.7,114.12,56254.0
2018-01-22 15:30:00,114.12,115.04,114.12,115.04,273254.0,114.12,115.04,114.12,115.04,273254.0
2018-01-23 09:30:00,115.1,115.83,114.62,115.65,109784.0,115.1,115.83,114.62,115.65,109784.0
2018-01-23 10:00:00,115.6,116.28,115.51,115.56,187897.0,115.6,116.28,115.51,115.56,187897.0
2018-01-23 10:30:00,115.59,115.59,115.14,115.18,130444.0,115.59,115.59,115.14,115.18,130444.0
2018-01-23 11:00:00,115.19,115.27,114.73,114.82,272215.0,115.19,115.27,114.73,114.82,272215.0
2018-01-23 11:30:00,114.84,115.0,114.38,114.67,177199.0,114.84,115.0,114.38,114.67,177199.0
2018-01-23 12:00:00,114.64,114.72,114.52,114.59,56951.0,114.64,114.72,114.52,114.59,56951.0
2018-01-23 12:30:00,114.59,114.59,114.19,114.43,86810.0,114.59,114.59,114.19,114.43,86810.0
2018-01-23 13:00:00,114.49,114.71,114.41,114.5,81774.0,114.49,114.71,114.41,114.5,81774.0
2018-01-23 13:30:00,114.51,114.52,114.21,114.21,95033.0,114.51,114.52,114.21,114.21,95033.0
2018-01-23 14:00:00,114.22,114.36,113.86,114.31,85896.0,114.22,114.36,113.86,114.31,85896.0
2018-01-23 14:30:00,114.33,114.59,114.24,114.41,66457.0,114.33,114.59,114.24,114.41,66457.0
2018-01-23 15:00:00,114.43,114.49,114.32,114.49,47701.0,114.43,114.49,114.32,114.49,47701.0
2018-01-23 15:30:00,114.49,114.87,114.47,114.72,179494.0,114.49,114.87,114.47,114.72,179494.0
2018-01-24 09:30:00,114.41,115.03,114.0,114.83,146104.0,114.41,115.03,114.0,114.83,146104.0
2018-01-24 10:00:00,114.93,115.37,114.71,115.11,62445.0,114.93,115.37,114.71,115.11,62445.0
2018-01-24 10:30:00,115.07,115.49,115.0,115.19,60970.0,115.07,115.49,115.0,115.19,60970.0
2018-01-24 11:00:00,115.27,115.48,114.68,114.93,137591.0,115.27,115.48,114.68,114.93,137591.0
2018-01-24 11:30:00,114.94,114.94,114.19,114.34,160193.0,114.94,114.94,114.19,114.34,160193.0
2018-01-24 12:00:00,114.26,114.3,113.73,113.8,59295.0,114.26,114.3,113.73,113.8,59295.0
2018-01-24 12:30:00,113.79,113.85,112.72,113.04,131810.0,113.79,113.85,112.72,113.04,131810.0
2018-01-24 13:00:00,113.08,113.66,112.91,113.66,47829.0,113.08,113.66,112.91,113.66,47829.0
2018-01-24 13:30:00,113.6,113.89,113.54,113.68,47639.0,113.6,113.89,113.54,113.68,47639.0
2018-01-24 14:00:00,113.68,113.99,113.42,113.97,61669.0,113.68,113.99,113.42,113.97,61669.0
2018-01-24 14:30:00,113.96,114.06,113.74,113.74,42376.0,113.96,114.06,113.74,113.74,42376.0
2018-01-24 15:00:00,113.74,113.98,113.54,113.97,57622.0,113.74,113.98,113.54,113.97,57622.0
2018-01-24 15:30:00,113.96,114.5,113.81,114.34,229770.0,113.96,114.5,113.81,114.34,229770.0
2018-01-25 09:30:00,114.68,115.09,113.3,113.62,172759.0,114.68,115.09,113.3,113.62,172759.0
2018-01-25 10:00:00,113.67,113.98,113.06,113.69,56161.0,113.67,113.98,113.06,113.69,56161.0
2018-01-25 10:30:00,113.71,114.26,113.68,114.05,42081.0,113.71,114.26,113.68,114.05,42081.0
2018-01-25 11:00:00,114.01,114.6,114.01,114.47,60329.0,114.01,114.6,114.01,114.47,60329.0
2018-01-25 11:30:00,114.51,115.1,114.48,114.97,44077.0,114.51,115.1,114.48,114.97,44077.0
2018-01-25 12:00:00,114.93,114.98,114.38,114.7,49534.0,114.93,114.98,114.38,114.7,49534.0
2018-01-25 12:30:00,114.68,114.86,114.48,114.68,42930.0,114.68,114.86,114.48,114.68,42930.0
2018-01-25 13:00:00,114.68,114.7,114.37,114.62,45594.0,114.68,114.7,114.37,114.62,45594.0
2018-01-25 13:30:00,114.59,114.86,114.57,114.63,47709.0,114.59,114.86,114.57,114.63,47709.0
2018-01-25 14:00:00,114.63,114.79,114.46,114.73,42624.0,114.63,114.79,114.46,114.73,42624.0
2018-01-25 14:30:00,114.68,114.87,114.57,114.77,83347.0,114.68,114.87,114.57,114.77,83347.0
2018-01-25 15:00:00,114.78,114.9,114.62,114.82,57119.0,114.78,114.9,114.62,114.82,57119.0
2018-01-25 15:30:00,114.81,115.52,114.73,115.1,283244.0,114.81,115.52,114.73,115.1,283244.0
2018-01-26 09:30:00,115.0,115.0,114.21,114.57,124686.0,115.0,115.0,114.21,114.57,124686.0
2018-01-26 10:00:00,114.56,114.65,114.14,114.23,91321.0,114.56,114.65,114.14,114.23,91321.0
2018-01-26 10:30:00,114.23,114.45,113.83,114.12,215252.0,114.23,114.45,113.83,114.12,215252.0
2018-01-26 11:00:00,114.02,114.45,114.02,114.41,81858.0,114.02,114.45,114.02,114.41,81858.0
2018-01-26 11:30:00,114.45,114.68,114.29,114.44,62610.0,114.45,114.68,114.29,114.44,62610.0
2018-01-26 12:00:00,114.46,114.46,114.07,114.41,76138.0,114.46,114.46,114.07,114.41,76138.0
2018-01-26 12:30:00,114.39,114.58,114.27,114.52,54948.0,114.39,114.58,114.27,114.52,54948.0
2018-01-26 13:00:00,114.52,114.64,114.27,114.45,75651.0,114.52,114.64,114.27,114.45,75651.0
2018-01-26 13:30:00,114.46,114.7,114.39,114.61,38420.0,114.46,114.7,114.39,114.61,38420.0
2018-01-26 14:00:00,114.63,114.7,114.43,114.58,70260.0,114.63,114.7,114.43,114.58,70260.0
2018-01-26 14:30:00,114.59,114.82,114.55,114.73,48497.0,114.59,114.82,114.55,114.73,48497.0
2018-01-26 15:00:00,114.72,115.01,114.66,114.95,52568.0,114.72,115.01,114.66,114.95,52568.0
2018-01-26 15:30:00,114.92,115.43,114.9,115.41,182134.0,114.92,115.43,114.9,115.41,182134.0
2018-01-29 09:30:00,115.03,115.25,114.54,115.05,117456.0,115.03,115.25,114.54,115.05,117456.0
2018-01-29 10:00:00,115.05,115.17,114.65,115.1,74960.0,115.05,115.17,114.65,115.1,74960.0
2018-01-29 10:30:00,115.15,115.43,114.96,115.34,80979.0,115.15,115.43,114.96,115.34,80979.0
2018-01-29 11:00:00,115.31,115.68,115.14,115.45,44599.0,115.31,115.68,115.14,115.45,44599.0
2018-01-29 11:30:00,115.44,116.06,115.44,115.89,40020.0,115.44,116.06,115.44,115.89,40020.0
2018-01-29 12:00:00,115.87,116.06,115.67,115.91,38593.0,115.87,116.06,115.67,115.91,38593.0
2018-01-29 12:30:00,115.95,116.19,115.72,116.1,66160.0,115.95,116.19,115.72,116.1,66160.0
2018-01-29 13:00:00,116.08,116.21,116.0,116.08,90462.0,116.08,116.21,116.0,116.08,90462.0
2018-01-29 13:30:00,116.04,116.11,115.84,115.95,106327.0,116.04,116.11,115.84,115.95,106327.0
2018-01-29 14:00:00,115.98,116.19,115.9,116.12,37156.0,115.98,116.19,115.9,116.12,37156.0
2018-01-29 14:30:00,116.12,116.19,115.92,116.13,60932.0,116.12,116.19,115.92,116.13,60932.0
2018-01-29 15:00:00,116.16,116.4,116.12,116.19,68913.0,116.16,116.4,116.12,116.19,68913.0
2018-01-29 15:30:00,116.2,116.58,116.2,116.36,348559.0,116.2,116.58,116.2,116.36,348559.0
2018-01-30 09:30:00,115.99,116.46,114.82,115.05,266310.0,115.99,116.46,114.82,115.05,266310.0
2018-01-30 10:00:00,115.04,115.64,114.96,115.61,118929.0,115.04,115.64,114.96,115.61,118929.0
2018-01-30 10:30:00,115.56,115.94,115.2,115.43,155167.0,115.56,115.94,115.2,115.43,155167.0
2018-01-30 11:00:00,115.42,115.68,114.99,115.57,68268.0,115.42,115.68,114.99,115.57,68268.0
2018-01-30 11:30:00,115.5,115.85,115.4,115.48,57029.0,115.5,115.85,115.4,115.48,57029.0
2018-01-30 12:00:00,115.5,115.54,115.16,115.16,28203.0,115.5,115.54,115.16,115.16,28203.0
2018-01-30 12:30:00,115.16,115.39,115.1,115.36,37670.0,115.16,115.39,115.1,115.36,37670.0
2018-01-30 13:00:00,115.3,115.36,115.01,115.11,29860.0,115.3,115.36,115.01,115.11,29860.0
2018-01-30 13:30:00,115.14,115.41,115.07,115.22,134833.0,115.14,115.41,115.07,115.22,134833.0
2018-01-30 14:00:00,115.23,115.36,114.87,114.91,156778.0,115.23,115.36,114.87,114.91,156778.0
2018-01-30 14:30:00,114.91,114.94,114.46,114.47,45809.0,114.91,114.94,114.46,114.47,45809.0
2018-01-30 15:00:00,114.43,114.92,114.34,114.84,53474.0,114.43,114.92,114.34,114.84,53474.0
2018-01-30 15:30:00,114.86,114.93,114.54,114.65,289292.0,114.86,114.93,114.54,114.65,289292.0
2018-01-31 09:30:00,114.77,115.96,114.77,115.7,93026.0,114.77,115.96,114.77,115.7,93026.0
2018-01-31 10:00:00,115.76,116.65,115.75,115.86,87892.0,115.76,116.65,115.75,115.86,87892.0
2018-01-31 10:30:00,115.89,115.98,115.46,115.56,44139.0,115.89,115.98,115.46,115.56,44139.0
2018-01-31 11:00:00,115.62,116.11,115.49,115.93,63056.0,115.62,116.11,115.49,115.93,63056.0
2018-01-31 11:30:00,115.88,116.07,115.75,115.82,51361.0,115.88,116.07,115.75,115.82,51361.0
2018-01-31 12:00:00,115.81,115.86,115.4,115.4,34448.0,115.81,115.86,115.4,115.4,34448.0
2018-01-31 12:30:00,115.45,115.46,115.16,115.35,65092.0,115.45,115.46,115.16,115.35,65092.0
2018-01-31 13:00:00,115.34,115.56,115.33,115.54,60015.0,115.34,115.56,115.33,115.54,60015.0
2018-01-31 13:30:00,115.53,115.63,115.12,115.15,40576.0,115.53,115.63,115.12,115.15,40576.0
2018-01-31 14:00:00,115.18,115.49,115.04,115.09,80270.0,115.18,115.49,115.04,115.09,80270.0
2018-01-31 14:30:00,115.03,115.2,113.74,114.46,127894.0,115.03,115.2,113.74,114.46,127894.0
2018-01-31 15:00:00,114.45,114.52,114.0,114.33,68161.0,114.45,114.52,114.0,114.33,68161.0
2018-01-31 15:30:00,114.34,115.08,114.29,115.01,320194.0,114.34,115.08,114.29,115.01,320194.0
2018-02-01 09:30:00,113.6,113.9,111.74,113.63,255888.0,113.6,113.9,111.74,113.63,255888.0
2018-02-01 10:00:00,113.58,114.46,113.5,114.16,109808.0,113.58,114.46,113.5,114.16,109808.0
2018-02-01 10:30:00,114.14,114.21,113.66,113.75,75382.0,114.14,114.21,113.66,113.75,75382.0
2018-02-01 11:00:00,113.85,114.06,113.58,113.89,56039.0,113.85,114.06,113.58,113.89,56039.0
2018-02-01 11:30:00,113.95,114.44,113.95,114.44,44554.0,113.95,114.44,113.95,114.44,44554.0
2018-02-01 12:00:00,114.44,114.62,114.3,114.37,57811.0,114.44,114.62,114.3,114.37,57811.0
2018-02-01 12:30:00,114.38,114.73,114.38,114.64,31578.0,114.38,114.73,114.38,114.64,31578.0
2018-02-01 13:00:00,114.67,114.89,114.63,114.82,26772.0,114.67,114.89,114.63,114.82,26772.0
2018-02-01 13:30:00,114.82,114.85,114.41,114.48,37827.0,114.82,114.85,114.41,114.48,37827.0
2018-02-01 14:00:00,114.47,114.65,114.2,114.51,50571.0,114.47,114.65,114.2,114.51,50571.0
2018-02-01 14:30:00,114.48,114.78,114.27,114.7,55464.0,114.48,114.78,114.27,114.7,55464.0
2018-02-01 15:00:00,114.69,114.69,113.95,113.96,66194.0,114.69,114.69,113.95,113.96,66194.0
2018-02-01 15:30:00,113.95,114.12,113.73,113.87,185195.0,113.95,114.12,113.73,113.87,185195.0
2018-02-02 09:30:00,112.53,112.89,111.17,111.84,159979.0,112.53,112.89,111.17,111.84,159979.0
2018-02-02 10:00:00,111.81,112.15,111.36,111.89,124754.0,111.81,112.15,111.36,111.89,124754.0
2018-02-02 10:30:00,111.83,111.91,110.66,110.9,117789.0,111.83,111.91,110.66,110.9,117789.0
2018-02-02 11:00:00,110.93,111.27,110.64,111.19,107517.0,110.93,111.27,110.64,111.19,107517.0
2018-02-02 11:30:00,111.19,111.23,110.82,110.86,62029.0,111.19,111.23,110.82,110.86,62029.0
2018-02-02 12:00:00,110.82,111.15,110.48,110.63,76764.0,110.82,111.15,110.48,110.63,76764.0
2018-02-02 12:30:00,110.57,110.86,110.39,110.68,94304.0,110.57,110.86,110.39,110.68,94304.0
2018-02-02 13:00:00,110.7,110.85,110.28,110.47,63011.0,110.7,110.85,110.28,110.47,63011.0
2018-02-02 13:30:00,110.5,110.59,109.87,110.08,100473.0,110.5,110.59,109.87,110.08,100473.0
2018-02-02 14:00:00,110.06,110.1,109.44,109.52,84754.0,110.06,110.1,109.44,109.52,84754.0
2018-02-02 14:30:00,109.58,109.99,109.2,109.25,91438.0,109.58,109.99,109.2,109.25,91438.0
2018-02-02 15:00:00,109.28,109.86,109.09,109.62,117255.0,109.28,109.86,109.09,109.62,117255.0
2018-02-02 15:30:00,109.6,109.68,108.67,108.83,348682.0,109.6,109.68,108.67,108.83,348682.0
2018-02-05 09:30:00,108.4,109.09,107.91,108.69,192648.0,108.4,109.09,107.91,108.69,192648.0
2018-02-05 10:00:00,108.67,110.19,108.37,110.17,135711.0,108.67,110.19,108.37,110.17,135711.0
2018-02-05 10:30:00,110.17,110.44,109.66,110.33,69029.0,110.17,110.44,109.66,110.33,69029.0
2018-02-05 11:00:00,110.35,110.38,109.61,109.73,44329.0,110.35,110.38,109.61,109.73,44329.0
2018-02-05 11:30:00,109.7,110.13,109.53,110.1,46858.0,109.7,110.13,109.53,110.1,46858.0
2018-02-05 12:00:00,110.1,110.12,109.2,109.66,43369.0,110.1,110.12,109.2,109.66,43369.0
2018-02-05 12:30:00,109.63,109.94,109.56,109.66,26987.0,109.63,109.94,109.56,109.66,26987.0
2018-02-05 13:00:00,109.56,109.56,108.83,109.13,61419.0,109.56,109.56,108.83,109.13,61419.0
2018-02-05 13:30:00,109.19,109.66,108.99,109.6,54928.0,109.19,109.66,108.99,109.6,54928.0
2018-02-05 14:00:00,109.58,109.6,108.6,108.8,55274.0,109.58,109.6,108.6,108.8,55274.0
2018-02-05 14:30:00,108.7,108.75,107.92,108.08,55003.0,108.7,108.75,107.92,108.08,55003.0
2018-02-05 15:00:00,107.95,108.11,106.23,107.74,157392.0,107.95,108.11,106.23,107.74,157392.0
2018-02-05 15:30:00,107.8,107.87,105.24,105.25,363253.0,107.8,107.87,105.24,105.25,363253.0
2018-02-06 09:30:00,103.03,106.25,101.07,105.39,398892.0,103.03,106.25,101.07,105.39,398892.0
2018-02-06 10:00:00,105.35,106.34,104.75,105.97,244777.0,105.35,106.34,104.75,105.97,244777.0
2018-02-06 10:30:00,105.94,106.71,104.9,105.99,127190.0,105.94,106.71,104.9,105.99,127190.0
2018-02-06 11:00:00,105.98,106.41,105.57,105.87,93307.0,105.98,106.41,105.57,105.87,93307.0
2018-02-06 11:30:00,105.8,106.57,105.13,106.14,75259.0,105.8,106.57,105.13,106.14,75259.0
2018-02-06 12:00:00,106.08,107.41,105.92,107.32,88858.0,106.08,107.41,105.92,107.32,88858.0
2018-02-06 12:30:00,107.3,107.78,106.6,106.86,97447.0,107.3,107.78,106.6,106.86,97447.0
2018-02-06 13:00:00,106.81,106.81,106.1,106.65,58404.0,106.81,106.81,106.1,106.65,58404.0
2018-02-06 13:30:00,106.57,106.64,105.52,105.71,74905.0,106.57,106.64,105.52,105.71,74905.0
2018-02-06 14:00:00,105.63,106.06,105.23,105.26,102403.0,105.63,106.06,105.23,105.26,102403.0
2018-02-06 14:30:00,105.23,106.95,105.21,106.85,76413.0,105.23,106.95,105.21,106.85,76413.0
2018-02-06 15:00:00,106.91,108.06,106.87,107.55,211366.0,106.91,108.06,106.87,107.55,211366.0
2018-02-06 15:30:00,107.61,108.49,107.11,107.79,309159.0,107.61,108.49,107.11,107.79,309159.0
2018-02-07 09:30:00,107.07,108.76,106.93,107.89,134729.0,107.07,108.76,106.93,107.89,134729.0
2018-02-07 10:00:00,107.93,107.99,107.19,107.5,108313.0,107.93,107.99,107.19,107.5,108313.0
2018-02-07 10:30:00,107.54,107.91,107.21,107.69,206270.0,107.54,107.91,107.21,107.69,206270.0
2018-02-07 11:00:00,107.66,108.28,107.52,107.95,89982.0,107.66,108.28,107.52,107.95,89982.0
2018-02-07 11:30:00,107.91,108.32,107.7,108.28,72020.0,107.91,108.32,107.7,108.28,72020.0
2018-02-07 12:00:00,108.24,108.32,107.58,108.06,58773.0,108.24,108.32,107.58,108.06,58773.0
2018-02-07 12:30:00,108.06,108.11,107.39,107.42,76789.0,108.06,108.11,107.39,107.42,76789.0
2018-02-07 13:00:00,107.5,107.71,106.52,107.0,65385.0,107.5,107.71,106.52,107.0,65385.0
2018-02-07 13:30:00,106.96,107.51,106.76,107.09,64082.0,106.96,107.51,106.76,107.09,64082.0
2018-02-07 14:00:00,107.0,107.45,106.53,107.42,74126.0,107.0,107.45,106.53,107.42,74126.0
2018-02-07 14:30:00,107.47,107.47,106.47,106.92,67878.0,107.47,107.47,106.47,106.92,67878.0
2018-02-07 15:00:00,106.88,107.34,106.83,107.18,115155.0,106.88,107.34,106.83,107.18,115155.0
2018-02-07 15:30:00,107.18,107.4,106.06,106.1,255767.0,107.18,107.4,106.06,106.1,255767.0
2018-02-08 09:30:00,105.74,106.14,104.28,105.54,258969.0,105.74,106.14,104.28,105.54,258969.0
2018-02-08 10:00:00,105.52,106.35,105.17,106.0,306071.0,105.52,106.35,105.17,106.0,306071.0
2018-02-08 10:30:00,105.94,106.25,105.13,105.42,76809.0,105.94,106.25,105.13,105.42,76809.0
2018-02-08 11:00:00,105.41,105.92,104.95,105.15,82225.0,105.41,105.92,104.95,105.15,82225.0
2018-02-08 11:30:00,105.1,105.93,105.0,105.71,77849.0,105.1,105.93,105.0,105.71,77849.0
2018-02-08 12:00:00,105.61,105.79,104.72,105.04,66211.0,105.61,105.79,104.72,105.04,66211.0
2018-02-08 12:30:00,105.13,105.18,103.67,104.12,78680.0,105.13,105.18,103.67,104.12,78680.0
2018-02-08 13:00:00,104.06,104.81,103.86,104.25,84156.0,104.06,104.81,103.86,104.25,84156.0
2018-02-08 13:30:00,104.08,105.31,104.0,104.71,91298.0,104.08,105.31,104.0,104.71,91298.0
2018-02-08 14:00:00,104.69,105.08,104.18,104.43,139283.0,104.69,105.08,104.18,104.43,139283.0
2018-02-08 14:30:00,104.4,104.42,103.56,103.87,147518.0,104.4,104.42,103.56,103.87,147518.0
2018-02-08 15:00:00,103.9,104.19,103.32,103.69,172881.0,103.9,104.19,103.32,103.69,172881.0
2018-02-08 15:30:00,103.72,103.8,101.54,101.56,556678.0,103.72,103.8,101.54,101.56,556678.0
2018-02-09 09:30:00,102.33,104.29,102.13,103.66,293590.0,102.33,104.29,102.13,103.66,293590.0
2018-02-09 10:00:00,103.7,103.85,102.99,103.12,155778.0,103.7,103.85,102.99,103.12,155778.0
2018-02-09 10:30:00,102.97,103.18,101.54,102.57,151601.0,102.97,103.18,101.54,102.57,151601.0
2018-02-09 11:00:00,102.59,104.06,102.47,103.92,244444.0,102.59,104.06,102.47,103.92,244444.0
2018-02-09 11:30:00,103.92,104.41,103.0,103.09,158114.0,103.92,104.41,103.0,103.09,158114.0
2018-02-09 12:00:00,103.04,103.25,102.02,102.09,206468.0,103.04,103.25,102.02,102.09,206468.0
2018-02-09 12:30:00,102.15,103.35,102.03,103.34,223194.0,102.15,103.35,102.03,103.34,223194.0
2018-02-09 13:00:00,103.35,103.37,102.63,102.84,227126.0,103.35,103.37,102.63,102.84,227126.0
2018-02-09 13:30:00,102.79,104.91,102.72,104.35,187444.0,102.79,104.91,102.72,104.35,187444.0
2018-02-09 14:00:00,104.31,106.88,104.24,105.96,278079.0,104.31,106.88,104.24,105.96,278079.0
2018-02-09 14:30:00,105.98,107.24,105.56,106.8,223212.0,105.98,107.24,105.56,106.8,223212.0
2018-02-09 15:00:00,106.73,107.12,105.4,106.87,260432.0,106.73,107.12,105.4,106.87,260432.0
2018-02-09 15:30:00,106.9,108.86,106.82,107.54,623318.0,106.9,108.86,106.82,107.54,623318.0
2018-02-12 09:30:00,108.19,108.7,105.92,106.63,298302.0,108.19,108.7,105.92,106.63,298302.0
2018-02-12 10:00:00,106.61,107.25,105.55,106.07,236110.0,106.61,107.25,105.55,106.07,236110.0
2018-02-12 10:30:00,106.1,106.81,105.82,106.57,111473.0,106.1,106.81,105.82,106.57,111473.0
2018-02-12 11:00:00,106.51,106.64,105.77,105.93,150317.0,106.51,106.64,105.77,105.93,150317.0
2018-02-12 11:30:00,105.97,107.0,105.63,107.0,109394.0,105.97,107.0,105.63,107.0,109394.0
2018-02-12 12:00:00,107.05,107.46,106.73,107.19,85650.0,107.05,107.46,106.73,107.19,85650.0
2018-02-12 12:30:00,107.17,107.19,106.63,106.66,107482.0,107.17,107.19,106.63,106.66,107482.0
2018-02-12 13:00:00,106.67,106.85,105.83,106.17,131605.0,106.67,106.85,105.83,106.17,131605.0
2018-02-12 13:30:00,106.23,106.23,104.64,104.7,263312.0,106.23,106.23,104.64,104.7,263312.0
2018-02-12 14:00:00,104.7,104.73,103.68,104.13,301501.0,104.7,104.73,103.68,104.13,301501.0
2018-02-12 14:30:00,104.14,104.96,103.7,104.47,366998.0,104.14,104.96,103.7,104.47,366998.0
2018-02-12 15:00:00,104.48,105.7,104.4,105.04,335344.0,104.48,105.7,104.4,105.04,335344.0
2018-02-12 15:30:00,105.11,105.59,104.54,104.72,640603.0,105.11,105.59,104.54,104.72,640603.0
2018-02-13 09:30:00,103.73,105.22,103.72,104.39,174759.0,103.73,105.22,103.72,104.39,174759.0
2018-02-13 10:00:00,104.5,105.15,104.0,104.98,162147.0,104.5,105.15,104.0,104.98,162147.0
2018-02-13 10:30:00,104.94,106.54,104.9,106.4,171157.0,104.94,106.54,104.9,106.4,171157.0
2018-02-13 11:00:00,106.4,106.61,105.42,105.7,205139.0,106.4,106.61,105.42,105.7,205139.0
2018-02-13 11:30:00,105.72,105.97,105.23,105.71,123028.0,105.72,105.97,105.23,105.71,123028.0
2018-02-13 12:00:00,105.66,105.98,105.55,105.75,67696.0,105.66,105.98,105.55,105.75,67696.0
2018-02-13 12:30:00,105.73,106.01,105.57,105.84,73584.0,105.73,106.01,105.57,105.84,73584.0
2018-02-13 13:00:00,105.84,106.54,105.65,106.27,73228.0,105.84,106.54,105.65,106.27,73228.0
2018-02-13 13:30:00,106.31,106.82,105.85,105.97,152437.0,106.31,106.82,105.85,105.97,152437.0
2018-02-13 14:00:00,106.01,106.48,106.0,106.05,57997.0,106.01,106.48,106.0,106.05,57997.0
2018-02-13 14:30:00,106.04,106.05,105.42,105.69,98230.0,106.04,106.05,105.42,105.69,98230.0
2018-02-13 15:00:00,105.67,105.68,105.29,105.44,187414.0,105.67,105.68,105.29,105.44,187414.0
2018-02-13 15:30:00,105.47,105.57,104.82,104.84,455454.0,105.47,105.57,104.82,104.84,455454.0
2018-02-14 09:30:00,103.79,105.3,103.21,105.12,162225.0,103.79,105.3,103.21,105.12,162225.0
2018-02-14 10:00:00,105.17,106.11,105.16,105.65,249196.0,105.17,106.11,105.16,105.65,249196.0
2018-02-14 10:30:00,105.65,106.32,105.31,106.14,92900.0,105.65,106.32,105.31,106.14,92900.0
2018-02-14 11:00:00,106.14,106.43,105.86,105.99,82717.0,106.14,106.43,105.86,105.99,82717.0
2018-02-14 11:30:00,106.0,106.78,105.86,106.21,298126.0,106.0,106.78,105.86,106.21,298126.0
2018-02-14 12:00:00,106.23,106.82,106.23,106.73,125053.0,106.23,106.82,106.23,106.73,125053.0
2018-02-14 12:30:00,106.76,107.29,106.65,107.2,117065.0,106.76,107.29,106.65,107.2,117065.0
2018-02-14 13:00:00,107.22,107.77,107.17,107.45,95509.0,107.22,107.77,107.17,107.45,95509.0
2018-02-14 13:30:00,107.42,107.72,107.18,107.41,54800.0,107.42,107.72,107.18,107.41,54800.0
2018-02-14 14:00:00,107.38,107.75,107.19,107.19,90354.0,107.38,107.75,107.19,107.19,90354.0
2018-02-14 14:30:00,107.14,107.27,106.48,106.65,157156.0,107.14,107.27,106.48,106.65,157156.0
2018-02-14 15:00:00,106.67,107.22,106.64,106.77,101473.0,106.67,107.22,106.64,106.77,101473.0
2018-02-14 15:30:00,106.74,106.8,105.69,105.87,499904.0,106.74,106.8,105.69,105.87,499904.0
2018-02-15 09:30:00,106.02,107.0,105.42,106.95,183124.0,106.02,107.0,105.42,106.95,183124.0
2018-02-15 10:00:00,106.93,107.11,105.71,106.4,106368.0,106.93,107.11,105.71,106.4,106368.0
2018-02-15 10:30:00,106.39,106.39,105.27,105.71,72055.0,106.39,106.39,105.27,105.71,72055.0
2018-02-15 11:00:00,105.75,106.16,105.29,106.0,109853.0,105.75,106.16,105.29,106.0,109853.0
2018-02-15 11:30:00,106.17,106.66,105.93,106.37,105854.0,106.17,106.66,105.93,106.37,105854.0
2018-02-15 12:00:00,106.41,106.54,106.03,106.47,75449.0,106.41,106.54,106.03,106.47,75449.0
2018-02-15 12:30:00,106.47,106.89,106.47,106.85,63982.0,106.47,106.89,106.47,106.85,63982.0
2018-02-15 13:00:00,106.85,107.37,106.76,107.05,48059.0,106.85,107.37,106.76,107.05,48059.0
2018-02-15 13:30:00,107.0,107.67,106.84,107.6,118016.0,107.0,107.67,106.84,107.6,118016.0
2018-02-15 14:00:00,107.57,107.81,107.37,107.57,50451.0,107.57,107.81,107.37,107.57,50451.0
2018-02-15 14:30:00,107.54,108.11,107.45,107.99,76233.0,107.54,108.11,107.45,107.99,76233.0
2018-02-15 15:00:00,108.0,108.52,107.92,108.47,190385.0,108.0,108.52,107.92,108.47,190385.0
2018-02-15 15:30:00,108.45,108.57,107.92,108.57,358997.0,108.45,108.57,107.92,108.57,358997.0
2018-02-16 09:30:00,108.25,109.5,108.0,108.58,208531.0,108.25,109.5,108.0,108.58,208531.0
2018-02-16 10:00:00,108.52,109.16,108.47,109.04,134592.0,108.52,109.16,108.47,109.04,134592.0
2018-02-16 10:30:00,109.04,109.46,108.86,108.96,87775.0,109.04,109.46,108.86,108.96,87775.0
2018-02-16 11:00:00,108.93,109.28,108.82,109.01,67714.0,108.93,109.28,108.82,109.01,67714.0
2018-02-16 11:30:00,109.03,109.42,108.99,109.31,54705.0,109.03,109.42,108.99,109.31,54705.0
2018-02-16 12:00:00,109.29,109.51,109.05,109.11,63887.0,109.29,109.51,109.05,109.11,63887.0
2018-02-16 12:30:00,109.15,109.57,108.7,108.93,68828.0,109.15,109.57,108.7,108.93,68828.0
2018-02-16 13:00:00,108.93,109.16,107.93,107.95,59257.0,108.93,109.16,107.93,107.95,59257.0
2018-02-16 13:30:00,108.0,108.36,107.69,108.14,102197.0,108.0,108.36,107.69,108.14,102197.0
2018-02-16 14:00:00,108.17,108.28,107.68,108.12,60596.0,108.17,108.28,107.68,108.12,60596.0
2018-02-16 14:30:00,108.15,108.3,107.83,108.08,77443.0,108.15,108.3,107.83,108.08,77443.0
2018-02-16 15:00:00,108.08,108.15,107.7,107.81,119615.0,108.08,108.15,107.7,107.81,119615.0
2018-02-16 15:30:00,107.81,108.54,107.56,107.95,298304.0,107.81,108.54,107.56,107.95,298304.0
2018-02-20 09:30:00,105.75,105.99,104.59,104.61,307754.0,105.75,105.99,104.59,104.61,307754.0
2018-02-20 10:00:00,104.62,107.0,104.62,106.73,240399.0,104.62,107.0,104.62,106.73,240399.0
2018-02-20 10:30:00,106.71,107.92,106.69,107.41,188448.0,106.71,107.92,106.69,107.41,188448.0
2018-02-20 11:00:00,107.43,108.19,107.08,107.84,120561.0,107.43,108.19,107.08,107.84,120561.0
2018-02-20 11:30:00,107.8,108.49,107.58,108.48,71033.0,107.8,108.49,107.58,108.48,71033.0
2018-02-20 12:00:00,108.45,109.23,108.25,108.79,138915.0,108.45,109.23,108.25,108.79,138915.0
2018-02-20 12:30:00,108.83,109.22,108.59,108.83,91284.0,108.83,109.22,108.59,108.83,91284.0
2018-02-20 13:00:00,108.85,108.85,108.15,108.17,56787.0,108.85,108.85,108.15,108.17,56787.0
2018-02-20 13:30:00,108.15,108.33,107.95,108.33,71386.0,108.15,108.33,107.95,108.33,71386.0
2018-02-20 14:00:00,108.38,108.41,107.53,107.72,70708.0,108.38,108.41,107.53,107.72,70708.0
2018-02-20 14:30:00,107.71,108.11,107.42,107.53,71665.0,107.71,108.11,107.42,107.53,71665.0
2018-02-20 15:00:00,107.53,107.7,106.53,106.8,183985.0,107.53,107.7,106.53,106.8,183985.0
2018-02-20 15:30:00,106.8,107.17,106.66,106.82,284391.0,106.8,107.17,106.66,106.82,284391.0
2018-02-21 09:30:00,106.81,107.78,106.77,107.18,116955.0,106.81,107.78,106.77,107.18,116955.0
2018-02-21 10:00:00,107.18,107.42,106.65,106.95,53405.0,107.18,107.42,106.65,106.95,53405.0
2018-02-21 10:30:00,107.0,107.28,106.47,107.07,106469.0,107.0,107.28,106.47,107.07,106469.0
2018-02-21 11:00:00,107.09,107.37,106.81,107.22,50043.0,107.09,107.37,106.81,107.22,50043.0
2018-02-21 11:30:00,107.13,107.33,106.91,107.18,29158.0,107.13,107.33,106.91,107.18,29158.0
2018-02-21 12:00:00,107.18,107.34,106.77,107.26,45179.0,107.18,107.34,106.77,107.26,45179.0
2018-02-21 12:30:00,107.21,107.31,106.65,107.1,37231.0,107.21,107.31,106.65,107.1,37231.0
2018-02-21 13:00:00,107.03,107.48,106.9,107.43,37763.0,107.03,107.48,106.9,107.43,37763.0
2018-02-21 13:30:00,107.5,107.83,107.45,107.56,38297.0,107.5,107.83,107.45,107.56,38297.0
2018-02-21 14:00:00,107.56,108.26,107.45,107.77,45287.0,107.56,108.26,107.45,107.77,45287.0
2018-02-21 14:30:00,107.78,107.83,106.81,107.04,132307.0,107.78,107.83,106.81,107.04,132307.0
2018-02-21 15:00:00,107.07,107.1,106.27,106.63,112147.0,107.07,107.1,106.27,106.63,112147.0
2018-02-21 15:30:00,106.64,106.73,105.57,105.68,220401.0,106.64,106.73,105.57,105.68,220401.0
2018-02-22 09:30:00,106.5,107.13,106.11,106.54,74748.0,106.5,107.13,106.11,106.54,74748.0
2018-02-22 10:00:00,106.56,107.11,106.46,106.95,67577.0,106.56,107.11,106.46,106.95,67577.0
2018-02-22 10:30:00,106.96,107.37,106.76,106.78,56606.0,106.96,107.37,106.76,106.78,56606.0
2018-02-22 11:00:00,106.82,107.38,106.7,107.18,48612.0,106.82,107.38,106.7,107.18,48612.0
2018-02-22 11:30:00,107.22,107.52,107.14,107.41,50705.0,107.22,107.52,107.14,107.41,50705.0
2018-02-22 12:00:00,107.42,107.85,107.41,107.72,48297.0,107.42,107.85,107.41,107.72,48297.0
2018-02-22 12:30:00,107.75,107.81,107.29,107.47,52750.0,107.75,107.81,107.29,107.47,52750.0
2018-02-22 13:00:00,107.48,107.72,107.1,107.12,53830.0,107.48,107.72,107.1,107.12,53830.0
2018-02-22 13:30:00,107.13,107.2,106.78,107.1,64091.0,107.13,107.2,106.78,107.1,64091.0
2018-02-22 14:00:00,107.08,107.69,107.05,107.69,30082.0,107.08,107.69,107.05,107.69,30082.0
2018-02-22 14:30:00,107.69,107.8,106.93,106.99,44969.0,107.69,107.8,106.93,106.99,44969.0
2018-02-22 15:00:00,106.96,107.31,106.71,107.09,52507.0,106.96,107.31,106.71,107.09,52507.0
2018-02-22 15:30:00,107.1,107.25,106.64,107.02,187423.0,107.1,107.25,106.64,107.02,187423.0
2018-02-23 09:30:00,107.67,107.7,105.43,105.64,272269.0,107.67,107.7,105.43,105.64,272269.0
2018-02-23 10:00:00,105.65,105.75,104.92,104.92,314984.0,105.65,105.75,104.92,104.92,314984.0
2018-02-23 10:30:00,104.96,105.59,104.46,105.25,206669.0,104.96,105.59,104.46,105.25,206669.0
2018-02-23 11:00:00,105.25,105.8,105.06,105.36,100080.0,105.25,105.8,105.06,105.36,100080.0
2018-02-23 11:30:00,105.4,105.92,105.27,105.91,95654.0,105.4,105.92,105.27,105.91,95654.0
2018-02-23 12:00:00,105.91,106.2,105.78,106.0,107788.0,105.91,106.2,105.78,106.0,107788.0
2018-02-23 12:30:00,105.97,106.15,105.82,106.08,52494.0,105.97,106.15,105.82,106.08,52494.0
2018-02-23 13:00:00,106.08,106.47,105.78,105.93,58183.0,106.08,106.47,105.78,105.93,58183.0
2018-02-23 13:30:00,105.93,106.14,105.78,106.14,49051.0,105.93,106.14,105.78,106.14,49051.0
2018-02-23 14:00:00,106.13,106.61,105.88,106.24,87920.0,106.13,106.61,105.88,106.24,87920.0
2018-02-23 14:30:00,106.26,106.62,106.16,106.16,105288.0,106.26,106.62,106.16,106.16,105288.0
2018-02-23 15:00:00,106.2,106.54,106.09,106.39,151773.0,106.2,106.54,106.09,106.39,151773.0
2018-02-23 15:30:00,106.41,106.62,106.25,106.62,349949.0,106.41,106.62,106.25,106.62,349949.0
2018-02-26 09:30:00,107.5,108.83,106.79,108.05,296374.0,107.5,108.83,106.79,108.05,296374.0
2018-02-26 10:00:00,108.05,108.08,106.26,106.43,173801.0,108.05,108.08,106.26,106.43,173801.0
2018-02-26 10:30:00,106.4,106.81,106.25,106.43,126804.0,106.4,106.81,106.25,106.43,126804.0
2018-02-26 11:00:00,106.43,106.83,106.29,106.64,135213.0,106.43,106.83,106.29,106.64,135213.0
2018-02-26 11:30:00,106.64,107.0,106.52,106.88,102247.0,106.64,107.0,106.52,106.88,102247.0
2018-02-26 12:00:00,106.93,107.32,106.91,107.31,56325.0,106.93,107.32,106.91,107.31,56325.0
2018-02-26 12:30:00,107.36,107.36,107.02,107.1,78312.0,107.36,107.36,107.02,107.1,78312.0
2018-02-26 13:00:00,107.09,107.16,106.91,107.09,54007.0,107.09,107.16,106.91,107.09,54007.0
2018-02-26 13:30:00,107.11,107.11,106.88,107.02,61813.0,107.11,107.11,106.88,107.02,61813.0
2018-02-26 14:00:00,107.04,107.19,106.6,106.61,75573.0,107.04,107.19,106.6,106.61,75573.0
2018-02-26 14:30:00,106.61,106.61,106.01,106.2,133695.0,106.61,106.61,106.01,106.2,133695.0
2018-02-26 15:00:00,106.18,107.13,106.1,107.08,139296.0,106.18,107.13,106.1,107.08,139296.0
2018-02-26 15:30:00,107.07,107.16,106.17,106.23,508232.0,107.07,107.16,106.17,106.23,508232.0
2018-02-27 09:30:00,106.32,107.41,105.5,105.64,285347.0,106.32,107.41,105.5,105.64,285347.0
2018-02-27 10:00:00,105.73,106.1,104.84,104.84,237549.0,105.73,106.1,104.84,104.84,237549.0
2018-02-27 10:30:00,104.89,105.07,103.09,103.59,299003.0,104.89,105.07,103.09,103.59,299003.0
2018-02-27 11:00:00,103.56,104.45,103.4,104.08,169486.0,103.56,104.45,103.4,104.08,169486.0
2018-02-27 11:30:00,104.08,104.92,104.0,104.39,141835.0,104.08,104.92,104.0,104.39,141835.0
2018-02-27 12:00:00,104.34,104.85,104.33,104.63,159946.0,104.34,104.85,104.33,104.63,159946.0
2018-02-27 12:30:00,104.59,104.84,104.43,104.59,69000.0,104.59,104.84,104.43,104.59,69000.0
2018-02-27 13:00:00,104.57,104.63,104.35,104.41,75063.0,104.57,104.63,104.35,104.41,75063.0
2018-02-27 13:30:00,104.4,105.03,104.26,104.98,93436.0,104.4,105.03,104.26,104.98,93436.0
2018-02-27 14:00:00,105.0,105.05,104.48,104.58,111525.0,105.0,105.05,104.48,104.58,111525.0
2018-02-27 14:30:00,104.58,104.96,104.51,104.74,99069.0,104.58,104.96,104.51,104.74,99069.0
2018-02-27 15:00:00,104.73,104.88,104.3,104.49,165291.0,104.73,104.88,104.3,104.49,165291.0
2018-02-27 15:30:00,104.49,104.61,103.91,103.92,414475.0,104.49,104.61,103.91,103.92,414475.0
2018-02-28 09:30:00,104.57,105.11,103.56,104.07,327135.0,104.57,105.11,103.56,104.07,327135.0
2018-02-28 10:00:00,104.09,104.23,103.31,103.76,244620.0,104.09,104.23,103.31,103.76,244620.0
2018-02-28 10:30:00,103.75,103.95,103.06,103.34,159199.0,103.75,103.95,103.06,103.34,159199.0
2018-02-28 11:00:00,103.33,103.72,103.08,103.53,77278.0,103.33,103.72,103.08,103.53,77278.0
2018-02-28 11:30:00,103.48,103.78,103.05,103.78,117329.0,103.48,103.78,103.05,103.78,117329.0
2018-02-28 12:00:00,103.8,103.88,103.57,103.66,122866.0,103.8,103.88,103.57,103.66,122866.0
2018-02-28 12:30:00,103.66,103.99,103.54,103.86,142627.0,103.66,103.99,103.54,103.86,142627.0
2018-02-28 13:00:00,103.81,104.42,103.81,103.99,223867.0,103.81,104.42,103.81,103.99,223867.0
2018-02-28 13:30:00,103.98,104.22,103.86,104.17,91172.0,103.98,104.22,103.86,104.17,91172.0
2018-02-28 14:00:00,104.22,104.54,103.95,104.07,132469.0,104.22,104.54,103.95,104.07,132469.0
2018-02-28 14:30:00,104.08,104.11,103.48,103.53,113488.0,104.08,104.11,103.48,103.53,113488.0
2018-02-28 15:00:00,103.54,103.67,103.2,103.35,164913.0,103.54,103.67,103.2,103.35,164913.0
2018-02-28 15:30:00,103.33,103.6,102.61,102.64,479285.0,103.33,103.6,102.61,102.64,479285.0
2018-03-01 09:30:00,102.94,102.98,102.07,102.8,159448.0,102.94,102.98,102.07,102.8,159448.0
2018-03-01 10:00:00,102.8,104.64,102.7,104.53,180458.0,102.8,104.64,102.7,104.53,180458.0
2018-03-01 10:30:00,104.56,105.4,103.91,103.96,167164.0,104.56,105.4,103.91,103.96,167164.0
2018-03-01 11:00:00,103.98,104.39,103.63,103.84,177389.0,103.98,104.39,103.63,103.84,177389.0
2018-03-01 11:30:00,103.87,104.72,103.7,104.61,128493.0,103.87,104.72,103.7,104.61,128493.0
2018-03-01 12:00:00,104.58,105.0,104.14,104.35,165799.0,104.58,105.0,104.14,104.35,165799.0
2018-03-01 12:30:00,104.31,104.8,104.04,104.3,77341.0,104.31,104.8,104.04,104.3,77341.0
2018-03-01 13:00:00,104.25,104.28,103.78,104.05,102568.0,104.25,104.28,103.78,104.05,102568.0
2018-03-01 13:30:00,103.98,104.13,103.65,103.81,78370.0,103.98,104.13,103.65,103.81,78370.0
2018-03-01 14:00:00,103.84,103.97,103.1,103.68,162717.0,103.84,103.97,103.1,103.68,162717.0
2018-03-01 14:30:00,103.69,104.02,103.42,103.98,118562.0,103.69,104.02,103.42,103.98,118562.0
2018-03-01 15:00:00,103.98,104.78,103.78,104.5,147000.0,103.98,104.78,103.78,104.5,147000.0
2018-03-01 15:30:00,104.47,104.6,103.91,104.09,357710.0,104.47,104.6,103.91,104.09,357710.0
2018-03-02 09:30:00,103.48,103.85,102.12,102.46,159501.0,103.48,103.85,102.12,102.46,159501.0
2018-03-02 10:00:00,102.63,103.82,102.63,103.8,152030.0,102.63,103.82,102.63,103.8,152030.0
2018-03-02 10:30:00,103.79,104.41,103.75,104.25,126768.0,103.79,104.41,103.75,104.25,126768.0
2018-03-02 11:00:00,104.25,104.41,103.75,104.17,105129.0,104.25,104.41,103.75,104.17,105129.0
2018-03-02 11:30:00,104.14,104.84,103.97,104.84,96409.0,104.14,104.84,103.97,104.84,96409.0
2018-03-02 12:00:00,104.81,105.59,104.77,105.45,106925.0,104.81,105.59,104.77,105.45,106925.0
2018-03-02 12:30:00,105.45,105.49,104.81,105.15,80074.0,105.45,105.49,104.81,105.15,80074.0
2018-03-02 13:00:00,105.11,105.27,104.27,104.32,79905.0,105.11,105.27,104.27,104.32,79905.0
2018-03-02 13:30:00,104.27,104.53,104.03,104.41,83601.0,104.27,104.53,104.03,104.41,83601.0
2018-03-02 14:00:00,104.44,104.79,104.24,104.42,80089.0,104.44,104.79,104.24,104.42,80089.0
2018-03-02 14:30:00,104.41,104.84,104.22,104.66,69452.0,104.41,104.84,104.22,104.66,69452.0
2018-03-02 15:00:00,104.64,104.81,104.23,104.7,105176.0,104.64,104.81,104.23,104.7,105176.0
2018-03-02 15:30:00,104.7,105.05,104.38,104.41,425877.0,104.7,105.05,104.38,104.41,425877.0
2018-03-05 09:30:00,103.48,103.85,100.67,100.87,350400.0,103.48,103.85,100.67,100.87,350400.0
2018-03-05 10:00:00,100.82,101.69,100.24,101.45,325240.0,100.82,101.69,100.24,101.45,325240.0
2018-03-05 10:30:00,101.49,102.42,101.37,101.89,236054.0,101.49,102.42,101.37,101.89,236054.0
2018-03-05 11:00:00,101.91,102.81,101.86,102.61,156595.0,101.91,102.81,101.86,102.61,156595.0
2018-03-05 11:30:00,102.62,102.9,102.39,102.65,118616.0,102.62,102.9,102.39,102.65,118616.0
2018-03-05 12:00:00,102.66,102.93,102.23,102.29,85150.0,102.66,102.93,102.23,102.29,85150.0
2018-03-05 12:30:00,102.3,102.45,102.16,102.42,68186.0,102.3,102.45,102.16,102.42,68186.0
2018-03-05 13:00:00,102.42,102.68,102.29,102.35,122343.0,102.42,102.68,102.29,102.35,122343.0
2018-03-05 13:30:00,102.41,102.53,102.11,102.46,108571.0,102.41,102.53,102.11,102.46,108571.0
2018-03-05 14:00:00,102.48,102.8,102.42,102.58,143671.0,102.48,102.8,102.42,102.58,143671.0
2018-03-05 14:30:00,102.57,103.01,102.49,102.72,150109.0,102.57,103.01,102.49,102.72,150109.0
2018-03-05 15:00:00,102.7,102.85,102.37,102.51,174371.0,102.7,102.85,102.37,102.51,174371.0
2018-03-05 15:30:00,102.51,102.95,102.47,102.66,354938.0,102.51,102.95,102.47,102.66,354938.0
2018-03-06 09:30:00,102.95,103.14,101.17,102.24,340225.0,102.95,103.14,101.17,102.24,340225.0
2018-03-06 10:00:00,102.19,102.68,101.84,102.19,233083.0,102.19,102.68,101.84,102.19,233083.0
2018-03-06 10:30:00,102.22,102.79,101.95,102.4,125322.0,102.22,102.79,101.95,102.4,125322.0
2018-03-06 11:00:00,102.32,103.0,102.16,102.37,130791.0,102.32,103.0,102.16,102.37,130791.0
2018-03-06 11:30:00,102.39,102.63,102.08,102.3,179512.0,102.39,102.63,102.08,102.3,179512.0
2018-03-06 12:00:00,102.3,102.95,102.15,102.57,112675.0,102.3,102.95,102.15,102.57,112675.0
2018-03-06 12:30:00,102.55,103.14,102.37,103.14,246990.0,102.55,103.14,102.37,103.14,246990.0
2018-03-06 13:00:00,103.14,103.5,103.01,103.4,236408.0,103.14,103.5,103.01,103.4,236408.0
2018-03-06 13:30:00,103.43,103.85,103.3,103.76,165743.0,103.43,103.85,103.3,103.76,165743.0
2018-03-06 14:00:00,103.75,104.16,103.46,103.91,235881.0,103.75,104.16,103.46,103.91,235881.0
2018-03-06 14:30:00,103.98,104.73,103.81,104.67,367362.0,103.98,104.73,103.81,104.67,367362.0
2018-03-06 15:00:00,104.67,104.67,104.07,104.29,343652.0,104.67,104.67,104.07,104.29,343652.0
2018-03-06 15:30:00,104.29,104.36,103.82,104.36,934628.0,104.29,104.36,103.82,104.36,934628.0
2018-03-07 09:30:00,90.36,90.84,88.0,88.59,4531790.0,90.36,90.84,88.0,88.59,4531790.0
2018-03-07 10:00:00,88.56,88.65,87.36,87.87,2181449.0,88.56,88.65,87.36,87.87,2181449.0
2018-03-07 10:30:00,87.89,88.7,87.55,88.24,1439788.0,87.89,88.7,87.55,88.24,1439788.0
2018-03-07 11:00:00,88.28,88.55,87.8,88.31,1214332.0,88.28,88.55,87.8,88.31,1214332.0
2018-03-07 11:30:00,88.34,89.13,88.27,88.92,1042762.0,88.34,89.13,88.27,88.92,1042762.0
2018-03-07 12:00:00,88.93,88.99,87.75,88.13,910076.0,88.93,88.99,87.75,88.13,910076.0
2018-03-07 12:30:00,88.1,88.38,87.8,87.8,648042.0,88.1,88.38,87.8,87.8,648042.0
2018-03-07 13:00:00,87.8,87.8,86.85,87.67,927761.0,87.8,87.8,86.85,87.67,927761.0
2018-03-07 13:30:00,87.63,88.07,86.89,88.07,799625.0,87.63,88.07,86.89,88.07,799625.0
2018-03-07 14:00:00,88.08,88.28,87.86,88.13,837485.0,88.08,88.28,87.86,88.13,837485.0
2018-03-07 14:30:00,88.1,88.83,88.07,88.35,937922.0,88.1,88.83,88.07,88.35,937922.0
2018-03-07 15:00:00,88.36,89.46,88.25,89.23,1283800.0,88.36,89.46,88.25,89.23,1283800.0
2018-03-07 15:30:00,89.22,89.32,88.92,89.2,2074896.0,89.22,89.32,88.92,89.2,2074896.0
2018-03-08 09:30:00,91.0,93.78,90.89,92.82,2646119.0,91.0,93.78,90.89,92.82,2646119.0
2018-03-08 10:00:00,92.87,92.87,91.37,91.7,1320285.0,92.87,92.87,91.37,91.7,1320285.0
2018-03-08 10:30:00,91.74,92.01,91.65,91.96,790798.0,91.74,92.01,91.65,91.96,790798.0
2018-03-08 11:00:00,91.97,91.99,91.3,91.44,940703.0,91.97,91.99,91.3,91.44,940703.0
2018-03-08 11:30:00,91.42,91.43,90.82,90.89,528189.0,91.42,91.43,90.82,90.89,528189.0
2018-03-08 12:00:00,90.89,91.77,90.72,91.46,506232.0,90.89,91.77,90.72,91.46,506232.0
2018-03-08 12:30:00,91.44,91.68,91.26,91.59,415850.0,91.44,91.68,91.26,91.59,415850.0
2018-03-08 13:00:00,91.6,91.83,91.45,91.47,357355.0,91.6,91.83,91.45,91.47,357355.0
2018-03-08 13:30:00,91.47,91.82,91.39,91.82,327139.0,91.47,91.82,91.39,91.82,327139.0
2018-03-08 14:00:00,91.81,92.27,91.81,92.02,465302.0,91.81,92.27,91.81,92.02,465302.0
2018-03-08 14:30:00,92.01,92.1,91.85,91.98,411971.0,92.01,92.1,91.85,91.98,411971.0
2018-03-08 15:00:00,91.97,92.85,91.96,92.84,531403.0,91.97,92.85,91.96,92.84,531403.0
2018-03-08 15:30:00,92.83,92.88,91.31,91.32,1001554.0,92.83,92.88,91.31,91.32,1001554.0
2018-03-09 09:30:00,91.89,92.5,91.47,91.78,831425.0,91.89,92.5,91.47,91.78,831425.0
2018-03-09 10:00:00,91.76,92.34,91.3,91.43,334183.0,91.76,92.34,91.3,91.43,334183.0
2018-03-09 10:30:00,91.44,91.5,91.08,91.25,232231.0,91.44,91.5,91.08,91.25,232231.0
2018-03-09 11:00:00,91.25,92.16,91.19,91.84,262186.0,91.25,92.16,91.19,91.84,262186.0
2018-03-09 11:30:00,91.8,91.82,91.5,91.75,130644.0,91.8,91.82,91.5,91.75,130644.0
2018-03-09 12:00:00,91.76,91.85,91.5,91.51,155092.0,91.76,91.85,91.5,91.51,155092.0
2018-03-09 12:30:00,91.51,91.68,91.36,91.6,110057.0,91.51,91.68,91.36,91.6,110057.0
2018-03-09 13:00:00,91.6,92.26,91.59,91.88,198787.0,91.6,92.26,91.59,91.88,198787.0
2018-03-09 13:30:00,91.91,91.96,91.48,91.59,102615.0,91.91,91.96,91.48,91.59,102615.0
2018-03-09 14:00:00,91.61,91.97,91.59,91.84,110908.0,91.61,91.97,91.59,91.84,110908.0
2018-03-09 14:30:00,91.84,92.28,91.84,92.26,201117.0,91.84,92.28,91.84,92.26,201117.0
2018-03-09 15:00:00,92.26,92.5,92.19,92.48,306604.0,92.26,92.5,92.19,92.48,306604.0
2018-03-09 15:30:00,92.49,92.72,92.35,92.71,660548.0,92.49,92.72,92.35,92.71,660548.0
2018-03-12 09:30:00,93.01,93.5,93.0,93.22,304838.0,93.01,93.5,93.0,93.22,304838.0
2018-03-12 10:00:00,93.22,93.23,92.69,93.14,249808.0,93.22,93.23,92.69,93.14,249808.0
2018-03-12 10:30:00,93.13,93.26,92.86,93.13,243860.0,93.13,93.26,92.86,93.13,243860.0
2018-03-12 11:00:00,93.14,93.52,93.09,93.4,222825.0,93.14,93.52,93.09,93.4,222825.0
2018-03-12 11:30:00,93.4,94.39,93.4,94.31,362654.0,93.4,94.39,93.4,94.31,362654.0
2018-03-12 12:00:00,94.34,94.83,94.11,94.63,285277.0,94.34,94.83,94.11,94.63,285277.0
2018-03-12 12:30:00,94.62,94.96,94.31,94.52,207558.0,94.62,94.96,94.31,94.52,207558.0
2018-03-12 13:00:00,94.5,94.56,94.24,94.26,96431.0,94.5,94.56,94.24,94.26,96431.0
2018-03-12 13:30:00,94.27,94.33,93.99,94.31,160582.0,94.27,94.33,93.99,94.31,160582.0
2018-03-12 14:00:00,94.33,94.38,93.79,93.88,236618.0,94.33,94.38,93.79,93.88,236618.0
2018-03-12 14:30:00,93.9,93.9,93.69,93.71,149218.0,93.9,93.9,93.69,93.71,149218.0
2018-03-12 15:00:00,93.73,94.47,93.7,94.34,217057.0,93.73,94.47,93.7,94.34,217057.0
2018-03-12 15:30:00,94.32,94.68,94.25,94.31,587701.0,94.32,94.68,94.25,94.31,587701.0
2018-03-13 09:30:00,94.48,95.47,94.44,94.94,485989.0,94.48,95.47,94.44,94.94,485989.0
2018-03-13 10:00:00,94.95,95.19,94.77,95.01,276273.0,94.95,95.19,94.77,95.01,276273.0
2018-03-13 10:30:00,95.02,95.98,95.02,95.98,268386.0,95.02,95.98,95.02,95.98,268386.0
2018-03-13 11:00:00,95.98,96.24,95.44,95.44,334803.0,95.98,96.24,95.44,95.44,334803.0
2018-03-13 11:30:00,95.42,95.59,95.09,95.19,233097.0,95.42,95.59,95.09,95.19,233097.0
2018-03-13 12:00:00,95.2,95.41,94.92,95.27,159073.0,95.2,95.41,94.92,95.27,159073.0
2018-03-13 12:30:00,95.29,95.92,95.23,95.65,371084.0,95.29,95.92,95.23,95.65,371084.0
2018-03-13 13:00:00,95.63,95.68,95.34,95.34,124914.0,95.63,95.68,95.34,95.34,124914.0
2018-03-13 13:30:00,95.35,95.79,95.23,95.54,132781.0,95.35,95.79,95.23,95.54,132781.0
2018-03-13 14:00:00,95.51,95.68,95.03,95.12,169610.0,95.51,95.68,95.03,95.12,169610.0
2018-03-13 14:30:00,95.13,95.3,94.82,94.9,230496.0,95.13,95.3,94.82,94.9,230496.0
2018-03-13 15:00:00,94.93,94.96,94.22,94.43,367969.0,94.93,94.96,94.22,94.43,367969.0
2018-03-13 15:30:00,94.45,94.59,94.21,94.43,560918.0,94.45,94.59,94.21,94.43,560918.0
2018-03-14 09:30:00,94.4,94.59,93.21,93.98,213372.0,94.4,94.59,93.21,93.98,213372.0
2018-03-14 10:00:00,94.0,94.03,93.3,93.34,145473.0,94.0,94.03,93.3,93.34,145473.0
2018-03-14 10:30:00,93.35,93.47,93.19,93.43,111127.0,93.35,93.47,93.19,93.43,111127.0
2018-03-14 11:00:00,93.47,93.68,92.92,92.99,112954.0,93.47,93.68,92.92,92.99,112954.0
2018-03-14 11:30:00,92.96,93.13,92.77,93.06,168386.0,92.96,93.13,92.77,93.06,168386.0
2018-03-14 12:00:00,93.07,93.15,92.93,93.03,115314.0,93.07,93.15,92.93,93.03,115314.0
2018-03-14 12:30:00,93.04,93.17,92.95,93.01,115112.0,93.04,93.17,92.95,93.01,115112.0
2018-03-14 13:00:00,92.99,93.06,92.87,92.95,102754.0,92.99,93.06,92.87,92.95,102754.0
2018-03-14 13:30:00,92.98,93.3,92.89,93.16,142755.0,92.98,93.3,92.89,93.16,142755.0
2018-03-14 14:00:00,93.11,93.16,92.83,92.83,136875.0,93.11,93.16,92.83,92.83,136875.0
2018-03-14 14:30:00,92.85,92.88,92.28,92.69,206233.0,92.85,92.88,92.28,92.69,206233.0
2018-03-14 15:00:00,92.69,92.74,92.17,92.19,217222.0,92.69,92.74,92.17,92.19,217222.0
2018-03-14 15:30:00,92.19,92.85,92.18,92.82,573056.0,92.19,92.85,92.18,92.82,573056.0
2018-03-15 09:30:00,94.08,94.77,93.97,94.02,435725.0,94.08,94.77,93.97,94.02,435725.0
2018-03-15 10:00:00,94.0,94.18,93.45,93.76,144727.0,94.0,94.18,93.45,93.76,144727.0
2018-03-15 10:30:00,93.8,95.14,93.8,95.05,200841.0,93.8,95.14,93.8,95.05,200841.0
2018-03-15 11:00:00,94.99,95.43,94.78,95.24,169556.0,94.99,95.43,94.78,95.24,169556.0
2018-03-15 11:30:00,95.29,95.42,94.95,95.04,103587.0,95.29,95.42,94.95,95.04,103587.0
2018-03-15 12:00:00,95.0,95.08,94.62,94.69,82240.0,95.0,95.08,94.62,94.69,82240.0
2018-03-15 12:30:00,94.67,94.69,94.28,94.42,100713.0,94.67,94.69,94.28,94.42,100713.0
2018-03-15 13:00:00,94.4,94.57,94.15,94.22,97567.0,94.4,94.57,94.15,94.22,97567.0
2018-03-15 13:30:00,94.21,94.29,93.88,93.91,102337.0,94.21,94.29,93.88,93.91,102337.0
2018-03-15 14:00:00,93.88,94.14,93.75,94.03,76756.0,93.88,94.14,93.75,94.03,76756.0
2018-03-15 14:30:00,94.0,94.16,93.92,94.12,69799.0,94.0,94.16,93.92,94.12,69799.0
2018-03-15 15:00:00,94.11,94.22,93.98,94.2,75285.0,94.11,94.22,93.98,94.2,75285.0
2018-03-15 15:30:00,94.21,94.41,94.11,94.16,263979.0,94.21,94.41,94.11,94.16,263979.0
2018-03-16 09:30:00,94.39,94.79,93.76,94.5,374395.0,94.39,94.79,93.76,94.5,374395.0
2018-03-16 10:00:00,94.56,95.18,94.54,95.17,231605.0,94.56,95.18,94.54,95.17,231605.0
2018-03-16 10:30:00,95.15,95.44,95.04,95.35,207810.0,95.15,95.44,95.04,95.35,207810.0
2018-03-16 11:00:00,95.39,95.78,95.37,95.39,108148.0,95.39,95.78,95.37,95.39,108148.0
2018-03-16 11:30:00,95.37,95.92,95.29,95.63,161545.0,95.37,95.92,95.29,95.63,161545.0
2018-03-16 12:00:00,95.64,95.77,95.47,95.53,209480.0,95.64,95.77,95.47,95.53,209480.0
2018-03-16 12:30:00,95.53,95.67,95.39,95.56,80120.0,95.53,95.67,95.39,95.56,80120.0
2018-03-16 13:00:00,95.58,95.84,95.49,95.54,63828.0,95.58,95.84,95.49,95.54,63828.0
2018-03-16 13:30:00,95.56,95.67,95.27,95.32,96480.0,95.56,95.67,95.27,95.32,96480.0
2018-03-16 14:00:00,95.35,95.64,95.33,95.61,87869.0,95.35,95.64,95.33,95.61,87869.0
2018-03-16 14:30:00,95.61,95.64,95.35,95.44,67190.0,95.61,95.64,95.35,95.44,67190.0
2018-03-16 15:00:00,95.4,95.49,95.27,95.46,237980.0,95.4,95.49,95.27,95.46,237980.0
2018-03-16 15:30:00,95.45,95.88,95.44,95.69,811981.0,95.45,95.88,95.44,95.69,811981.0
2018-03-19 09:30:00,95.31,95.74,95.06,95.31,129044.0,95.31,95.74,95.06,95.31,129044.0
2018-03-19 10:00:00,95.33,95.33,94.57,94.86,93897.0,95.33,95.33,94.57,94.86,93897.0
2018-03-19 10:30:00,94.93,94.99,94.52,94.57,94617.0,94.93,94.99,94.52,94.57,94617.0
2018-03-19 11:00:00,94.56,94.9,94.45,94.53,112211.0,94.56,94.9,94.45,94.53,112211.0
2018-03-19 11:30:00,94.55,94.74,94.41,94.48,188931.0,94.55,94.74,94.41,94.48,188931.0
2018-03-19 12:00:00,94.48,94.59,94.4,94.56,106380.0,94.48,94.59,94.4,94.56,106380.0
2018-03-19 12:30:00,94.55,94.65,94.21,94.31,63732.0,94.55,94.65,94.21,94.31,63732.0
2018-03-19 13:00:00,94.26,94.86,93.95,94.7,359920.0,94.26,94.86,93.95,94.7,359920.0
2018-03-19 13:30:00,94.72,94.98,94.48,94.56,271869.0,94.72,94.98,94.48,94.56,271869.0
2018-03-19 14:00:00,94.57,94.66,94.34,94.37,202510.0,94.57,94.66,94.34,94.37,202510.0
2018-03-19 14:30:00,94.33,94.57,94.16,94.45,108800.0,94.33,94.57,94.16,94.45,108800.0
2018-03-19 15:00:00,94.47,94.78,94.32,94.38,102365.0,94.47,94.78,94.32,94.38,102365.0
2018-03-19 15:30:00,94.37,94.62,94.21,94.57,383535.0,94.37,94.62,94.21,94.57,383535.0
2018-03-20 09:30:00,94.49,94.85,93.35,93.8,443342.0,94.49,94.85,93.35,93.8,443342.0
2018-03-20 10:00:00,93.76,94.33,93.75,94.2,187321.0,93.76,94.33,93.75,94.2,187321.0
2018-03-20 10:30:00,94.31,94.47,94.11,94.33,111672.0,94.31,94.47,94.11,94.33,111672.0
2018-03-20 11:00:00,94.34,94.37,94.18,94.29,114911.0,94.34,94.37,94.18,94.29,114911.0
2018-03-20 11:30:00,94.29,94.35,93.98,94.27,115906.0,94.29,94.35,93.98,94.27,115906.0
2018-03-20 12:00:00,94.3,94.31,94.04,94.17,126703.0,94.3,94.31,94.04,94.17,126703.0
2018-03-20 12:30:00,94.2,94.57,94.2,94.24,68648.0,94.2,94.57,94.2,94.24,68648.0
2018-03-20 13:00:00,94.23,94.55,94.23,94.49,94356.0,94.23,94.55,94.23,94.49,94356.0
2018-03-20 13:30:00,94.48,94.77,94.39,94.63,107526.0,94.48,94.77,94.39,94.63,107526.0
2018-03-20 14:00:00,94.63,94.86,94.46,94.6,83366.0,94.63,94.86,94.46,94.6,83366.0
2018-03-20 14:30:00,94.58,94.91,94.47,94.87,77511.0,94.58,94.91,94.47,94.87,77511.0
2018-03-20 15:00:00,94.88,94.96,94.6,94.73,97098.0,94.88,94.96,94.6,94.73,97098.0
2018-03-20 15:30:00,94.72,95.02,94.67,94.96,507086.0,94.72,95.02,94.67,94.96,507086.0
2018-03-21 09:30:00,94.46,95.55,94.05,95.34,120473.0,94.46,95.55,94.05,95.34,120473.0
2018-03-21 10:00:00,95.37,95.91,95.37,95.76,186359.0,95.37,95.91,95.37,95.76,186359.0
2018-03-21 10:30:00,95.8,95.8,95.29,95.46,107638.0,95.8,95.8,95.29,95.46,107638.0
2018-03-21 11:00:00,95.49,95.58,95.27,95.3,111835.0,95.49,95.58,95.27,95.3,111835.0
2018-03-21 11:30:00,95.28,95.82,95.24,95.76,122341.0,95.28,95.82,95.24,95.76,122341.0
2018-03-21 12:00:00,95.73,95.79,95.43,95.43,49704.0,95.73,95.79,95.43,95.43,49704.0
2018-03-21 12:30:00,95.47,95.47,95.18,95.31,71189.0,95.47,95.47,95.18,95.31,71189.0
2018-03-21 13:00:00,95.36,95.58,95.32,95.48,111196.0,95.36,95.58,95.32,95.48,111196.0
2018-03-21 13:30:00,95.49,95.53,95.17,95.23,124091.0,95.49,95.53,95.17,95.23,124091.0
2018-03-21 14:00:00,95.22,95.58,95.06,95.32,165305.0,95.22,95.58,95.06,95.32,165305.0
2018-03-21 14:30:00,95.3,95.44,94.78,94.98,654932.0,95.3,95.44,94.78,94.98,654932.0
2018-03-21 15:00:00,94.95,95.2,94.78,94.88,290986.0,94.95,95.2,94.78,94.88,290986.0
2018-03-21 15:30:00,94.86,95.0,94.64,94.75,654923.0,94.86,95.0,94.64,94.75,654923.0
2018-03-22 09:30:00,93.4,94.58,92.61,94.53,445627.0,93.4,94.58,92.61,94.53,445627.0
2018-03-22 10:00:00,94.51,94.84,94.32,94.42,133802.0,94.51,94.84,94.32,94.42,133802.0
2018-03-22 10:30:00,94.37,94.46,93.85,93.95,281930.0,94.37,94.46,93.85,93.95,281930.0
2018-03-22 11:00:00,93.96,94.12,93.83,93.99,327777.0,93.96,94.12,93.83,93.99,327777.0
2018-03-22 11:30:00,93.98,94.25,93.85,93.85,539427.0,93.98,94.25,93.85,93.85,539427.0
2018-03-22 12:00:00,93.85,94.3,93.59,94.26,104980.0,93.85,94.3,93.59,94.26,104980.0
2018-03-22 12:30:00,94.24,94.64,93.95,94.06,56313.0,94.24,94.64,93.95,94.06,56313.0
2018-03-22 13:00:00,94.05,94.39,93.73,94.39,42427.0,94.05,94.39,93.73,94.39,42427.0
2018-03-22 13:30:00,94.4,94.59,94.05,94.16,133666.0,94.4,94.59,94.05,94.16,133666.0
2018-03-22 14:00:00,94.15,94.32,93.76,93.85,119099.0,94.15,94.32,93.76,93.85,119099.0
2018-03-22 14:30:00,93.86,94.06,93.77,93.82,128963.0,93.86,94.06,93.77,93.82,128963.0
2018-03-22 15:00:00,93.82,94.05,93.7,93.71,304326.0,93.82,94.05,93.7,93.71,304326.0
2018-03-22 15:30:00,93.72,93.78,93.44,93.54,355882.0,93.72,93.78,93.44,93.54,355882.0
2018-03-23 09:30:00,93.7,94.25,93.03,93.99,376604.0,93.7,94.25,93.03,93.99,376604.0
2018-03-23 10:00:00,93.99,94.23,93.56,93.87,197012.0,93.99,94.23,93.56,93.87,197012.0
2018-03-23 10:30:00,93.88,94.21,93.76,94.04,47972.0,93.88,94.21,93.76,94.04,47972.0
2018-03-23 11:00:00,93.99,94.06,93.57,93.63,86397.0,93.99,94.06,93.57,93.63,86397.0
2018-03-23 11:30:00,93.63,93.73,93.02,93.05,168002.0,93.63,93.73,93.02,93.05,168002.0
2018-03-23 12:00:00,93.07,93.35,92.76,92.98,73834.0,93.07,93.35,92.76,92.98,73834.0
2018-03-23 12:30:00,92.98,93.07,92.6,92.78,55214.0,92.98,93.07,92.6,92.78,55214.0
2018-03-23 13:00:00,92.76,93.4,92.68,93.14,43200.0,92.76,93.4,92.68,93.14,43200.0
2018-03-23 13:30:00,93.17,93.26,92.77,93.01,39300.0,93.17,93.26,92.77,93.01,39300.0
2018-03-23 14:00:00,93.0,93.05,92.54,92.75,108334.0,93.0,93.05,92.54,92.75,108334.0
2018-03-23 14:30:00,92.75,92.88,91.97,92.02,215690.0,92.75,92.88,91.97,92.02,215690.0
2018-03-23 15:00:00,92.06,92.47,91.81,92.34,151185.0,92.06,92.47,91.81,92.34,151185.0
2018-03-23 15:30:00,92.3,92.36,91.95,91.98,500230.0,92.3,92.36,91.95,91.98,500230.0
2018-03-26 09:30:00,95.13,95.79,93.65,94.16,282705.0,95.13,95.79,93.65,94.16,282705.0
2018-03-26 10:00:00,94.17,94.57,94.11,94.16,118288.0,94.17,94.57,94.11,94.16,118288.0
2018-03-26 10:30:00,94.16,94.28,93.87,94.17,111539.0,94.16,94.28,93.87,94.17,111539.0
2018-03-26 11:00:00,94.16,94.18,93.7,93.94,124226.0,94.16,94.18,93.7,93.94,124226.0
2018-03-26 11:30:00,93.96,94.69,93.92,94.24,235719.0,93.96,94.69,93.92,94.24,235719.0
2018-03-26 12:00:00,94.22,94.82,94.07,94.69,86592.0,94.22,94.82,94.07,94.69,86592.0
2018-03-26 12:30:00,94.73,94.93,94.5,94.59,166711.0,94.73,94.93,94.5,94.59,166711.0
2018-03-26 13:00:00,94.59,94.97,94.59,94.85,97299.0,94.59,94.97,94.59,94.85,97299.0
2018-03-26 13:30:00,94.85,94.91,94.72,94.82,47552.0,94.85,94.91,94.72,94.82,47552.0
2018-03-26 14:00:00,94.85,95.22,94.8,95.11,123065.0,94.85,95.22,94.8,95.11,123065.0
2018-03-26 14:30:00,95.13,95.53,95.13,95.39,192192.0,95.13,95.53,95.13,95.39,192192.0
2018-03-26 15:00:00,95.38,95.93,95.36,95.92,144082.0,95.38,95.93,95.36,95.92,144082.0
2018-03-26 15:30:00,95.93,95.96,95.15,95.21,287704.0,95.93,95.96,95.15,95.21,287704.0
2018-03-27 09:30:00,95.68,95.68,94.48,94.83,77251.0,95.68,95.68,94.48,94.83,77251.0
2018-03-27 10:00:00,94.82,95.05,94.43,94.58,60509.0,94.82,95.05,94.43,94.58,60509.0
2018-03-27 10:30:00,94.59,95.02,94.33,94.74,50392.0,94.59,95.02,94.33,94.74,50392.0
2018-03-27 11:00:00,94.71,94.92,94.61,94.74,27823.0,94.71,94.92,94.61,94.74,27823.0
2018-03-27 11:30:00,94.75,95.21,94.75,94.96,48031.0,94.75,95.21,94.75,94.96,48031.0
2018-03-27 12:00:00,94.96,95.12,94.83,94.98,22904.0,94.96,95.12,94.83,94.98,22904.0
2018-03-27 12:30:00,95.0,95.04,94.75,94.97,27365.0,95.0,95.04,94.75,94.97,27365.0
2018-03-27 13:00:00,94.95,95.04,94.65,94.73,35924.0,94.95,95.04,94.65,94.73,35924.0
2018-03-27 13:30:00,94.75,94.78,94.36,94.68,32484.0,94.75,94.78,94.36,94.68,32484.0
2018-03-27 14:00:00,94.66,94.87,94.44,94.5,60597.0,94.66,94.87,94.44,94.5,60597.0
2018-03-27 14:30:00,94.51,94.75,94.24,94.24,54153.0,94.51,94.75,94.24,94.24,54153.0
2018-03-27 15:00:00,94.24,94.27,93.42,93.49,96613.0,94.24,94.27,93.42,93.49,96613.0
2018-03-27 15:30:00,93.48,93.79,93.06,93.62,336743.0,93.48,93.79,93.06,93.62,336743.0
2018-03-28 09:30:00,93.53,94.66,93.53,94.66,138585.0,93.53,94.66,93.53,94.66,138585.0
2018-03-28 10:00:00,94.68,95.28,94.46,94.85,142941.0,94.68,95.28,94.46,94.85,142941.0
2018-03-28 10:30:00,94.89,94.94,93.97,94.55,114906.0,94.89,94.94,93.97,94.55,114906.0
2018-03-28 11:00:00,94.56,95.01,94.06,94.17,127811.0,94.56,95.01,94.06,94.17,127811.0
2018-03-28 11:30:00,94.16,94.58,93.99,94.38,51371.0,94.16,94.58,93.99,94.38,51371.0
2018-03-28 12:00:00,94.37,94.92,94.18,94.33,43087.0,94.37,94.92,94.18,94.33,43087.0
2018-03-28 12:30:00,94.33,94.65,93.95,93.97,76506.0,94.33,94.65,93.95,93.97,76506.0
2018-03-28 13:00:00,93.92,94.32,93.81,94.26,60648.0,93.92,94.32,93.81,94.26,60648.0
2018-03-28 13:30:00,94.27,94.67,94.04,94.38,51972.0,94.27,94.67,94.04,94.38,51972.0
2018-03-28 14:00:00,94.38,94.53,93.95,94.24,51845.0,94.38,94.53,93.95,94.24,51845.0
2018-03-28 14:30:00,94.21,94.78,94.13,94.22,65049.0,94.21,94.78,94.13,94.22,65049.0
2018-03-28 15:00:00,94.2,94.32,93.74,94.2,80615.0,94.2,94.32,93.74,94.2,80615.0
2018-03-28 15:30:00,94.19,94.48,93.88,93.89,279311.0,94.19,94.48,93.88,93.89,279311.0
2018-03-29 09:30:00,94.57,95.47,94.35,95.01,187030.0,94.57,95.47,94.35,95.01,187030.0
2018-03-29 10:00:00,95.04,95.4,94.77,94.83,92035.0,95.04,95.4,94.77,94.83,92035.0
2018-03-29 10:30:00,94.79,95.0,94.74,94.98,59569.0,94.79,95.0,94.74,94.98,59569.0
2018-03-29 11:00:00,95.01,95.2,94.64,94.86,138707.0,95.01,95.2,94.64,94.86,138707.0
2018-03-29 11:30:00,94.84,94.94,94.65,94.81,47739.0,94.84,94.94,94.65,94.81,47739.0
2018-03-29 12:00:00,94.83,94.89,94.57,94.78,28725.0,94.83,94.89,94.57,94.78,28725.0
2018-03-29 12:30:00,94.77,94.85,94.67,94.77,42277.0,94.77,94.85,94.67,94.77,42277.0
2018-03-29 13:00:00,94.87,95.01,94.7,94.94,27685.0,94.87,95.01,94.7,94.94,27685.0
2018-03-29 13:30:00,94.96,95.3,94.95,95.22,76754.0,94.96,95.3,94.95,95.22,76754.0
2018-03-29 14:00:00,95.24,95.34,95.09,95.13,48965.0,95.24,95.34,95.09,95.13,48965.0
2018-03-29 14:30:00,95.15,95.23,94.83,94.84,111327.0,95.15,95.23,94.83,94.84,111327.0
2018-03-29 15:00:00,94.84,94.93,94.69,94.83,299683.0,94.84,94.93,94.69,94.83,299683.0
2018-03-29 15:30:00,94.83,95.33,94.5,94.94,368371.0,94.83,95.33,94.5,94.94,368371.0
2018-04-02 09:30:00,94.37,94.99,94.01,94.71,198527.0,94.37,94.99,94.01,94.71,198527.0
2018-04-02 10:00:00,94.68,94.78,94.1,94.16,106316.0,94.68,94.78,94.1,94.16,106316.0
2018-04-02 10:30:00,94.13,94.78,94.08,94.48,160837.0,94.13,94.78,94.08,94.48,160837.0
2018-04-02 11:00:00,94.5,94.59,93.6,93.81,107645.0,94.5,94.59,93.6,93.81,107645.0
2018-04-02 11:30:00,93.79,93.82,93.43,93.7,203109.0,93.79,93.82,93.43,93.7,203109.0
2018-04-02 12:00:00,93.7,93.88,93.49,93.74,118838.0,93.7,93.88,93.49,93.74,118838.0
2018-04-02 12:30:00,93.74,93.98,93.74,93.87,64978.0,93.74,93.98,93.74,93.87,64978.0
2018-04-02 13:00:00,93.86,94.1,93.73,93.81,87120.0,93.86,94.1,93.73,93.81,87120.0
2018-04-02 13:30:00,93.81,94.01,93.46,93.47,133518.0,93.81,94.01,93.46,93.47,133518.0
2018-04-02 14:00:00,93.47,93.62,93.16,93.4,120987.0,93.47,93.62,93.16,93.4,120987.0
2018-04-02 14:30:00,93.4,94.0,93.37,93.84,108861.0,93.4,94.0,93.37,93.84,108861.0
2018-04-02 15:00:00,93.83,93.95,93.34,93.37,156352.0,93.83,93.95,93.34,93.37,156352.0
2018-04-02 15:30:00,93.39,94.61,93.39,94.39,255442.0,93.39,94.61,93.39,94.39,255442.0
2018-04-03 09:30:00,95.27,95.67,94.61,95.13,106466.0,95.27,95.67,94.61,95.13,106466.0
2018-04-03 10:00:00,95.09,95.19,94.6,94.94,78962.0,95.09,95.19,94.6,94.94,78962.0
2018-04-03 10:30:00,94.91,95.37,94.89,95.27,58694.0,94.91,95.37,94.89,95.27,58694.0
2018-04-03 11:00:00,95.26,95.63,95.1,95.29,47626.0,95.26,95.63,95.1,95.29,47626.0
2018-04-03 11:30:00,95.29,95.3,94.48,94.48,39509.0,95.29,95.3,94.48,94.48,39509.0
2018-04-03 12:00:00,94.51,94.76,94.33,94.41,26740.0,94.51,94.76,94.33,94.41,26740.0
2018-04-03 12:30:00,94.43,94.75,94.43,94.7,46935.0,94.43,94.75,94.43,94.7,46935.0
2018-04-03 13:00:00,94.67,94.92,94.42,94.82,39305.0,94.67,94.92,94.42,94.82,39305.0
2018-04-03 13:30:00,94.86,94.95,94.45,94.95,38835.0,94.86,94.95,94.45,94.95,38835.0
2018-04-03 14:00:00,94.93,95.12,94.8,94.93,136060.0,94.93,95.12,94.8,94.93,136060.0
2018-04-03 14:30:00,94.91,95.36,94.58,95.22,170166.0,94.91,95.36,94.58,95.22,170166.0
2018-04-03 15:00:00,95.22,95.55,94.96,95.29,83368.0,95.22,95.55,94.96,95.29,83368.0
2018-04-03 15:30:00,95.3,95.3,94.62,94.86,419935.0,95.3,95.3,94.62,94.86,419935.0
2018-04-04 09:30:00,94.22,95.14,93.7,94.83,165703.0,94.22,95.14,93.7,94.83,165703.0
2018-04-04 10:00:00,94.83,95.29,94.75,95.2,64305.0,94.83,95.29,94.75,95.2,64305.0
2018-04-04 10:30:00,95.29,95.84,95.11,95.81,58054.0,95.29,95.84,95.11,95.81,58054.0
2018-04-04 11:00:00,95.8,96.31,95.77,96.08,70726.0,95.8,96.31,95.77,96.08,70726.0
2018-04-04 11:30:00,96.09,96.32,95.47,96.06,94737.0,96.09,96.32,95.47,96.06,94737.0
2018-04-04 12:00:00,96.02,96.41,95.89,96.34,63600.0,96.02,96.41,95.89,96.34,63600.0
2018-04-04 12:30:00,96.37,96.48,96.29,96.47,38252.0,96.37,96.48,96.29,96.47,38252.0
2018-04-04 13:00:00,96.48,96.74,96.17,96.28,47335.0,96.48,96.74,96.17,96.28,47335.0
2018-04-04 13:30:00,96.3,96.43,95.95,96.1,73622.0,96.3,96.43,95.95,96.1,73622.0
2018-04-04 14:00:00,96.12,96.48,96.11,96.4,128742.0,96.12,96.48,96.11,96.4,128742.0
2018-04-04 14:30:00,96.45,96.98,96.42,96.98,78811.0,96.45,96.98,96.42,96.98,78811.0
2018-04-04 15:00:00,96.94,97.8,96.9,97.69,114184.0,96.94,97.8,96.9,97.69,114184.0
2018-04-04 15:30:00,97.69,97.76,97.42,97.56,311883.0,97.69,97.76,97.42,97.56,311883.0
2018-04-05 09:30:00,97.94,97.99,96.69,97.81,120862.0,97.94,97.99,96.69,97.81,120862.0
2018-04-05 10:00:00,97.84,98.95,97.76,98.88,223278.0,97.84,98.95,97.76,98.88,223278.0
2018-04-05 10:30:00,98.86,99.59,98.82,99.13,325436.0,98.86,99.59,98.82,99.13,325436.0
2018-04-05 11:00:00,99.15,99.91,99.08,99.71,359580.0,99.15,99.91,99.08,99.71,359580.0
2018-04-05 11:30:00,99.65,100.07,99.39,99.5,384613.0,99.65,100.07,99.39,99.5,384613.0
2018-04-05 12:00:00,99.5,99.72,99.42,99.65,61803.0,99.5,99.72,99.42,99.65,61803.0
2018-04-05 12:30:00,99.63,99.72,99.32,99.56,44267.0,99.63,99.72,99.32,99.56,44267.0
2018-04-05 13:00:00,99.55,99.67,99.51,99.65,51053.0,99.55,99.67,99.51,99.65,51053.0
2018-04-05 13:30:00,99.59,99.61,99.23,99.23,72000.0,99.59,99.61,99.23,99.23,72000.0
2018-04-05 14:00:00,99.23,99.88,99.17,99.4,86171.0,99.23,99.88,99.17,99.4,86171.0
2018-04-05 14:30:00,99.38,99.56,99.38,99.48,57475.0,99.38,99.56,99.38,99.48,57475.0
2018-04-05 15:00:00,99.46,99.53,99.29,99.29,113600.0,99.46,99.53,99.29,99.29,113600.0
2018-04-05 15:30:00,99.28,99.29,98.8,99.0,313850.0,99.28,99.29,98.8,99.0,313850.0
2018-04-06 09:30:00,98.07,99.53,97.28,99.32,474172.0,98.07,99.53,97.28,99.32,474172.0
2018-04-06 10:00:00,99.34,99.45,98.9,98.91,129020.0,99.34,99.45,98.9,98.91,129020.0
2018-04-06 10:30:00,98.92,99.15,98.5,98.67,92773.0,98.92,99.15,98.5,98.67,92773.0
2018-04-06 11:00:00,98.61,98.9,98.37,98.89,123002.0,98.61,98.9,98.37,98.89,123002.0
2018-04-06 11:30:00,98.86,99.5,98.79,99.44,113439.0,98.86,99.5,98.79,99.44,113439.0
2018-04-06 12:00:00,99.47,99.76,99.09,99.1,108755.0,99.47,99.76,99.09,99.1,108755.0
2018-04-06 12:30:00,99.09,99.35,99.05,99.35,74913.0,99.09,99.35,99.05,99.35,74913.0
2018-04-06 13:00:00,99.33,99.35,98.72,98.94,48756.0,99.33,99.35,98.72,98.94,48756.0
2018-04-06 13:30:00,98.98,99.0,98.36,98.52,79443.0,98.98,99.0,98.36,98.52,79443.0
2018-04-06 14:00:00,98.48,98.82,98.24,98.76,133307.0,98.48,98.82,98.24,98.76,133307.0
2018-04-06 14:30:00,98.76,98.86,97.8,97.93,223025.0,98.76,98.86,97.8,97.93,223025.0
2018-04-06 15:00:00,97.92,98.33,97.91,98.0,100216.0,97.92,98.33,97.91,98.0,100216.0
2018-04-06 15:30:00,98.0,98.95,97.97,98.73,504226.0,98.0,98.95,97.97,98.73,504226.0
2018-04-09 09:30:00,99.54,100.24,98.73,99.52,147554.0,99.54,100.24,98.73,99.52,147554.0
2018-04-09 10:00:00,99.52,99.52,98.89,99.06,53003.0,99.52,99.52,98.89,99.06,53003.0
2018-04-09 10:30:00,99.07,99.47,99.06,99.33,70388.0,99.07,99.47,99.06,99.33,70388.0
2018-04-09 11:00:00,99.36,99.8,99.2,99.65,77310.0,99.36,99.8,99.2,99.65,77310.0
2018-04-09 11:30:00,99.64,99.87,99.5,99.61,70541.0,99.64,99.87,99.5,99.61,70541.0
2018-04-09 12:00:00,99.63,99.83,99.53,99.76,62961.0,99.63,99.83,99.53,99.76,62961.0
2018-04-09 12:30:00,99.73,99.82,99.52,99.77,71771.0,99.73,99.82,99.52,99.77,71771.0
2018-04-09 13:00:00,99.72,99.8,99.64,99.7,34951.0,99.72,99.8,99.64,99.7,34951.0
2018-04-09 13:30:00,99.7,99.91,99.6,99.82,71546.0,99.7,99.91,99.6,99.82,71546.0
2018-04-09 14:00:00,99.77,99.99,99.68,99.9,102020.0,99.77,99.99,99.68,99.9,102020.0
2018-04-09 14:30:00,99.87,99.92,99.44,99.68,87319.0,99.87,99.92,99.44,99.68,87319.0
2018-04-09 15:00:00,99.67,99.75,99.31,99.47,90298.0,99.67,99.75,99.31,99.47,90298.0
2018-04-09 15:30:00,99.46,99.53,98.65,98.75,203051.0,99.46,99.53,98.65,98.75,203051.0
2018-04-10 09:30:00,100.0,100.3,98.94,98.95,117781.0,100.0,100.3,98.94,98.95,117781.0
2018-04-10 10:00:00,98.93,99.01,98.59,98.76,105074.0,98.93,99.01,98.59,98.76,105074.0
2018-04-10 10:30:00,98.77,98.95,98.52,98.59,97396.0,98.77,98.95,98.52,98.59,97396.0
2018-04-10 11:00:00,98.59,98.75,98.43,98.48,71924.0,98.59,98.75,98.43,98.48,71924.0
2018-04-10 11:30:00,98.45,98.72,98.01,98.59,60858.0,98.45,98.72,98.01,98.59,60858.0
2018-04-10 12:00:00,98.59,98.68,97.97,98.13,97432.0,98.59,98.68,97.97,98.13,97432.0
2018-04-10 12:30:00,98.11,98.89,98.08,98.89,89327.0,98.11,98.89,98.08,98.89,89327.0
2018-04-10 13:00:00,98.89,99.25,98.8,99.23,56988.0,98.89,99.25,98.8,99.23,56988.0
2018-04-10 13:30:00,99.22,99.33,98.79,99.26,47949.0,99.22,99.33,98.79,99.26,47949.0
2018-04-10 14:00:00,99.28,99.45,99.11,99.15,50173.0,99.28,99.45,99.11,99.15,50173.0
2018-04-10 14:30:00,99.16,99.25,98.86,99.11,65759.0,99.16,99.25,98.86,99.11,65759.0
2018-04-10 15:00:00,99.12,99.42,98.98,99.29,175208.0,99.12,99.42,98.98,99.29,175208.0
2018-04-10 15:30:00,99.28,99.32,98.9,99.06,280546.0,99.28,99.32,98.9,99.06,280546.0
2018-04-11 09:30:00,98.45,99.03,98.05,98.31,116534.0,98.45,99.03,98.05,98.31,116534.0
2018-04-11 10:00:00,98.36,98.45,98.0,98.28,104538.0,98.36,98.45,98.0,98.28,104538.0
2018-04-11 10:30:00,98.25,98.9,97.94,97.94,69189.0,98.25,98.9,97.94,97.94,69189.0
2018-04-11 11:00:00,97.94,98.55,97.92,98.5,60484.0,97.94,98.55,97.92,98.5,60484.0
2018-04-11 11:30:00,98.47,98.57,98.23,98.47,46637.0,98.47,98.57,98.23,98.47,46637.0
2018-04-11 12:00:00,98.49,98.71,98.46,98.49,108732.0,98.49,98.71,98.46,98.49,108732.0
2018-04-11 12:30:00,98.5,98.51,98.14,98.2,62634.0,98.5,98.51,98.14,98.2,62634.0
2018-04-11 13:00:00,98.24,98.53,98.22,98.41,58335.0,98.24,98.53,98.22,98.41,58335.0
2018-04-11 13:30:00,98.41,98.55,98.2,98.34,65984.0,98.41,98.55,98.2,98.34,65984.0
2018-04-11 14:00:00,98.41,98.59,98.2,98.45,89376.0,98.41,98.59,98.2,98.45,89376.0
2018-04-11 14:30:00,98.42,98.72,98.36,98.67,56107.0,98.42,98.72,98.36,98.67,56107.0
2018-04-11 15:00:00,98.65,98.78,98.29,98.41,63705.0,98.65,98.78,98.29,98.41,63705.0
2018-04-11 15:30:00,98.41,98.49,98.14,98.26,242831.0,98.41,98.49,98.14,98.26,242831.0
2018-04-12 09:30:00,98.52,99.53,98.46,99.04,192878.0,98.52,99.53,98.46,99.04,192878.0
2018-04-12 10:00:00,99.04,99.25,98.91,99.05,86456.0,99.04,99.25,98.91,99.05,86456.0
2018-04-12 10:30:00,99.04,99.06,98.9,98.95,108382.0,99.04,99.06,98.9,98.95,108382.0
2018-04-12 11:00:00,98.98,99.0,98.61,98.69,95302.0,98.98,99.0,98.61,98.69,95302.0
2018-04-12 11:30:00,98.67,98.82,98.36,98.5,49908.0,98.67,98.82,98.36,98.5,49908.0
2018-04-12 12:00:00,98.52,98.66,98.21,98.31,61607.0,98.52,98.66,98.21,98.31,61607.0
2018-04-12 12:30:00,98.33,98.54,98.3,98.47,36086.0,98.33,98.54,98.3,98.47,36086.0
2018-04-12 13:00:00,98.47,98.57,98.11,98.21,46257.0,98.47,98.57,98.11,98.21,46257.0
2018-04-12 13:30:00,98.2,98.76,98.2,98.28,36800.0,98.2,98.76,98.2,98.28,36800.0
2018-04-12 14:00:00,98.29,98.42,98.16,98.29,95160.0,98.29,98.42,98.16,98.29,95160.0
2018-04-12 14:30:00,98.28,98.36,98.19,98.35,29698.0,98.28,98.36,98.19,98.35,29698.0
2018-04-12 15:00:00,98.34,98.45,98.24,98.4,76260.0,98.34,98.45,98.24,98.4,76260.0
2018-04-12 15:30:00,98.4,98.44,98.01,98.09,218928.0,98.4,98.44,98.01,98.09,218928.0
2018-04-13 09:30:00,98.69,98.8,97.73,97.82,122112.0,98.69,98.8,97.73,97.82,122112.0
2018-04-13 10:00:00,97.78,97.81,96.97,96.97,98101.0,97.78,97.81,96.97,96.97,98101.0
2018-04-13 10:30:00,96.96,97.39,96.66,97.07,138401.0,96.96,97.39,96.66,97.07,138401.0
2018-04-13 11:00:00,97.06,97.45,96.9,97.37,39286.0,97.06,97.45,96.9,97.37,39286.0
2018-04-13 11:30:00,97.34,97.46,97.12,97.36,40138.0,97.34,97.46,97.12,97.36,40138.0
2018-04-13 12:00:00,97.34,97.5,97.19,97.37,38136.0,97.34,97.5,97.19,97.37,38136.0
2018-04-13 12:30:00,97.39,97.39,97.1,97.29,26479.0,97.39,97.39,97.1,97.29,26479.0
2018-04-13 13:00:00,97.31,97.6,97.31,97.58,30261.0,97.31,97.6,97.31,97.58,30261.0
2018-04-13 13:30:00,97.61,97.64,97.46,97.53,37294.0,97.61,97.64,97.46,97.53,37294.0
2018-04-13 14:00:00,97.52,97.57,97.34,97.35,31736.0,97.52,97.57,97.34,97.35,31736.0
2018-04-13 14:30:00,97.33,97.6,97.21,97.29,39898.0,97.33,97.6,97.21,97.29,39898.0
2018-04-13 15:00:00,97.29,97.29,96.88,97.03,156503.0,97.29,97.29,96.88,97.03,156503.0
2018-04-13 15:30:00,97.02,97.37,96.94,97.11,353946.0,97.02,97.37,96.94,97.11,353946.0
2018-04-16 09:30:00,97.43,97.56,96.3,97.0,220698.0,97.43,97.56,96.3,97.0,220698.0
2018-04-16 10:00:00,97.02,97.26,96.55,96.93,105269.0,97.02,97.26,96.55,96.93,105269.0
2018-04-16 10:30:00,96.89,97.15,96.57,97.07,76814.0,96.89,97.15,96.57,97.07,76814.0
2018-04-16 11:00:00,97.08,97.37,96.84,96.91,73253.0,97.08,97.37,96.84,96.91,73253.0
2018-04-16 11:30:00,96.9,97.41,96.85,97.32,54119.0,96.9,97.41,96.85,97.32,54119.0
2018-04-16 12:00:00,97.32,97.54,97.31,97.33,35929.0,97.32,97.54,97.31,97.33,35929.0
2018-04-16 12:30:00,97.33,97.68,97.28,97.55,43521.0,97.33,97.68,97.28,97.55,43521.0
2018-04-16 13:00:00,97.56,97.88,97.56,97.78,41162.0,97.56,97.88,97.56,97.78,41162.0
2018-04-16 13:30:00,97.75,97.82,97.4,97.53,61442.0,97.75,97.82,97.4,97.53,61442.0
2018-04-16 14:00:00,97.52,97.66,97.24,97.31,79780.0,97.52,97.66,97.24,97.31,79780.0
2018-04-16 14:30:00,97.3,97.44,97.18,97.33,69324.0,97.3,97.44,97.18,97.33,69324.0
2018-04-16 15:00:00,97.33,97.62,97.32,97.51,83437.0,97.33,97.62,97.32,97.51,83437.0
2018-04-16 15:30:00,97.51,97.67,97.36,97.54,271117.0,97.51,97.67,97.36,97.54,271117.0
2018-04-17 09:30:00,98.18,98.79,97.97,98.4,112842.0,98.18,98.79,97.97,98.4,112842.0
2018-04-17 10:00:00,98.36,98.75,98.33,98.55,93048.0,98.36,98.75,98.33,98.55,93048.0
2018-04-17 10:30:00,98.57,98.72,98.33,98.67,61129.0,98.57,98.72,98.33,98.67,61129.0
2018-04-17 11:00:00,98.68,99.19,98.57,99.12,78681.0,98.68,99.19,98.57,99.12,78681.0
2018-04-17 11:30:00,99.11,99.13,98.53,98.58,97057.0,99.11,99.13,98.53,98.58,97057.0
2018-04-17 12:00:00,98.58,98.84,98.56,98.69,87844.0,98.58,98.84,98.56,98.69,87844.0
2018-04-17 12:30:00,98.71,98.74,98.36,98.38,83734.0,98.71,98.74,98.36,98.38,83734.0
2018-04-17 13:00:00,98.35,98.59,98.33,98.59,39246.0,98.35,98.59,98.33,98.59,39246.0
2018-04-17 13:30:00,98.6,98.81,98.51,98.81,53548.0,98.6,98.81,98.51,98.81,53548.0
2018-04-17 14:00:00,98.81,98.9,98.63,98.84,39993.0,98.81,98.9,98.63,98.84,39993.0
2018-04-17 14:30:00,98.85,99.19,98.84,99.15,37928.0,98.85,99.19,98.84,99.15,37928.0
2018-04-17 15:00:00,99.17,99.25,99.0,99.16,61785.0,99.17,99.25,99.0,99.16,61785.0
2018-04-17 15:30:00,99.18,99.24,98.85,98.88,177046.0,99.18,99.24,98.85,98.88,177046.0
2018-04-18 09:30:00,100.43,101.75,100.19,101.41,413172.0,100.43,101.75,100.19,101.41,413172.0
2018-04-18 10:00:00,101.43,101.45,100.78,100.84,138461.0,101.43,101.45,100.78,100.84,138461.0
2018-04-18 10:30:00,100.83,100.99,100.73,100.78,90535.0,100.83,100.99,100.73,100.78,90535.0
2018-04-18 11:00:00,100.8,100.96,100.72,100.84,64128.0,100.8,100.96,100.72,100.84,64128.0
2018-04-18 11:30:00,100.84,100.99,100.63,100.63,48701.0,100.84,100.99,100.63,100.63,48701.0
2018-04-18 12:00:00,100.65,100.78,100.47,100.47,39882.0,100.65,100.78,100.47,100.47,39882.0
2018-04-18 12:30:00,100.46,100.69,100.45,100.61,34421.0,100.46,100.69,100.45,100.61,34421.0
2018-04-18 13:00:00,100.62,100.85,100.58,100.69,82944.0,100.62,100.85,100.58,100.69,82944.0
2018-04-18 13:30:00,100.65,100.73,100.52,100.53,30612.0,100.65,100.73,100.52,100.53,30612.0
2018-04-18 14:00:00,100.54,100.71,100.47,100.62,28219.0,100.54,100.71,100.47,100.62,28219.0
2018-04-18 14:30:00,100.62,100.62,100.43,100.5,44351.0,100.62,100.62,100.43,100.5,44351.0
2018-04-18 15:00:00,100.51,100.56,100.25,100.44,77381.0,100.51,100.56,100.25,100.44,77381.0
2018-04-18 15:30:00,100.41,100.64,100.39,100.52,168745.0,100.41,100.64,100.39,100.52,168745.0
2018-04-19 09:30:00,100.16,100.38,98.43,98.56,152976.0,100.16,100.38,98.43,98.56,152976.0
2018-04-19 10:00:00,98.54,99.19,98.33,99.09,135620.0,98.54,99.19,98.33,99.09,135620.0
2018-04-19 10:30:00,99.13,99.53,98.77,98.89,97651.0,99.13,99.53,98.77,98.89,97651.0
2018-04-19 11:00:00,98.93,98.93,98.27,98.38,66121.0,98.93,98.93,98.27,98.38,66121.0
2018-04-19 11:30:00,98.38,98.44,97.92,98.0,66553.0,98.38,98.44,97.92,98.0,66553.0
2018-04-19 12:00:00,98.01,98.23,97.95,98.09,74776.0,98.01,98.23,97.95,98.09,74776.0
2018-04-19 12:30:00,98.08,98.51,98.08,98.4,58894.0,98.08,98.51,98.08,98.4,58894.0
2018-04-19 13:00:00,98.4,98.42,98.05,98.1,56919.0,98.4,98.42,98.05,98.1,56919.0
2018-04-19 13:30:00,98.09,98.48,98.09,98.39,73212.0,98.09,98.48,98.09,98.39,73212.0
2018-04-19 14:00:00,98.37,98.66,98.33,98.58,128605.0,98.37,98.66,98.33,98.58,128605.0
2018-04-19 14:30:00,98.54,98.78,98.47,98.71,69980.0,98.54,98.78,98.47,98.71,69980.0
2018-04-19 15:00:00,98.7,98.83,98.59,98.59,95160.0,98.7,98.83,98.59,98.59,95160.0
2018-04-19 15:30:00,98.59,99.11,98.53,98.91,308384.0,98.59,99.11,98.53,98.91,308384.0
2018-04-20 09:30:00,98.67,98.8,97.45,97.55,229397.0,98.67,98.8,97.45,97.55,229397.0
2018-04-20 10:00:00,97.58,97.62,97.02,97.5,107197.0,97.58,97.62,97.02,97.5,107197.0
2018-04-20 10:30:00,97.51,97.6,96.92,97.34,90848.0,97.51,97.6,96.92,97.34,90848.0
2018-04-20 11:00:00,97.36,97.48,97.0,97.09,163581.0,97.36,97.48,97.0,97.09,163581.0
2018-04-20 11:30:00,97.09,97.44,97.08,97.43,100809.0,97.09,97.44,97.08,97.43,100809.0
2018-04-20 12:00:00,97.42,97.6,97.3,97.51,95778.0,97.42,97.6,97.3,97.51,95778.0
2018-04-20 12:30:00,97.49,97.53,97.07,97.21,174460.0,97.49,97.53,97.07,97.21,174460.0
2018-04-20 13:00:00,97.19,97.38,97.07,97.31,39467.0,97.19,97.38,97.07,97.31,39467.0
2018-04-20 13:30:00,97.28,97.63,97.22,97.52,32731.0,97.28,97.63,97.22,97.52,32731.0
2018-04-20 14:00:00,97.51,97.63,97.34,97.48,52784.0,97.51,97.63,97.34,97.48,52784.0
2018-04-20 14:30:00,97.48,97.55,97.31,97.42,41535.0,97.48,97.55,97.31,97.42,41535.0
2018-04-20 15:00:00,97.41,97.44,97.06,97.44,89451.0,97.41,97.44,97.06,97.44,89451.0
2018-04-20 15:30:00,97.43,97.67,97.41,97.57,428671.0,97.43,97.67,97.41,97.57,428671.0
2018-04-23 09:30:00,97.43,97.84,96.47,97.46,151095.0,97.43,97.84,96.47,97.46,151095.0
2018-04-23 10:00:00,97.46,97.46,96.98,96.98,79454.0,97.46,97.46,96.98,96.98,79454.0
2018-04-23 10:30:00,97.01,97.55,96.88,97.49,43754.0,97.01,97.55,96.88,97.49,43754.0
2018-04-23 11:00:00,97.49,98.02,97.44,97.61,55638.0,97.49,98.02,97.44,97.61,55638.0
2018-04-23 11:30:00,97.61,97.61,97.25,97.34,44929.0,97.61,97.61,97.25,97.34,44929.0
2018-04-23 12:00:00,97.32,97.45,97.18,97.22,32898.0,97.32,97.45,97.18,97.22,32898.0
2018-04-23 12:30:00,97.19,97.36,97.13,97.34,44369.0,97.19,97.36,97.13,97.34,44369.0
2018-04-23 13:00:00,97.3,97.31,97.02,97.07,42068.0,97.3,97.31,97.02,97.07,42068.0
2018-04-23 13:30:00,97.07,97.16,96.95,97.08,56752.0,97.07,97.16,96.95,97.08,56752.0
2018-04-23 14:00:00,97.1,97.15,96.61,96.89,89081.0,97.1,97.15,96.61,96.89,89081.0
2018-04-23 14:30:00,96.88,96.95,96.6,96.69,66451.0,96.88,96.95,96.6,96.69,66451.0
2018-04-23 15:00:00,96.7,97.15,96.7,97.15,151201.0,96.7,97.15,96.7,97.15,151201.0
2018-04-23 15:30:00,97.13,97.62,97.13,97.51,218866.0,97.13,97.62,97.13,97.51,218866.0
2018-04-24 09:30:00,98.39,98.39,97.41,97.66,106419.0,98.39,98.39,97.41,97.66,106419.0
2018-04-24 10:00:00,97.67,97.95,97.11,97.21,92732.0,97.67,97.95,97.11,97.21,92732.0
2018-04-24 10:30:00,97.23,97.67,97.11,97.47,72038.0,97.23,97.67,97.11,97.47,72038.0
2018-04-24 11:00:00,97.47,97.8,97.37,97.66,75323.0,97.47,97.8,97.37,97.66,75323.0
2018-04-24 11:30:00,97.68,97.97,97.58,97.59,85318.0,97.68,97.97,97.58,97.59,85318.0
2018-04-24 12:00:00,97.61,97.76,97.35,97.59,57701.0,97.61,97.76,97.35,97.59,57701.0
2018-04-24 12:30:00,97.57,97.57,96.94,96.97,55059.0,97.57,97.57,96.94,96.97,55059.0
2018-04-24 13:00:00,96.9,97.05,96.66,96.72,65205.0,96.9,97.05,96.66,96.72,65205.0
2018-04-24 13:30:00,96.74,96.74,96.25,96.3,87739.0,96.74,96.74,96.25,96.3,87739.0
2018-04-24 14:00:00,96.33,96.49,96.01,96.21,121848.0,96.33,96.49,96.01,96.21,121848.0
2018-04-24 14:30:00,96.2,96.61,96.17,96.45,58889.0,96.2,96.61,96.17,96.45,58889.0
2018-04-24 15:00:00,96.49,96.79,96.46,96.53,112656.0,96.49,96.79,96.46,96.53,112656.0
2018-04-24 15:30:00,96.53,96.65,96.28,96.52,316959.0,96.53,96.65,96.28,96.52,316959.0
2018-04-25 09:30:00,96.34,96.73,95.11,95.98,213369.0,96.34,96.73,95.11,95.98,213369.0
2018-04-25 10:00:00,95.98,96.68,95.93,96.56,94805.0,95.98,96.68,95.93,96.56,94805.0
2018-04-25 10:30:00,96.58,96.88,96.5,96.69,52490.0,96.58,96.88,96.5,96.69,52490.0
2018-04-25 11:00:00,96.64,97.22,96.59,97.04,49207.0,96.64,97.22,96.59,97.04,49207.0
2018-04-25 11:30:00,97.05,97.05,96.64,96.83,43777.0,97.05,97.05,96.64,96.83,43777.0
2018-04-25 12:00:00,96.84,97.15,96.75,96.94,39925.0,96.84,97.15,96.75,96.94,39925.0
2018-04-25 12:30:00,96.95,97.11,96.79,96.87,49268.0,96.95,97.11,96.79,96.87,49268.0
2018-04-25 13:00:00,96.88,97.13,96.87,96.99,50266.0,96.88,97.13,96.87,96.99,50266.0
2018-04-25 13:30:00,96.99,97.16,96.87,97.07,46474.0,96.99,97.16,96.87,97.07,46474.0
2018-04-25 14:00:00,97.09,97.23,96.99,97.15,37353.0,97.09,97.23,96.99,97.15,37353.0
2018-04-25 14:30:00,97.13,97.52,97.1,97.35,55203.0,97.13,97.52,97.1,97.35,55203.0
2018-04-25 15:00:00,97.35,97.37,97.06,97.12,66453.0,97.35,97.37,97.06,97.12,66453.0
2018-04-25 15:30:00,97.13,97.2,96.5,96.91,261075.0,97.13,97.2,96.5,96.91,261075.0
2018-04-26 09:30:00,96.86,97.12,95.58,96.97,193838.0,96.86,97.12,95.58,96.97,193838.0
2018-04-26 10:00:00,96.95,97.58,96.85,97.3,84348.0,96.95,97.58,96.85,97.3,84348.0
2018-04-26 10:30:00,97.26,97.44,97.08,97.31,102306.0,97.26,97.44,97.08,97.31,102306.0
2018-04-26 11:00:00,97.31,97.42,96.98,97.05,103166.0,97.31,97.42,96.98,97.05,103166.0
2018-04-26 11:30:00,97.03,97.03,95.79,95.84,280134.0,97.03,97.03,95.79,95.84,280134.0
2018-04-26 12:00:00,95.84,96.16,95.79,95.98,173549.0,95.84,96.16,95.79,95.98,173549.0
2018-04-26 12:30:00,95.98,96.35,95.94,96.02,187816.0,95.98,96.35,95.94,96.02,187816.0
2018-04-26 13:00:00,96.02,96.15,95.89,95.95,173008.0,96.02,96.15,95.89,95.95,173008.0
2018-04-26 13:30:00,95.95,96.07,95.77,95.93,167592.0,95.95,96.07,95.77,95.93,167592.0
2018-04-26 14:00:00,95.92,96.08,95.87,96.07,133208.0,95.92,96.08,95.87,96.07,133208.0
2018-04-26 14:30:00,96.07,96.6,96.03,96.54,114378.0,96.07,96.6,96.03,96.54,114378.0
2018-04-26 15:00:00,96.53,96.93,96.53,96.76,205485.0,96.53,96.93,96.53,96.76,205485.0
2018-04-26 15:30:00,96.76,97.01,96.69,96.95,490860.0,96.76,97.01,96.69,96.95,490860.0
2018-04-27 09:30:00,96.75,97.76,96.46,97.24,218899.0,96.75,97.76,96.46,97.24,218899.0
2018-04-27 10:00:00,97.29,97.5,96.98,97.01,158818.0,97.29,97.5,96.98,97.01,158818.0
2018-04-27 10:30:00,97.01,97.01,96.64,96.83,102180.0,97.01,97.01,96.64,96.83,102180.0
2018-04-27 11:00:00,96.81,97.12,96.75,96.96,74681.0,96.81,97.12,96.75,96.96,74681.0
2018-04-27 11:30:00,96.95,97.06,96.81,96.98,102245.0,96.95,97.06,96.81,96.98,102245.0
2018-04-27 12:00:00,97.01,97.41,97.01,97.36,54312.0,97.01,97.41,97.01,97.36,54312.0
2018-04-27 12:30:00,97.34,97.51,97.07,97.46,119020.0,97.34,97.51,97.07,97.46,119020.0
2018-04-27 13:00:00,97.48,97.75,97.42,97.46,56611.0,97.48,97.75,97.42,97.46,56611.0
2018-04-27 13:30:00,97.48,97.48,97.28,97.29,52233.0,97.48,97.48,97.28,97.29,52233.0
2018-04-27 14:00:00,97.31,97.54,97.16,97.53,125256.0,97.31,97.54,97.16,97.53,125256.0
2018-04-27 14:30:00,97.49,97.49,97.19,97.26,81489.0,97.49,97.49,97.19,97.26,81489.0
2018-04-27 15:00:00,97.27,97.48,97.12,97.16,93106.0,97.27,97.48,97.12,97.16,93106.0
2018-04-27 15:30:00,97.16,97.47,97.16,97.35,215682.0,97.16,97.47,97.16,97.35,215682.0
2018-04-30 09:30:00,97.81,98.1,97.31,97.38,114124.0,97.81,98.1,97.31,97.38,114124.0
2018-04-30 10:00:00,97.35,97.78,97.29,97.6,102388.0,97.35,97.78,97.29,97.6,102388.0
2018-04-30 10:30:00,97.62,97.78,97.28,97.45,78786.0,97.62,97.78,97.28,97.45,78786.0
2018-04-30 11:00:00,97.44,97.61,97.17,97.26,66499.0,97.44,97.61,97.17,97.26,66499.0
2018-04-30 11:30:00,97.23,97.31,96.94,97.23,89698.0,97.23,97.31,96.94,97.23,89698.0
2018-04-30 12:00:00,97.21,97.29,96.88,97.03,36820.0,97.21,97.29,96.88,97.03,36820.0
2018-04-30 12:30:00,97.02,97.04,96.66,96.84,55928.0,97.02,97.04,96.66,96.84,55928.0
2018-04-30 13:00:00,96.85,96.89,96.47,96.69,60482.0,96.85,96.89,96.47,96.69,60482.0
2018-04-30 13:30:00,96.69,96.85,96.52,96.62,41268.0,96.69,96.85,96.52,96.62,41268.0
2018-04-30 14:00:00,96.61,96.61,96.24,96.51,63300.0,96.61,96.61,96.24,96.51,63300.0
2018-04-30 14:30:00,96.5,96.51,96.3,96.39,48119.0,96.5,96.51,96.3,96.39,48119.0
2018-04-30 15:00:00,96.37,96.37,95.96,95.99,108080.0,96.37,96.37,95.96,95.99,108080.0
2018-04-30 15:30:00,96.0,96.3,95.9,95.91,261320.0,96.0,96.3,95.9,95.91,261320.0
2018-05-01 09:30:00,95.83,96.34,95.02,96.08,62348.0,95.83,96.34,95.02,96.08,62348.0
2018-05-01 10:00:00,96.09,96.34,95.91,95.96,102730.0,96.09,96.34,95.91,95.96,102730.0
2018-05-01 10:30:00,95.96,95.98,95.42,95.56,52535.0,95.96,95.98,95.42,95.56,52535.0
2018-05-01 11:00:00,95.56,96.06,95.41,95.69,72588.0,95.56,96.06,95.41,95.69,72588.0
2018-05-01 11:30:00,95.63,96.08,95.55,95.56,46902.0,95.63,96.08,95.55,95.56,46902.0
2018-05-01 12:00:00,95.52,95.71,95.37,95.69,64319.0,95.52,95.71,95.37,95.69,64319.0
2018-05-01 12:30:00,95.7,95.74,95.47,95.47,17172.0,95.7,95.74,95.47,95.47,17172.0
2018-05-01 13:00:00,95.44,95.54,95.24,95.27,73428.0,95.44,95.54,95.24,95.27,73428.0
2018-05-01 13:30:00,95.27,95.81,95.26,95.81,60802.0,95.27,95.81,95.26,95.81,60802.0
2018-05-01 14:00:00,95.78,95.89,95.57,95.72,60841.0,95.78,95.89,95.57,95.72,60841.0
2018-05-01 14:30:00,95.72,96.08,95.51,95.89,58213.0,95.72,96.08,95.51,95.89,58213.0
2018-05-01 15:00:00,95.92,96.16,95.82,95.83,85580.0,95.92,96.16,95.82,95.83,85580.0
2018-05-01 15:30:00,95.85,96.02,95.75,95.94,244066.0,95.85,96.02,95.75,95.94,244066.0
2018-05-02 09:30:00,95.5,95.71,94.8,95.58,138903.0,95.5,95.71,94.8,95.58,138903.0
2018-05-02 10:00:00,95.58,96.31,95.51,96.13,68958.0,95.58,96.31,95.51,96.13,68958.0
2018-05-02 10:30:00,96.14,96.7,96.14,96.41,54963.0,96.14,96.7,96.14,96.41,54963.0
2018-05-02 11:00:00,96.39,96.68,96.22,96.37,140378.0,96.39,96.68,96.22,96.37,140378.0
2018-05-02 11:30:00,96.35,96.52,96.1,96.34,53404.0,96.35,96.52,96.1,96.34,53404.0
2018-05-02 12:00:00,96.34,96.45,96.18,96.18,42374.0,96.34,96.45,96.18,96.18,42374.0
2018-05-02 12:30:00,96.18,96.34,96.12,96.31,57553.0,96.18,96.34,96.12,96.31,57553.0
2018-05-02 13:00:00,96.3,96.61,96.3,96.57,35396.0,96.3,96.61,96.3,96.57,35396.0
2018-05-02 13:30:00,96.51,96.61,96.43,96.55,31440.0,96.51,96.61,96.43,96.55,31440.0
2018-05-02 14:00:00,96.57,97.02,96.55,96.86,72895.0,96.57,97.02,96.55,96.86,72895.0
2018-05-02 14:30:00,96.86,96.94,96.67,96.67,56062.0,96.86,96.94,96.67,96.67,56062.0
2018-05-02 15:00:00,96.68,96.71,96.13,96.3,92491.0,96.68,96.71,96.13,96.3,92491.0
2018-05-02 15:30:00,96.32,96.35,96.04,96.22,178044.0,96.32,96.35,96.04,96.22,178044.0
2018-05-03 09:30:00,95.68,95.83,95.2,95.46,71431.0,95.68,95.83,95.2,95.46,71431.0
2018-05-03 10:00:00,95.51,95.58,95.11,95.26,77256.0,95.51,95.58,95.11,95.26,77256.0
2018-05-03 10:30:00,95.3,95.3,94.39,94.69,87915.0,95.3,95.3,94.39,94.69,87915.0
2018-05-03 11:00:00,94.68,95.12,94.5,94.79,72898.0,94.68,95.12,94.5,94.79,72898.0
2018-05-03 11:30:00,94.8,95.27,94.66,95.05,59706.0,94.8,95.27,94.66,95.05,59706.0
2018-05-03 12:00:00,95.03,95.22,94.81,94.81,38322.0,95.03,95.22,94.81,94.81,38322.0
2018-05-03 12:30:00,94.83,95.8,94.83,95.79,55000.0,94.83,95.8,94.83,95.79,55000.0
2018-05-03 13:00:00,95.8,95.81,95.32,95.49,32275.0,95.8,95.81,95.32,95.49,32275.0
2018-05-03 13:30:00,95.51,96.01,95.49,95.96,41285.0,95.51,96.01,95.49,95.96,41285.0
2018-05-03 14:00:00,95.96,96.08,95.74,95.85,39721.0,95.96,96.08,95.74,95.85,39721.0
2018-05-03 14:30:00,95.86,96.05,95.44,95.54,26327.0,95.86,96.05,95.44,95.54,26327.0
2018-05-03 15:00:00,95.55,95.67,95.45,95.65,55227.0,95.55,95.67,95.45,95.65,55227.0
2018-05-03 15:30:00,95.64,95.68,95.33,95.56,121139.0,95.64,95.68,95.33,95.56,121139.0
2018-05-04 09:30:00,95.15,95.15,93.02,93.9,330411.0,95.15,95.15,93.02,93.9,330411.0
2018-05-04 10:00:00,93.9,94.31,93.75,94.29,141531.0,93.9,94.31,93.75,94.29,141531.0
2018-05-04 10:30:00,94.28,94.78,94.24,94.65,152728.0,94.28,94.78,94.24,94.65,152728.0
2018-05-04 11:00:00,94.63,95.11,94.63,94.86,146306.0,94.63,95.11,94.63,94.86,146306.0
2018-05-04 11:30:00,94.84,95.0,94.38,94.5,209504.0,94.84,95.0,94.38,94.5,209504.0
2018-05-04 12:00:00,94.51,94.54,94.02,94.17,136719.0,94.51,94.54,94.02,94.17,136719.0
2018-05-04 12:30:00,94.18,94.2,93.78,93.99,137710.0,94.18,94.2,93.78,93.99,137710.0
2018-05-04 13:00:00,93.98,94.08,93.86,93.91,84484.0,93.98,94.08,93.86,93.91,84484.0
2018-05-04 13:30:00,93.9,93.98,93.8,93.83,114161.0,93.9,93.98,93.8,93.83,114161.0
2018-05-04 14:00:00,93.82,94.4,93.81,94.37,172393.0,93.82,94.4,93.81,94.37,172393.0
2018-05-04 14:30:00,94.39,94.57,94.18,94.23,145140.0,94.39,94.57,94.18,94.23,145140.0
2018-05-04 15:00:00,94.23,94.23,93.89,93.89,198586.0,94.23,94.23,93.89,93.89,198586.0
2018-05-04 15:30:00,93.92,93.93,93.44,93.59,469538.0,93.92,93.93,93.44,93.59,469538.0
2018-05-07 09:30:00,93.62,93.98,93.2,93.72,139806.0,93.62,93.98,93.2,93.72,139806.0
2018-05-07 10:00:00,93.74,93.76,93.18,93.26,98771.0,93.74,93.76,93.18,93.26,98771.0
2018-05-07 10:30:00,93.27,93.29,92.2,92.74,180220.0,93.27,93.29,92.2,92.74,180220.0
2018-05-07 11:00:00,92.72,93.1,92.65,93.07,132293.0,92.72,93.1,92.65,93.07,132293.0
2018-05-07 11:30:00,93.06,93.13,92.59,92.62,200404.0,93.06,93.13,92.59,92.62,200404.0
2018-05-07 12:00:00,92.65,92.69,92.47,92.55,163677.0,92.65,92.69,92.47,92.55,163677.0
2018-05-07 12:30:00,92.55,92.97,92.51,92.96,109301.0,92.55,92.97,92.51,92.96,109301.0
2018-05-07 13:00:00,92.95,93.0,92.75,92.78,51889.0,92.95,93.0,92.75,92.78,51889.0
2018-05-07 13:30:00,92.83,92.93,92.66,92.76,99193.0,92.83,92.93,92.66,92.76,99193.0
2018-05-07 14:00:00,92.75,93.0,92.72,92.94,88568.0,92.75,93.0,92.72,92.94,88568.0
2018-05-07 14:30:00,92.93,93.01,92.79,92.81,98116.0,92.93,93.01,92.79,92.81,98116.0
2018-05-07 15:00:00,92.84,92.9,92.57,92.63,120016.0,92.84,92.9,92.57,92.63,120016.0
2018-05-07 15:30:00,92.62,92.9,92.6,92.8,343084.0,92.62,92.9,92.6,92.8,343084.0
2018-05-08 09:30:00,92.92,93.08,92.51,92.62,147054.0,92.92,93.08,92.51,92.62,147054.0
2018-05-08 10:00:00,92.62,93.05,92.6,92.92,91115.0,92.62,93.05,92.6,92.92,91115.0
2018-05-08 10:30:00,92.93,93.38,92.89,93.31,126634.0,92.93,93.38,92.89,93.31,126634.0
2018-05-08 11:00:00,93.3,94.45,93.21,94.26,175385.0,93.3,94.45,93.21,94.26,175385.0
2018-05-08 11:30:00,94.26,94.29,93.71,93.91,220480.0,94.26,94.29,93.71,93.91,220480.0
2018-05-08 12:00:00,93.9,93.97,93.75,93.8,68031.0,93.9,93.97,93.75,93.8,68031.0
2018-05-08 12:30:00,93.79,93.83,93.52,93.62,77553.0,93.79,93.83,93.52,93.62,77553.0
2018-05-08 13:00:00,93.58,93.68,93.51,93.58,70847.0,93.58,93.68,93.51,93.58,70847.0
2018-05-08 13:30:00,93.58,93.87,93.52,93.74,74552.0,93.58,93.87,93.52,93.74,74552.0
2018-05-08 14:00:00,93.75,93.78,93.36,93.42,87164.0,93.75,93.78,93.36,93.42,87164.0
2018-05-08 14:30:00,93.42,93.48,93.02,93.26,69816.0,93.42,93.48,93.02,93.26,69816.0
2018-05-08 15:00:00,93.23,93.55,93.16,93.52,83806.0,93.23,93.55,93.16,93.52,83806.0
2018-05-08 15:30:00,93.52,93.68,93.5,93.67,175637.0,93.52,93.68,93.5,93.67,175637.0
2018-05-09 09:30:00,93.29,93.41,92.71,93.37,141338.0,93.29,93.41,92.71,93.37,141338.0
2018-05-09 10:00:00,93.38,93.41,92.61,92.64,139182.0,93.38,93.41,92.61,92.64,139182.0
2018-05-09 10:30:00,92.64,92.76,92.08,92.25,196089.0,92.64,92.76,92.08,92.25,196089.0
2018-05-09 11:00:00,92.23,92.66,92.17,92.62,127130.0,92.23,92.66,92.17,92.62,127130.0
2018-05-09 11:30:00,92.65,92.79,92.56,92.76,85712.0,92.65,92.79,92.56,92.76,85712.0
2018-05-09 12:00:00,92.75,93.31,92.71,93.25,136886.0,92.75,93.31,92.71,93.25,136886.0
2018-05-09 12:30:00,93.22,93.32,93.09,93.27,71954.0,93.22,93.32,93.09,93.27,71954.0
2018-05-09 13:00:00,93.28,93.63,93.28,93.55,64783.0,93.28,93.63,93.28,93.55,64783.0
2018-05-09 13:30:00,93.55,93.87,93.53,93.87,89642.0,93.55,93.87,93.53,93.87,89642.0
2018-05-09 14:00:00,93.87,93.95,93.57,93.66,60266.0,93.87,93.95,93.57,93.66,60266.0
2018-05-09 14:30:00,93.64,93.85,93.59,93.7,48058.0,93.64,93.85,93.59,93.7,48058.0
2018-05-09 15:00:00,93.69,93.71,93.39,93.4,187349.0,93.69,93.71,93.39,93.4,187349.0
2018-05-09 15:30:00,93.4,93.62,93.37,93.55,206965.0,93.4,93.62,93.37,93.55,206965.0
2018-05-10 09:30:00,93.39,93.92,93.31,93.57,117864.0,93.39,93.92,93.31,93.57,117864.0
2018-05-10 10:00:00,93.63,93.64,93.07,93.34,50028.0,93.63,93.64,93.07,93.34,50028.0
2018-05-10 10:30:00,93.34,93.67,93.32,93.49,93946.0,93.34,93.67,93.32,93.49,93946.0
2018-05-10 11:00:00,93.5,93.53,93.37,93.48,116186.0,93.5,93.53,93.37,93.48,116186.0
2018-05-10 11:30:00,93.49,93.53,93.13,93.22,166653.0,93.49,93.53,93.13,93.22,166653.0
2018-05-10 12:00:00,93.25,93.46,93.19,93.27,66335.0,93.25,93.46,93.19,93.27,66335.0
2018-05-10 12:30:00,93.28,93.33,93.23,93.28,52927.0,93.28,93.33,93.23,93.28,52927.0
2018-05-10 13:00:00,93.3,93.42,93.24,93.31,66943.0,93.3,93.42,93.24,93.31,66943.0
2018-05-10 13:30:00,93.32,93.36,93.14,93.33,59501.0,93.32,93.36,93.14,93.33,59501.0
2018-05-10 14:00:00,93.35,93.46,93.25,93.34,80057.0,93.35,93.46,93.25,93.34,80057.0
2018-05-10 14:30:00,93.35,93.35,92.95,93.03,84997.0,93.35,93.35,92.95,93.03,84997.0
2018-05-10 15:00:00,93.03,93.05,92.64,92.68,179957.0,93.03,93.05,92.64,92.68,179957.0
2018-05-10 15:30:00,92.68,92.77,92.34,92.62,678281.0,92.68,92.77,92.34,92.62,678281.0
2018-05-11 09:30:00,91.88,92.62,90.21,92.29,455505.0,91.88,92.62,90.21,92.29,455505.0
2018-05-11 10:00:00,92.29,93.52,92.04,93.38,328287.0,92.29,93.52,92.04,93.38,328287.0
2018-05-11 10:30:00,93.36,93.69,93.18,93.45,216650.0,93.36,93.69,93.18,93.45,216650.0
2018-05-11 11:00:00,93.44,93.75,93.2,93.71,209495.0,93.44,93.75,93.2,93.71,209495.0
2018-05-11 11:30:00,93.7,93.82,93.5,93.66,125149.0,93.7,93.82,93.5,93.66,125149.0
2018-05-11 12:00:00,93.66,93.81,93.05,93.1,106038.0,93.66,93.81,93.05,93.1,106038.0
2018-05-11 12:30:00,93.12,93.53,93.06,93.5,87201.0,93.12,93.53,93.06,93.5,87201.0
2018-05-11 13:00:00,93.49,93.79,93.44,93.72,74595.0,93.49,93.79,93.44,93.72,74595.0
2018-05-11 13:30:00,93.72,93.82,93.56,93.76,124972.0,93.72,93.82,93.56,93.76,124972.0
2018-05-11 14:00:00,93.74,93.85,93.5,93.7,84310.0,93.74,93.85,93.5,93.7,84310.0
2018-05-11 14:30:00,93.7,93.9,93.65,93.88,95907.0,93.7,93.9,93.65,93.88,95907.0
2018-05-11 15:00:00,93.88,93.9,93.7,93.88,127243.0,93.88,93.9,93.7,93.88,127243.0
2018-05-11 15:30:00,93.87,93.95,93.78,93.9,325803.0,93.87,93.95,93.78,93.9,325803.0
2018-05-14 09:30:00,93.93,94.88,93.8,94.85,98129.0,93.93,94.88,93.8,94.85,98129.0
2018-05-14 10:00:00,94.79,94.96,94.25,94.72,120945.0,94.79,94.96,94.25,94.72,120945.0
2018-05-14 10:30:00,94.75,94.87,94.22,94.43,209522.0,94.75,94.87,94.22,94.43,209522.0
2018-05-14 11:00:00,94.41,94.62,94.38,94.54,113020.0,94.41,94.62,94.38,94.54,113020.0
2018-05-14 11:30:00,94.55,95.2,94.52,95.16,107076.0,94.55,95.2,94.52,95.16,107076.0
2018-05-14 12:00:00,95.17,95.24,94.96,94.97,67622.0,95.17,95.24,94.96,94.97,67622.0
2018-05-14 12:30:00,94.91,95.23,94.81,95.09,112072.0,94.91,95.23,94.81,95.09,112072.0
2018-05-14 13:00:00,95.05,95.17,94.81,94.91,284000.0,95.05,95.17,94.81,94.91,284000.0
2018-05-14 13:30:00,94.91,95.21,94.8,95.17,56866.0,94.91,95.21,94.8,95.17,56866.0
2018-05-14 14:00:00,95.19,95.22,94.65,94.75,155878.0,95.19,95.22,94.65,94.75,155878.0
2018-05-14 14:30:00,94.74,94.83,94.63,94.81,42714.0,94.74,94.83,94.63,94.81,42714.0
2018-05-14 15:00:00,94.83,94.94,94.71,94.92,60324.0,94.83,94.94,94.71,94.92,60324.0
2018-05-14 15:30:00,94.93,94.94,94.74,94.86,282716.0,94.93,94.94,94.74,94.86,282716.0
2018-05-15 09:30:00,94.01,95.14,94.01,94.77,112225.0,94.01,95.14,94.01,94.77,112225.0
2018-05-15 10:00:00,94.74,95.57,94.74,95.51,75247.0,94.74,95.57,94.74,95.51,75247.0
2018-05-15 10:30:00,95.48,96.08,95.42,95.84,96296.0,95.48,96.08,95.42,95.84,96296.0
2018-05-15 11:00:00,95.87,95.94,95.61,95.7,63300.0,95.87,95.94,95.61,95.7,63300.0
2018-05-15 11:30:00,95.65,95.81,95.5,95.5,45741.0,95.65,95.81,95.5,95.5,45741.0
2018-05-15 12:00:00,95.52,95.57,95.37,95.52,43002.0,95.52,95.57,95.37,95.52,43002.0
2018-05-15 12:30:00,95.53,95.56,95.32,95.32,38554.0,95.53,95.56,95.32,95.32,38554.0
2018-05-15 13:00:00,95.3,95.39,95.18,95.29,61110.0,95.3,95.39,95.18,95.29,61110.0
2018-05-15 13:30:00,95.3,95.46,95.25,95.25,45985.0,95.3,95.46,95.25,95.25,45985.0
2018-05-15 14:00:00,95.22,95.32,95.11,95.23,101337.0,95.22,95.32,95.11,95.23,101337.0
2018-05-15 14:30:00,95.25,95.46,95.2,95.42,76686.0,95.25,95.46,95.2,95.42,76686.0
2018-05-15 15:00:00,95.44,95.61,95.36,95.4,169172.0,95.44,95.61,95.36,95.4,169172.0
2018-05-15 15:30:00,95.37,95.47,95.13,95.29,186571.0,95.37,95.47,95.13,95.29,186571.0
2018-05-16 09:30:00,95.01,96.66,94.2,95.1,573152.0,95.01,96.66,94.2,95.1,573152.0
2018-05-16 10:00:00,95.12,95.16,94.35,94.54,258127.0,95.12,95.16,94.35,94.54,258127.0
2018-05-16 10:30:00,94.6,95.04,94.57,94.64,199788.0,94.6,95.04,94.57,94.64,199788.0
2018-05-16 11:00:00,94.65,94.84,94.41,94.73,138819.0,94.65,94.84,94.41,94.73,138819.0
2018-05-16 11:30:00,94.73,95.45,94.56,95.43,134827.0,94.73,95.45,94.56,95.43,134827.0
2018-05-16 12:00:00,95.47,95.69,95.29,95.33,99770.0,95.47,95.69,95.29,95.33,99770.0
2018-05-16 12:30:00,95.33,95.42,95.23,95.29,119722.0,95.33,95.42,95.23,95.29,119722.0
2018-05-16 13:00:00,95.27,95.42,95.22,95.42,54305.0,95.27,95.42,95.22,95.42,54305.0
2018-05-16 13:30:00,95.41,95.41,95.05,95.3,104552.0,95.41,95.41,95.05,95.3,104552.0
2018-05-16 14:00:00,95.31,95.34,94.98,95.11,73349.0,95.31,95.34,94.98,95.11,73349.0
2018-05-16 14:30:00,95.11,95.12,94.83,94.84,70833.0,95.11,95.12,94.83,94.84,70833.0
2018-05-16 15:00:00,94.8,94.81,94.57,94.62,108150.0,94.8,94.81,94.57,94.62,108150.0
2018-05-16 15:30:00,94.62,94.7,94.33,94.5,367293.0,94.62,94.7,94.33,94.5,367293.0
2018-05-17 09:30:00,94.71,95.0,94.37,94.56,162340.0,94.71,95.0,94.37,94.56,162340.0
2018-05-17 10:00:00,94.58,94.65,93.98,94.01,138740.0,94.58,94.65,93.98,94.01,138740.0
2018-05-17 10:30:00,94.01,94.79,94.0,94.74,63927.0,94.01,94.79,94.0,94.74,63927.0
2018-05-17 11:00:00,94.71,94.71,94.3,94.43,62309.0,94.71,94.71,94.3,94.43,62309.0
2018-05-17 11:30:00,94.43,94.52,94.15,94.15,59436.0,94.43,94.52,94.15,94.15,59436.0
2018-05-17 12:00:00,94.17,94.34,94.08,94.25,98190.0,94.17,94.34,94.08,94.25,98190.0
2018-05-17 12:30:00,94.25,94.35,94.09,94.34,62950.0,94.25,94.35,94.09,94.34,62950.0
2018-05-17 13:00:00,94.31,94.32,94.12,94.31,58795.0,94.31,94.32,94.12,94.31,58795.0
2018-05-17 13:30:00,94.35,94.43,94.05,94.13,73088.0,94.35,94.43,94.05,94.13,73088.0
2018-05-17 14:00:00,94.16,94.16,93.8,94.0,108662.0,94.16,94.16,93.8,94.0,108662.0
2018-05-17 14:30:00,93.98,94.3,93.97,94.2,64034.0,93.98,94.3,93.97,94.2,64034.0
2018-05-17 15:00:00,94.19,94.27,94.1,94.1,59396.0,94.19,94.27,94.1,94.1,59396.0
2018-05-17 15:30:00,94.07,94.32,94.03,94.29,158148.0,94.07,94.32,94.03,94.29,158148.0
2018-05-18 09:30:00,93.77,94.33,93.55,93.75,258244.0,93.77,94.33,93.55,93.75,258244.0
2018-05-18 10:00:00,93.77,93.8,93.5,93.64,195400.0,93.77,93.8,93.5,93.64,195400.0
2018-05-18 10:30:00,93.67,93.72,93.19,93.4,115773.0,93.67,93.72,93.19,93.4,115773.0
2018-05-18 11:00:00,93.41,93.82,93.37,93.74,143695.0,93.41,93.82,93.37,93.74,143695.0
2018-05-18 11:30:00,93.74,93.76,93.35,93.43,202440.0,93.74,93.76,93.35,93.43,202440.0
2018-05-18 12:00:00,93.48,93.48,93.09,93.31,97386.0,93.48,93.48,93.09,93.31,97386.0
2018-05-18 12:30:00,93.32,93.68,93.3,93.56,91448.0,93.32,93.68,93.3,93.56,91448.0
2018-05-18 13:00:00,93.58,93.78,93.49,93.57,112469.0,93.58,93.78,93.49,93.57,112469.0
2018-05-18 13:30:00,93.57,93.72,93.26,93.7,261047.0,93.57,93.72,93.26,93.7,261047.0
2018-05-18 14:00:00,93.72,93.79,93.6,93.77,127629.0,93.72,93.79,93.6,93.77,127629.0
2018-05-18 14:30:00,93.76,93.82,93.58,93.67,125456.0,93.76,93.82,93.58,93.67,125456.0
2018-05-18 15:00:00,93.69,93.69,93.33,93.38,160789.0,93.69,93.69,93.33,93.38,160789.0
2018-05-18 15:30:00,93.37,93.45,93.05,93.1,623924.0,93.37,93.45,93.05,93.1,623924.0
2018-05-21 09:30:00,93.78,94.58,93.51,94.14,183013.0,93.78,94.58,93.51,94.14,183013.0
2018-05-21 10:00:00,94.17,94.56,93.98,94.5,111266.0,94.17,94.56,93.98,94.5,111266.0
2018-05-21 10:30:00,94.53,94.72,94.3,94.35,154315.0,94.53,94.72,94.3,94.35,154315.0
2018-05-21 11:00:00,94.34,94.46,94.14,94.23,101007.0,94.34,94.46,94.14,94.23,101007.0
2018-05-21 11:30:00,94.25,94.26,93.83,93.87,119036.0,94.25,94.26,93.83,93.87,119036.0
2018-05-21 12:00:00,93.89,94.09,93.8,93.99,73835.0,93.89,94.09,93.8,93.99,73835.0
2018-05-21 12:30:00,94.0,94.13,93.93,94.06,103619.0,94.0,94.13,93.93,94.06,103619.0
2018-05-21 13:00:00,94.07,94.39,94.06,94.31,85531.0,94.07,94.39,94.06,94.31,85531.0
2018-05-21 13:30:00,94.31,94.33,94.08,94.12,51383.0,94.31,94.33,94.08,94.12,51383.0
2018-05-21 14:00:00,94.11,94.11,93.95,94.07,69484.0,94.11,94.11,93.95,94.07,69484.0
2018-05-21 14:30:00,94.05,94.1,93.77,94.02,78100.0,94.05,94.1,93.77,94.02,78100.0
2018-05-21 15:00:00,94.01,94.09,93.85,93.89,83364.0,94.01,94.09,93.85,93.89,83364.0
2018-05-21 15:30:00,93.89,93.89,93.64,93.82,222953.0,93.89,93.89,93.64,93.82,222953.0
2018-05-22 09:30:00,94.17,94.6,93.7,94.54,189609.0,94.17,94.6,93.7,94.54,189609.0
2018-05-22 10:00:00,94.51,95.12,94.44,94.44,119740.0,94.51,95.12,94.44,94.44,119740.0
2018-05-22 10:30:00,94.46,94.73,94.18,94.21,138035.0,94.46,94.73,94.18,94.21,138035.0
2018-05-22 11:00:00,94.2,94.28,93.95,94.19,113511.0,94.2,94.28,93.95,94.19,113511.0
2018-05-22 11:30:00,94.17,94.38,94.06,94.32,121025.0,94.17,94.38,94.06,94.32,121025.0
2018-05-22 12:00:00,94.32,94.34,93.82,93.82,52715.0,94.32,94.34,93.82,93.82,52715.0
2018-05-22 12:30:00,93.83,93.94,93.69,93.92,52078.0,93.83,93.94,93.69,93.92,52078.0
2018-05-22 13:00:00,93.9,93.98,93.74,93.79,80308.0,93.9,93.98,93.74,93.79,80308.0
2018-05-22 13:30:00,93.79,93.8,93.61,93.74,63777.0,93.79,93.8,93.61,93.74,63777.0
2018-05-22 14:00:00,93.74,93.99,93.73,93.84,61185.0,93.74,93.99,93.73,93.84,61185.0
2018-05-22 14:30:00,93.84,93.91,93.71,93.73,48527.0,93.84,93.91,93.71,93.73,48527.0
2018-05-22 15:00:00,93.77,93.92,93.73,93.8,71895.0,93.77,93.92,93.73,93.8,71895.0
2018-05-22 15:30:00,93.8,93.8,93.48,93.59,171707.0,93.8,93.8,93.48,93.59,171707.0
2018-05-23 09:30:00,92.5,93.25,92.26,93.17,226322.0,92.5,93.25,92.26,93.17,226322.0
2018-05-23 10:00:00,93.22,93.24,92.56,92.87,91835.0,93.22,93.24,92.56,92.87,91835.0
2018-05-23 10:30:00,92.95,93.17,92.68,92.76,72103.0,92.95,93.17,92.68,92.76,72103.0
2018-05-23 11:00:00,92.75,93.2,92.45,93.05,104724.0,92.75,93.2,92.45,93.05,104724.0
2018-05-23 11:30:00,93.02,93.18,92.87,92.87,66096.0,93.02,93.18,92.87,92.87,66096.0
2018-05-23 12:00:00,92.92,93.04,92.53,92.54,82268.0,92.92,93.04,92.53,92.54,82268.0
2018-05-23 12:30:00,92.54,92.99,92.51,92.99,137197.0,92.54,92.99,92.51,92.99,137197.0
2018-05-23 13:00:00,93.0,93.03,92.83,92.98,51401.0,93.0,93.03,92.83,92.98,51401.0
2018-05-23 13:30:00,92.98,93.01,92.9,92.98,48942.0,92.98,93.01,92.9,92.98,48942.0
2018-05-23 14:00:00,92.98,93.55,92.94,93.46,95930.0,92.98,93.55,92.94,93.46,95930.0
2018-05-23 14:30:00,93.45,93.51,93.27,93.49,80028.0,93.45,93.51,93.27,93.49,80028.0
2018-05-23 15:00:00,93.48,93.67,93.42,93.66,95645.0,93.48,93.67,93.42,93.66,95645.0
2018-05-23 15:30:00,93.65,93.73,93.48,93.69,194019.0,93.65,93.73,93.48,93.69,194019.0
2018-05-24 09:30:00,93.69,94.68,93.67,94.17,227112.0,93.69,94.68,93.67,94.17,227112.0
2018-05-24 10:00:00,94.2,94.88,94.2,94.8,121697.0,94.2,94.88,94.2,94.8,121697.0
2018-05-24 10:30:00,94.79,95.2,94.47,94.82,279071.0,94.79,95.2,94.47,94.82,279071.0
2018-05-24 11:00:00,94.82,94.88,94.39,94.66,154248.0,94.82,94.88,94.39,94.66,154248.0
2018-05-24 11:30:00,94.66,94.74,94.23,94.36,89990.0,94.66,94.74,94.23,94.36,89990.0
2018-05-24 12:00:00,94.37,94.46,94.24,94.41,61631.0,94.37,94.46,94.24,94.41,61631.0
2018-05-24 12:30:00,94.43,94.68,94.35,94.63,88305.0,94.43,94.68,94.35,94.63,88305.0
2018-05-24 13:00:00,94.65,94.71,94.52,94.63,58606.0,94.65,94.71,94.52,94.63,58606.0
2018-05-24 13:30:00,94.61,94.84,94.59,94.71,52423.0,94.61,94.84,94.59,94.71,52423.0
2018-05-24 14:00:00,94.71,94.8,94.6,94.7,70290.0,94.71,94.8,94.6,94.7,70290.0
2018-05-24 14:30:00,94.69,94.73,94.53,94.67,76009.0,94.69,94.73,94.53,94.67,76009.0
2018-05-24 15:00:00,94.67,94.75,94.48,94.63,85675.0,94.67,94.75,94.48,94.63,85675.0
2018-05-24 15:30:00,94.63,94.72,94.47,94.65,334590.0,94.63,94.72,94.47,94.65,334590.0
2018-05-25 09:30:00,94.69,95.49,94.19,95.34,235226.0,94.69,95.49,94.19,95.34,235226.0
2018-05-25 10:00:00,95.34,96.04,95.12,95.88,127000.0,95.34,96.04,95.12,95.88,127000.0
2018-05-25 10:30:00,95.83,95.9,95.35,95.62,105707.0,95.83,95.9,95.35,95.62,105707.0
2018-05-25 11:00:00,95.62,95.76,95.32,95.47,153744.0,95.62,95.76,95.32,95.47,153744.0
2018-05-25 11:30:00,95.47,95.77,95.44,95.61,100505.0,95.47,95.77,95.44,95.61,100505.0
2018-05-25 12:00:00,95.58,95.62,95.33,95.45,119310.0,95.58,95.62,95.33,95.45,119310.0
2018-05-25 12:30:00,95.43,95.54,95.36,95.54,74444.0,95.43,95.54,95.36,95.54,74444.0
2018-05-25 13:00:00,95.55,95.65,95.45,95.57,67616.0,95.55,95.65,95.45,95.57,67616.0
2018-05-25 13:30:00,95.57,95.59,95.14,95.19,122917.0,95.57,95.59,95.14,95.19,122917.0
2018-05-25 14:00:00,95.18,95.33,95.18,95.32,86916.0,95.18,95.33,95.18,95.32,86916.0
2018-05-25 14:30:00,95.31,95.32,95.03,95.09,74587.0,95.31,95.32,95.03,95.09,74587.0
2018-05-25 15:00:00,95.08,95.31,94.95,95.28,151034.0,95.08,95.31,94.95,95.28,151034.0
2018-05-25 15:30:00,95.28,95.29,94.99,95.19,338519.0,95.28,95.29,94.99,95.19,338519.0
2018-05-29 09:30:00,94.79,95.71,94.55,95.02,290948.0,94.79,95.71,94.55,95.02,290948.0
2018-05-29 10:00:00,95.03,95.3,94.84,95.04,291807.0,95.03,95.3,94.84,95.04,291807.0
2018-05-29 10:30:00,95.0,95.0,94.61,94.71,122281.0,95.0,95.0,94.61,94.71,122281.0
2018-05-29 11:00:00,94.7,95.1,94.59,94.88,172420.0,94.7,95.1,94.59,94.88,172420.0
2018-05-29 11:30:00,94.87,95.05,94.5,94.5,138267.0,94.87,95.05,94.5,94.5,138267.0
2018-05-29 12:00:00,94.51,94.52,94.25,94.44,104096.0,94.51,94.52,94.25,94.44,104096.0
2018-05-29 12:30:00,94.43,94.77,94.43,94.61,138832.0,94.43,94.77,94.43,94.61,138832.0
2018-05-29 13:00:00,94.6,94.69,94.43,94.54,78786.0,94.6,94.69,94.43,94.54,78786.0
2018-05-29 13:30:00,94.53,94.69,94.37,94.63,76174.0,94.53,94.69,94.37,94.63,76174.0
2018-05-29 14:00:00,94.61,94.61,94.1,94.22,105049.0,94.61,94.61,94.1,94.22,105049.0
2018-05-29 14:30:00,94.23,94.5,94.18,94.27,130503.0,94.23,94.5,94.18,94.27,130503.0
2018-05-29 15:00:00,94.29,94.72,94.28,94.56,109271.0,94.29,94.72,94.28,94.56,109271.0
2018-05-29 15:30:00,94.58,95.0,94.5,94.9,405745.0,94.58,95.0,94.5,94.9,405745.0
2018-05-30 09:30:00,95.61,95.9,94.86,94.89,305923.0,95.61,95.9,94.86,94.89,305923.0
2018-05-30 10:00:00,94.85,95.09,94.7,95.09,209687.0,94.85,95.09,94.7,95.09,209687.0
2018-05-30 10:30:00,95.11,95.75,95.0,95.75,196637.0,95.11,95.75,95.0,95.75,196637.0
2018-05-30 11:00:00,95.77,96.45,95.62,96.34,92523.0,95.77,96.45,95.62,96.34,92523.0
2018-05-30 11:30:00,96.36,96.71,96.28,96.56,131309.0,96.36,96.71,96.28,96.56,131309.0
2018-05-30 12:00:00,96.57,96.62,96.22,96.47,127503.0,96.57,96.62,96.22,96.47,127503.0
2018-05-30 12:30:00,96.47,96.52,96.25,96.31,68766.0,96.47,96.52,96.25,96.31,68766.0
2018-05-30 13:00:00,96.34,96.38,96.1,96.21,91255.0,96.34,96.38,96.1,96.21,91255.0
2018-05-30 13:30:00,96.18,96.21,95.77,95.9,264169.0,96.18,96.21,95.77,95.9,264169.0
2018-05-30 14:00:00,95.91,96.21,95.88,96.17,203655.0,95.91,96.21,95.88,96.17,203655.0
2018-05-30 14:30:00,96.17,96.54,96.16,96.35,143271.0,96.17,96.54,96.16,96.35,143271.0
2018-05-30 15:00:00,96.36,96.4,96.06,96.09,197386.0,96.36,96.4,96.06,96.09,197386.0
2018-05-30 15:30:00,96.07,96.56,96.02,96.33,566027.0,96.07,96.56,96.02,96.33,566027.0
2018-05-31 09:30:00,88.35,89.0,84.13,84.56,3265552.0,88.35,89.0,84.13,84.56,3265552.0
2018-05-31 10:00:00,84.53,85.15,84.01,84.55,2180758.0,84.53,85.15,84.01,84.55,2180758.0
2018-05-31 10:30:00,84.57,85.47,84.52,84.78,1438416.0,84.57,85.47,84.52,84.78,1438416.0
2018-05-31 11:00:00,84.76,85.46,84.56,85.08,1249674.0,84.76,85.46,84.56,85.08,1249674.0
2018-05-31 11:30:00,85.07,85.65,84.63,85.28,755335.0,85.07,85.65,84.63,85.28,755335.0
2018-05-31 12:00:00,85.28,85.28,84.6,84.65,780496.0,85.28,85.28,84.6,84.65,780496.0
2018-05-31 12:30:00,84.63,85.04,84.49,84.97,647162.0,84.63,85.04,84.49,84.97,647162.0
2018-05-31 13:00:00,84.96,84.96,84.42,84.46,366761.0,84.96,84.96,84.42,84.46,366761.0
2018-05-31 13:30:00,84.46,84.65,83.39,83.42,790133.0,84.46,84.65,83.39,83.42,790133.0
2018-05-31 14:00:00,83.41,83.56,82.9,83.03,710106.0,83.41,83.56,82.9,83.03,710106.0
2018-05-31 14:30:00,83.03,83.11,82.51,83.11,933207.0,83.03,83.11,82.51,83.11,933207.0
2018-05-31 15:00:00,83.09,83.26,82.12,82.26,1028133.0,83.09,83.26,82.12,82.26,1028133.0
2018-05-31 15:30:00,82.26,82.81,81.31,82.6,2024159.0,82.26,82.81,81.31,82.6,2024159.0
2018-06-01 09:30:00,83.15,83.4,81.73,82.68,993972.0,83.15,83.4,81.73,82.68,993972.0
2018-06-01 10:00:00,82.68,82.87,82.27,82.38,545372.0,82.68,82.87,82.27,82.38,545372.0
2018-06-01 10:30:00,82.38,83.03,82.26,82.82,574167.0,82.38,83.03,82.26,82.82,574167.0
2018-06-01 11:00:00,82.81,82.99,82.17,82.17,688960.0,82.81,82.99,82.17,82.17,688960.0
2018-06-01 11:30:00,82.15,82.15,81.64,81.66,338218.0,82.15,82.15,81.64,81.66,338218.0
2018-06-01 12:00:00,81.65,81.95,81.42,81.53,344507.0,81.65,81.95,81.42,81.53,344507.0
2018-06-01 12:30:00,81.53,81.57,81.01,81.13,285206.0,81.53,81.57,81.01,81.13,285206.0
2018-06-01 13:00:00,81.13,81.73,81.12,81.59,347138.0,81.13,81.73,81.12,81.59,347138.0
2018-06-01 13:30:00,81.59,81.94,81.59,81.92,273841.0,81.59,81.94,81.59,81.92,273841.0
2018-06-01 14:00:00,81.93,81.95,81.75,81.77,414376.0,81.93,81.95,81.75,81.77,414376.0
2018-06-01 14:30:00,81.76,81.78,81.46,81.72,496434.0,81.76,81.78,81.46,81.72,496434.0
2018-06-01 15:00:00,81.73,81.8,81.46,81.46,316963.0,81.73,81.8,81.46,81.46,316963.0
2018-06-01 15:30:00,81.47,81.58,81.23,81.27,1168234.0,81.47,81.58,81.23,81.27,1168234.0
2018-06-04 09:30:00,81.08,81.69,80.01,81.14,751987.0,81.08,81.69,80.01,81.14,751987.0
2018-06-04 10:00:00,81.11,81.26,80.27,80.28,281796.0,81.11,81.26,80.27,80.28,281796.0
2018-06-04 10:30:00,80.28,81.08,80.19,80.68,290809.0,80.28,81.08,80.19,80.68,290809.0
2018-06-04 11:00:00,80.68,81.09,80.58,80.87,388848.0,80.68,81.09,80.58,80.87,388848.0
2018-06-04 11:30:00,80.86,80.94,80.58,80.65,399788.0,80.86,80.94,80.58,80.65,399788.0
2018-06-04 12:00:00,80.65,80.93,80.35,80.86,335981.0,80.65,80.93,80.35,80.86,335981.0
2018-06-04 12:30:00,80.87,81.05,80.35,80.41,147205.0,80.87,81.05,80.35,80.41,147205.0
2018-06-04 13:00:00,80.4,80.69,80.36,80.51,148419.0,80.4,80.69,80.36,80.51,148419.0
2018-06-04 13:30:00,80.51,80.73,80.47,80.63,175017.0,80.51,80.73,80.47,80.63,175017.0
2018-06-04 14:00:00,80.65,80.87,80.44,80.54,301988.0,80.65,80.87,80.44,80.54,301988.0
2018-06-04 14:30:00,80.54,81.25,80.49,81.03,369689.0,80.54,81.25,80.49,81.03,369689.0
2018-06-04 15:00:00,81.04,81.16,80.71,80.75,384336.0,81.04,81.16,80.71,80.75,384336.0
2018-06-04 15:30:00,80.77,81.35,80.73,81.19,858170.0,80.77,81.35,80.73,81.19,858170.0
2018-06-05 09:30:00,81.4,82.28,81.21,82.03,613249.0,81.4,82.28,81.21,82.03,613249.0
2018-06-05 10:00:00,82.03,82.46,81.93,82.39,481535.0,82.03,82.46,81.93,82.39,481535.0
2018-06-05 10:30:00,82.38,82.43,81.97,81.99,262983.0,82.38,82.43,81.97,81.99,262983.0
2018-06-05 11:00:00,82.0,82.2,81.92,82.18,199260.0,82.0,82.2,81.92,82.18,199260.0
2018-06-05 11:30:00,82.2,82.99,82.18,82.92,426330.0,82.2,82.99,82.18,82.92,426330.0
2018-06-05 12:00:00,82.89,82.91,82.56,82.69,172408.0,82.89,82.91,82.56,82.69,172408.0
2018-06-05 12:30:00,82.69,82.8,82.38,82.45,160563.0,82.69,82.8,82.38,82.45,160563.0
2018-06-05 13:00:00,82.46,82.81,82.43,82.67,116443.0,82.46,82.81,82.43,82.67,116443.0
2018-06-05 13:30:00,82.67,83.22,82.64,83.06,365427.0,82.67,83.22,82.64,83.06,365427.0
2018-06-05 14:00:00,83.08,83.13,82.74,83.0,204792.0,83.08,83.13,82.74,83.0,204792.0
2018-06-05 14:30:00,82.99,83.18,82.9,83.17,308365.0,82.99,83.18,82.9,83.17,308365.0
2018-06-05 15:00:00,83.17,83.29,83.03,83.17,451336.0,83.17,83.29,83.03,83.17,451336.0
2018-06-05 15:30:00,83.17,83.28,82.89,82.94,1103947.0,83.17,83.28,82.89,82.94,1103947.0
2018-06-06 09:30:00,83.23,83.68,81.7,82.01,571551.0,83.23,83.68,81.7,82.01,571551.0
2018-06-06 10:00:00,82.03,82.26,81.8,82.05,261792.0,82.03,82.26,81.8,82.05,261792.0
2018-06-06 10:30:00,82.1,82.49,82.01,82.24,205607.0,82.1,82.49,82.01,82.24,205607.0
2018-06-06 11:00:00,82.23,82.33,82.01,82.02,193897.0,82.23,82.33,82.01,82.02,193897.0
2018-06-06 11:30:00,82.02,82.1,81.56,81.58,201049.0,82.02,82.1,81.56,81.58,201049.0
2018-06-06 12:00:00,81.59,81.67,81.0,81.52,530878.0,81.59,81.67,81.0,81.52,530878.0
2018-06-06 12:30:00,81.55,81.63,81.22,81.37,167885.0,81.55,81.63,81.22,81.37,167885.0
2018-06-06 13:00:00,81.38,81.61,81.38,81.51,95449.0,81.38,81.61,81.38,81.51,95449.0
2018-06-06 13:30:00,81.52,81.55,81.38,81.42,125237.0,81.52,81.55,81.38,81.42,125237.0
2018-06-06 14:00:00,81.43,81.79,81.42,81.73,208275.0,81.43,81.79,81.42,81.73,208275.0
2018-06-06 14:30:00,81.73,81.77,81.55,81.56,172193.0,81.73,81.77,81.55,81.56,172193.0
2018-06-06 15:00:00,81.56,82.06,81.45,81.94,315065.0,81.56,82.06,81.45,81.94,315065.0
2018-06-06 15:30:00,81.97,82.18,81.48,81.59,667925.0,81.97,82.18,81.48,81.59,667925.0
2018-06-07 09:30:00,82.05,82.45,81.72,82.01,331483.0,82.05,82.45,81.72,82.01,331483.0
2018-06-07 10:00:00,82.0,82.48,81.86,81.89,341214.0,82.0,82.48,81.86,81.89,341214.0
2018-06-07 10:30:00,81.91,81.99,81.75,81.76,295360.0,81.91,81.99,81.75,81.76,295360.0
2018-06-07 11:00:00,81.76,81.82,81.42,81.52,202863.0,81.76,81.82,81.42,81.52,202863.0
2018-06-07 11:30:00,81.51,81.69,81.25,81.37,163084.0,81.51,81.69,81.25,81.37,163084.0
2018-06-07 12:00:00,81.37,81.68,81.34,81.56,190431.0,81.37,81.68,81.34,81.56,190431.0
2018-06-07 12:30:00,81.57,81.57,81.17,81.36,151425.0,81.57,81.57,81.17,81.36,151425.0
2018-06-07 13:00:00,81.37,81.45,81.16,81.16,132091.0,81.37,81.45,81.16,81.16,132091.0
2018-06-07 13:30:00,81.17,81.34,81.08,81.34,118230.0,81.17,81.34,81.08,81.34,118230.0
2018-06-07 14:00:00,81.34,81.95,81.34,81.8,308140.0,81.34,81.95,81.34,81.8,308140.0
2018-06-07 14:30:00,81.8,82.05,81.6,81.73,157990.0,81.8,82.05,81.6,81.73,157990.0
2018-06-07 15:00:00,81.74,82.01,81.32,81.97,316737.0,81.74,82.01,81.32,81.97,316737.0
2018-06-07 15:30:00,81.97,82.07,81.83,81.98,746629.0,81.97,82.07,81.83,81.98,746629.0
2018-06-08 09:30:00,81.96,82.63,81.87,82.35,383031.0,81.96,82.63,81.87,82.35,383031.0
2018-06-08 10:00:00,82.32,82.68,82.23,82.52,156125.0,82.32,82.68,82.23,82.52,156125.0
2018-06-08 10:30:00,82.52,82.68,82.38,82.55,259209.0,82.52,82.68,82.38,82.55,259209.0
2018-06-08 11:00:00,82.54,82.59,82.12,82.42,172679.0,82.54,82.59,82.12,82.42,172679.0
2018-06-08 11:30:00,82.44,82.61,82.26,82.5,188626.0,82.44,82.61,82.26,82.5,188626.0
2018-06-08 12:00:00,82.49,82.67,82.38,82.66,251412.0,82.49,82.67,82.38,82.66,251412.0
2018-06-08 12:30:00,82.68,82.84,82.55,82.58,142319.0,82.68,82.84,82.55,82.58,142319.0
2018-06-08 13:00:00,82.57,82.84,82.55,82.74,175217.0,82.57,82.84,82.55,82.74,175217.0
2018-06-08 13:30:00,82.76,82.8,82.56,82.59,145025.0,82.76,82.8,82.56,82.59,145025.0
2018-06-08 14:00:00,82.57,82.66,82.54,82.6,96524.0,82.57,82.66,82.54,82.6,96524.0
2018-06-08 14:30:00,82.6,82.6,82.46,82.46,134596.0,82.6,82.6,82.46,82.46,134596.0
2018-06-08 15:00:00,82.47,82.52,82.29,82.45,338890.0,82.47,82.52,82.29,82.45,338890.0
2018-06-08 15:30:00,82.45,82.91,82.39,82.64,698585.0,82.45,82.91,82.39,82.64,698585.0
2018-06-11 09:30:00,82.5,83.33,82.47,83.15,237767.0,82.5,83.33,82.47,83.15,237767.0
2018-06-11 10:00:00,83.11,84.25,83.11,84.11,319794.0,83.11,84.25,83.11,84.11,319794.0
2018-06-11 10:30:00,84.04,84.05,83.47,83.73,164302.0,84.04,84.05,83.47,83.73,164302.0
2018-06-11 11:00:00,83.73,83.85,83.58,83.75,185792.0,83.73,83.85,83.58,83.75,185792.0
2018-06-11 11:30:00,83.75,83.75,83.48,83.55,79631.0,83.75,83.75,83.48,83.55,79631.0
2018-06-11 12:00:00,83.53,83.61,83.39,83.46,151979.0,83.53,83.61,83.39,83.46,151979.0
2018-06-11 12:30:00,83.47,83.67,83.43,83.55,51112.0,83.47,83.67,83.43,83.55,51112.0
2018-06-11 13:00:00,83.55,83.58,83.33,83.4,61247.0,83.55,83.58,83.33,83.4,61247.0
2018-06-11 13:30:00,83.4,83.49,83.35,83.44,64114.0,83.4,83.49,83.35,83.44,64114.0
2018-06-11 14:00:00,83.45,83.83,83.39,83.76,254034.0,83.45,83.83,83.39,83.76,254034.0
2018-06-11 14:30:00,83.76,83.9,83.52,83.63,152475.0,83.76,83.9,83.52,83.63,152475.0
2018-06-11 15:00:00,83.62,83.82,83.52,83.79,154424.0,83.62,83.82,83.52,83.79,154424.0
2018-06-11 15:30:00,83.8,84.05,83.75,83.95,601124.0,83.8,84.05,83.75,83.95,601124.0
2018-06-12 09:30:00,84.1,85.71,83.96,85.49,714066.0,84.1,85.71,83.96,85.49,714066.0
2018-06-12 10:00:00,85.5,86.54,85.29,86.49,593895.0,85.5,86.54,85.29,86.49,593895.0
2018-06-12 10:30:00,86.5,86.57,86.16,86.56,519794.0,86.5,86.57,86.16,86.56,519794.0
2018-06-12 11:00:00,86.54,86.58,86.13,86.25,214769.0,86.54,86.58,86.13,86.25,214769.0
2018-06-12 11:30:00,86.25,86.76,86.24,86.56,163996.0,86.25,86.76,86.24,86.56,163996.0
2018-06-12 12:00:00,86.56,86.85,86.56,86.85,185406.0,86.56,86.85,86.56,86.85,185406.0
2018-06-12 12:30:00,86.86,87.07,86.81,86.88,186286.0,86.86,87.07,86.81,86.88,186286.0
2018-06-12 13:00:00,86.89,86.9,86.54,86.58,92962.0,86.89,86.9,86.54,86.58,92962.0
2018-06-12 13:30:00,86.57,86.78,86.54,86.72,112725.0,86.57,86.78,86.54,86.72,112725.0
2018-06-12 14:00:00,86.73,86.74,86.54,86.54,212366.0,86.73,86.74,86.54,86.54,212366.0
2018-06-12 14:30:00,86.56,86.57,86.16,86.22,150929.0,86.56,86.57,86.16,86.22,150929.0
2018-06-12 15:00:00,86.23,86.48,86.21,86.41,178465.0,86.23,86.48,86.21,86.41,178465.0
2018-06-12 15:30:00,86.43,86.66,86.39,86.6,545935.0,86.43,86.66,86.39,86.6,545935.0
2018-06-13 09:30:00,86.72,87.01,86.31,86.82,411752.0,86.72,87.01,86.31,86.82,411752.0
2018-06-13 10:00:00,86.82,87.75,86.79,87.2,415867.0,86.82,87.75,86.79,87.2,415867.0
2018-06-13 10:30:00,87.13,87.46,86.9,87.46,244275.0,87.13,87.46,86.9,87.46,244275.0
2018-06-13 11:00:00,87.46,88.18,87.32,88.06,322883.0,87.46,88.18,87.32,88.06,322883.0
2018-06-13 11:30:00,88.08,88.3,87.9,88.28,254346.0,88.08,88.3,87.9,88.28,254346.0
2018-06-13 12:00:00,88.28,88.67,88.14,88.35,424659.0,88.28,88.67,88.14,88.35,424659.0
2018-06-13 12:30:00,88.35,88.78,88.34,88.54,234241.0,88.35,88.78,88.34,88.54,234241.0
2018-06-13 13:00:00,88.53,88.74,88.32,88.34,259874.0,88.53,88.74,88.32,88.34,259874.0
2018-06-13 13:30:00,88.33,88.74,88.33,88.51,225130.0,88.33,88.74,88.33,88.51,225130.0
2018-06-13 14:00:00,88.47,88.66,88.19,88.39,289766.0,88.47,88.66,88.19,88.39,289766.0
2018-06-13 14:30:00,88.38,88.53,88.13,88.2,243266.0,88.38,88.53,88.13,88.2,243266.0
2018-06-13 15:00:00,88.2,88.6,88.2,88.34,258462.0,88.2,88.6,88.2,88.34,258462.0
2018-06-13 15:30:00,88.33,88.45,87.84,87.98,705497.0,88.33,88.45,87.84,87.98,705497.0
2018-06-14 09:30:00,88.2,88.21,87.47,87.53,242321.0,88.2,88.21,87.47,87.53,242321.0
2018-06-14 10:00:00,87.55,87.87,87.19,87.61,408383.0,87.55,87.87,87.19,87.61,408383.0
2018-06-14 10:30:00,87.61,87.7,87.34,87.53,159423.0,87.61,87.7,87.34,87.53,159423.0
2018-06-14 11:00:00,87.53,87.9,87.38,87.56,154066.0,87.53,87.9,87.38,87.56,154066.0
2018-06-14 11:30:00,87.59,88.55,87.57,88.47,261282.0,87.59,88.55,87.57,88.47,261282.0
2018-06-14 12:00:00,88.47,88.64,87.86,87.86,174133.0,88.47,88.64,87.86,87.86,174133.0
2018-06-14 12:30:00,87.88,88.16,87.86,88.08,75338.0,87.88,88.16,87.86,88.08,75338.0
2018-06-14 13:00:00,88.08,88.3,88.03,88.18,71951.0,88.08,88.3,88.03,88.18,71951.0
2018-06-14 13:30:00,88.18,88.42,88.03,88.06,144397.0,88.18,88.42,88.03,88.06,144397.0
2018-06-14 14:00:00,88.04,88.19,87.96,87.97,103556.0,88.04,88.19,87.96,87.97,103556.0
2018-06-14 14:30:00,87.98,88.03,87.71,87.99,178475.0,87.98,88.03,87.71,87.99,178475.0
2018-06-14 15:00:00,88.01,88.08,87.83,87.99,136079.0,88.01,88.08,87.83,87.99,136079.0
2018-06-14 15:30:00,88.01,88.4,87.9,88.35,585914.0,88.01,88.4,87.9,88.35,585914.0
2018-06-15 09:30:00,87.76,88.59,87.66,88.3,422975.0,87.76,88.59,87.66,88.3,422975.0
2018-06-15 10:00:00,88.3,88.46,88.25,88.3,63613.0,88.3,88.46,88.25,88.3,63613.0
2018-06-15 10:30:00,88.3,88.36,87.99,88.3,101665.0,88.3,88.36,87.99,88.3,101665.0
2018-06-15 11:00:00,88.29,88.37,88.03,88.04,123256.0,88.29,88.37,88.03,88.04,123256.0
2018-06-15 11:30:00,88.03,88.1,87.29,87.7,251024.0,88.03,88.1,87.29,87.7,251024.0
2018-06-15 12:00:00,87.71,87.93,87.65,87.85,86251.0,87.71,87.93,87.65,87.85,86251.0
2018-06-15 12:30:00,87.85,87.89,87.57,87.76,106119.0,87.85,87.89,87.57,87.76,106119.0
2018-06-15 13:00:00,87.75,88.0,87.64,87.92,165944.0,87.75,88.0,87.64,87.92,165944.0
2018-06-15 13:30:00,87.93,87.99,87.53,87.59,121127.0,87.93,87.99,87.53,87.59,121127.0
2018-06-15 14:00:00,87.59,87.82,87.43,87.75,142842.0,87.59,87.82,87.43,87.75,142842.0
2018-06-15 14:30:00,87.73,87.97,87.6,87.62,111893.0,87.73,87.97,87.6,87.62,111893.0
2018-06-15 15:00:00,87.63,87.74,87.49,87.72,153610.0,87.63,87.74,87.49,87.72,153610.0
2018-06-15 15:30:00,87.7,88.04,87.64,88.02,743542.0,87.7,88.04,87.64,88.02,743542.0
2018-06-18 09:30:00,87.46,88.43,87.1,88.41,170305.0,87.46,88.43,87.1,88.41,170305.0
2018-06-18 10:00:00,88.45,88.98,88.27,88.96,132674.0,88.45,88.98,88.27,88.96,132674.0
2018-06-18 10:30:00,88.96,89.1,88.73,88.81,246406.0,88.96,89.1,88.73,88.81,246406.0
2018-06-18 11:00:00,88.8,88.93,88.74,88.76,130853.0,88.8,88.93,88.74,88.76,130853.0
2018-06-18 11:30:00,88.78,88.88,88.55,88.75,194226.0,88.78,88.88,88.55,88.75,194226.0
2018-06-18 12:00:00,88.75,89.0,88.67,88.76,179191.0,88.75,89.0,88.67,88.76,179191.0
2018-06-18 12:30:00,88.76,88.91,88.72,88.77,102118.0,88.76,88.91,88.72,88.77,102118.0
2018-06-18 13:00:00,88.78,88.83,88.52,88.56,184041.0,88.78,88.83,88.52,88.56,184041.0
2018-06-18 13:30:00,88.58,88.79,88.58,88.64,110683.0,88.58,88.79,88.58,88.64,110683.0
2018-06-18 14:00:00,88.67,88.86,88.57,88.77,156615.0,88.67,88.86,88.57,88.77,156615.0
2018-06-18 14:30:00,88.77,88.84,88.45,88.53,168378.0,88.77,88.84,88.45,88.53,168378.0
2018-06-18 15:00:00,88.52,88.68,88.47,88.61,116311.0,88.52,88.68,88.47,88.61,116311.0
2018-06-18 15:30:00,88.62,88.66,88.2,88.4,557504.0,88.62,88.66,88.2,88.4,557504.0
2018-06-19 09:30:00,87.6,87.79,86.59,86.78,168876.0,87.6,87.79,86.59,86.78,168876.0
2018-06-19 10:00:00,86.79,86.97,86.41,86.8,166218.0,86.79,86.97,86.41,86.8,166218.0
2018-06-19 10:30:00,86.8,87.31,86.7,87.22,187001.0,86.8,87.31,86.7,87.22,187001.0
2018-06-19 11:00:00,87.19,87.25,86.54,86.97,249701.0,87.19,87.25,86.54,86.97,249701.0
2018-06-19 11:30:00,86.98,86.99,86.42,86.45,74720.0,86.98,86.99,86.42,86.45,74720.0
2018-06-19 12:00:00,86.48,86.71,86.45,86.52,78361.0,86.48,86.71,86.45,86.52,78361.0
2018-06-19 12:30:00,86.53,86.72,86.5,86.52,181359.0,86.53,86.72,86.5,86.52,181359.0
2018-06-19 13:00:00,86.53,86.58,86.27,86.29,143097.0,86.53,86.58,86.27,86.29,143097.0
2018-06-19 13:30:00,86.29,87.0,86.27,86.85,107604.0,86.29,87.0,86.27,86.85,107604.0
2018-06-19 14:00:00,86.84,87.02,86.75,86.99,176915.0,86.84,87.02,86.75,86.99,176915.0
2018-06-19 14:30:00,87.0,87.12,86.88,87.09,80398.0,87.0,87.12,86.88,87.09,80398.0
2018-06-19 15:00:00,87.09,87.11,86.94,87.02,91537.0,87.09,87.11,86.94,87.02,91537.0
2018-06-19 15:30:00,87.04,87.29,86.97,87.28,427768.0,87.04,87.29,86.97,87.28,427768.0
2018-06-20 09:30:00,87.88,88.24,85.93,86.25,248503.0,87.88,88.24,85.93,86.25,248503.0
2018-06-20 10:00:00,86.25,86.65,86.21,86.65,158801.0,86.25,86.65,86.21,86.65,158801.0
2018-06-20 10:30:00,86.67,86.68,86.41,86.51,60468.0,86.67,86.68,86.41,86.51,60468.0
2018-06-20 11:00:00,86.51,86.81,86.47,86.6,116377.0,86.51,86.81,86.47,86.6,116377.0
2018-06-20 11:30:00,86.6,86.84,86.52,86.76,144107.0,86.6,86.84,86.52,86.76,144107.0
2018-06-20 12:00:00,86.75,86.86,86.62,86.71,70724.0,86.75,86.86,86.62,86.71,70724.0
2018-06-20 12:30:00,86.71,86.74,86.52,86.55,41016.0,86.71,86.74,86.52,86.55,41016.0
2018-06-20 13:00:00,86.54,86.62,86.46,86.53,46338.0,86.54,86.62,86.46,86.53,46338.0
2018-06-20 13:30:00,86.55,86.57,86.29,86.51,106435.0,86.55,86.57,86.29,86.51,106435.0
2018-06-20 14:00:00,86.51,86.55,86.25,86.46,100290.0,86.51,86.55,86.25,86.46,100290.0
2018-06-20 14:30:00,86.45,86.51,86.35,86.45,113958.0,86.45,86.51,86.35,86.45,113958.0
2018-06-20 15:00:00,86.43,86.75,86.4,86.71,179138.0,86.43,86.75,86.4,86.71,179138.0
2018-06-20 15:30:00,86.71,86.77,86.36,86.57,323385.0,86.71,86.77,86.36,86.57,323385.0
2018-06-21 09:30:00,86.52,87.19,86.37,86.96,107791.0,86.52,87.19,86.37,86.96,107791.0
2018-06-21 10:00:00,86.97,87.13,86.52,86.59,103961.0,86.97,87.13,86.52,86.59,103961.0
2018-06-21 10:30:00,86.59,87.35,86.56,87.2,133794.0,86.59,87.35,86.56,87.2,133794.0
2018-06-21 11:00:00,87.19,87.26,86.9,86.98,75298.0,87.19,87.26,86.9,86.98,75298.0
2018-06-21 11:30:00,86.97,87.21,86.91,87.04,62366.0,86.97,87.21,86.91,87.04,62366.0
2018-06-21 12:00:00,87.04,87.04,86.67,86.76,75126.0,87.04,87.04,86.67,86.76,75126.0
2018-06-21 12:30:00,86.77,86.82,86.37,86.44,84434.0,86.77,86.82,86.37,86.44,84434.0
2018-06-21 13:00:00,86.44,86.73,86.44,86.49,70123.0,86.44,86.73,86.44,86.49,70123.0
2018-06-21 13:30:00,86.5,86.82,86.47,86.62,63584.0,86.5,86.82,86.47,86.62,63584.0
2018-06-21 14:00:00,86.63,86.7,86.48,86.56,85289.0,86.63,86.7,86.48,86.56,85289.0
2018-06-21 14:30:00,86.57,86.59,86.41,86.43,70597.0,86.57,86.59,86.41,86.43,70597.0
2018-06-21 15:00:00,86.45,86.6,86.14,86.36,171348.0,86.45,86.6,86.14,86.36,171348.0
2018-06-21 15:30:00,86.36,86.36,86.06,86.22,308473.0,86.36,86.36,86.06,86.22,308473.0
2018-06-22 09:30:00,86.58,87.38,86.37,87.0,186937.0,86.58,87.38,86.37,87.0,186937.0
2018-06-22 10:00:00,87.0,87.22,86.69,86.75,143400.0,87.0,87.22,86.69,86.75,143400.0
2018-06-22 10:30:00,86.74,87.03,86.65,87.0,129469.0,86.74,87.03,86.65,87.0,129469.0
2018-06-22 11:00:00,87.0,87.06,86.89,87.06,96989.0,87.0,87.06,86.89,87.06,96989.0
2018-06-22 11:30:00,87.06,87.19,86.94,87.0,207110.0,87.06,87.19,86.94,87.0,207110.0
2018-06-22 12:00:00,87.0,87.12,86.91,87.04,218638.0,87.0,87.12,86.91,87.04,218638.0
2018-06-22 12:30:00,87.05,87.08,86.79,86.83,74918.0,87.05,87.08,86.79,86.83,74918.0
2018-06-22 13:00:00,86.84,86.91,86.65,86.8,53355.0,86.84,86.91,86.65,86.8,53355.0
2018-06-22 13:30:00,86.81,86.87,86.74,86.8,56386.0,86.81,86.87,86.74,86.8,56386.0
2018-06-22 14:00:00,86.79,87.04,86.79,86.95,74587.0,86.79,87.04,86.79,86.95,74587.0
2018-06-22 14:30:00,86.95,87.08,86.92,86.96,55861.0,86.95,87.08,86.92,86.96,55861.0
2018-06-22 15:00:00,86.97,86.98,86.88,86.95,114181.0,86.97,86.98,86.88,86.95,114181.0
2018-06-22 15:30:00,86.96,87.31,86.89,86.98,497887.0,86.96,87.31,86.89,86.98,497887.0
2018-06-25 09:30:00,87.12,87.32,86.62,87.06,132321.0,87.12,87.32,86.62,87.06,132321.0
2018-06-25 10:00:00,87.11,87.36,87.05,87.25,129355.0,87.11,87.36,87.05,87.25,129355.0
2018-06-25 10:30:00,87.23,87.28,86.96,87.0,56466.0,87.23,87.28,86.96,87.0,56466.0
2018-06-25 11:00:00,86.95,87.08,86.44,86.64,150002.0,86.95,87.08,86.44,86.64,150002.0
2018-06-25 11:30:00,86.64,86.73,86.43,86.49,49268.0,86.64,86.73,86.43,86.49,49268.0
2018-06-25 12:00:00,86.51,86.67,86.19,86.67,43289.0,86.51,86.67,86.19,86.67,43289.0
2018-06-25 12:30:00,86.66,86.77,86.53,86.69,53224.0,86.66,86.77,86.53,86.69,53224.0
2018-06-25 13:00:00,86.67,86.72,86.44,86.48,44816.0,86.67,86.72,86.44,86.48,44816.0
2018-06-25 13:30:00,86.5,86.79,86.49,86.65,41059.0,86.5,86.79,86.49,86.65,41059.0
2018-06-25 14:00:00,86.63,86.67,86.4,86.58,88991.0,86.63,86.67,86.4,86.58,88991.0
2018-06-25 14:30:00,86.59,86.59,85.95,86.09,130578.0,86.59,86.59,85.95,86.09,130578.0
2018-06-25 15:00:00,86.08,86.27,85.94,86.21,114214.0,86.08,86.27,85.94,86.21,114214.0
2018-06-25 15:30:00,86.22,86.8,86.2,86.56,255200.0,86.22,86.8,86.2,86.56,255200.0
2018-06-26 09:30:00,86.61,86.72,85.93,86.15,79873.0,86.61,86.72,85.93,86.15,79873.0
2018-06-26 10:00:00,86.13,86.31,85.68,85.77,101924.0,86.13,86.31,85.68,85.77,101924.0
2018-06-26 10:30:00,85.77,85.97,85.25,85.43,92209.0,85.77,85.97,85.25,85.43,92209.0
2018-06-26 11:00:00,85.45,85.57,85.13,85.15,99022.0,85.45,85.57,85.13,85.15,99022.0
2018-06-26 11:30:00,85.15,85.44,85.12,85.29,204240.0,85.15,85.44,85.12,85.29,204240.0
2018-06-26 12:00:00,85.31,85.61,85.16,85.61,94138.0,85.31,85.61,85.16,85.61,94138.0
2018-06-26 12:30:00,85.62,85.68,85.11,85.16,135065.0,85.62,85.68,85.11,85.16,135065.0
2018-06-26 13:00:00,85.16,85.44,85.08,85.26,90657.0,85.16,85.44,85.08,85.26,90657.0
2018-06-26 13:30:00,85.26,85.26,85.04,85.05,60779.0,85.26,85.26,85.04,85.05,60779.0
2018-06-26 14:00:00,85.04,85.1,84.77,85.0,139417.0,85.04,85.1,84.77,85.0,139417.0
2018-06-26 14:30:00,84.99,85.15,84.95,85.0,160027.0,84.99,85.15,84.95,85.0,160027.0
2018-06-26 15:00:00,84.99,85.01,84.84,84.85,113252.0,84.99,85.01,84.84,84.85,113252.0
2018-06-26 15:30:00,84.85,85.24,84.83,85.15,458054.0,84.85,85.24,84.83,85.15,458054.0
2018-06-27 09:30:00,85.32,85.32,84.39,84.82,173390.0,85.32,85.32,84.39,84.82,173390.0
2018-06-27 10:00:00,84.76,85.05,84.59,84.78,178783.0,84.76,85.05,84.59,84.78,178783.0
2018-06-27 10:30:00,84.79,85.2,84.66,84.92,113984.0,84.79,85.2,84.66,84.92,113984.0
2018-06-27 11:00:00,84.94,85.03,84.62,84.67,85278.0,84.94,85.03,84.62,84.67,85278.0
2018-06-27 11:30:00,84.66,84.87,84.53,84.65,99886.0,84.66,84.87,84.53,84.65,99886.0
2018-06-27 12:00:00,84.63,84.81,84.56,84.57,66015.0,84.63,84.81,84.56,84.57,66015.0
2018-06-27 12:30:00,84.58,84.62,84.33,84.34,112904.0,84.58,84.62,84.33,84.34,112904.0
2018-06-27 13:00:00,84.31,84.51,84.27,84.41,61077.0,84.31,84.51,84.27,84.41,61077.0
2018-06-27 13:30:00,84.4,84.41,83.93,84.04,62639.0,84.4,84.41,83.93,84.04,62639.0
2018-06-27 14:00:00,84.01,84.06,83.67,83.92,118363.0,84.01,84.06,83.67,83.92,118363.0
2018-06-27 14:30:00,83.91,84.09,83.61,83.8,89221.0,83.91,84.09,83.61,83.8,89221.0
2018-06-27 15:00:00,83.78,84.06,83.64,83.9,156389.0,83.78,84.06,83.64,83.9,156389.0
2018-06-27 15:30:00,83.9,84.04,83.5,83.51,450737.0,83.9,84.04,83.5,83.51,450737.0
2018-06-28 09:30:00,83.62,83.81,82.04,83.76,506684.0,83.62,83.81,82.04,83.76,506684.0
2018-06-28 10:00:00,83.77,83.88,83.3,83.49,396087.0,83.77,83.88,83.3,83.49,396087.0
2018-06-28 10:30:00,83.49,84.77,83.42,84.77,206849.0,83.49,84.77,83.42,84.77,206849.0
2018-06-28 11:00:00,84.78,84.85,84.31,84.78,223672.0,84.78,84.85,84.31,84.78,223672.0
2018-06-28 11:30:00,84.78,84.78,84.43,84.67,124217.0,84.78,84.78,84.43,84.67,124217.0
2018-06-28 12:00:00,84.68,84.71,84.16,84.43,73334.0,84.68,84.71,84.16,84.43,73334.0
2018-06-28 12:30:00,84.42,84.63,84.34,84.55,64508.0,84.42,84.63,84.34,84.55,64508.0
2018-06-28 13:00:00,84.57,84.66,84.4,84.54,38554.0,84.57,84.66,84.4,84.54,38554.0
2018-06-28 13:30:00,84.54,84.81,84.48,84.73,82928.0,84.54,84.81,84.48,84.73,82928.0
2018-06-28 14:00:00,84.73,85.24,84.73,85.11,341966.0,84.73,85.24,84.73,85.11,341966.0
2018-06-28 14:30:00,85.11,85.46,85.05,85.41,142584.0,85.11,85.46,85.05,85.41,142584.0
2018-06-28 15:00:00,85.39,85.48,85.19,85.22,143947.0,85.39,85.48,85.19,85.22,143947.0
2018-06-28 15:30:00,85.23,85.26,84.95,85.0,400327.0,85.23,85.26,84.95,85.0,400327.0
2018-06-29 09:30:00,85.0,85.82,84.9,85.06,203643.0,85.0,85.82,84.9,85.06,203643.0
2018-06-29 10:00:00,85.02,85.5,84.97,85.37,79998.0,85.02,85.5,84.97,85.37,79998.0
2018-06-29 10:30:00,85.34,85.84,85.16,85.77,81104.0,85.34,85.84,85.16,85.77,81104.0
2018-06-29 11:00:00,85.76,85.95,85.65,85.76,94448.0,85.76,85.95,85.65,85.76,94448.0
2018-06-29 11:30:00,85.75,85.87,85.53,85.6,95201.0,85.75,85.87,85.53,85.6,95201.0
2018-06-29 12:00:00,85.61,86.01,85.51,85.95,102275.0,85.61,86.01,85.51,85.95,102275.0
2018-06-29 12:30:00,85.97,86.0,85.77,86.0,65274.0,85.97,86.0,85.77,86.0,65274.0
2018-06-29 13:00:00,86.0,86.31,85.85,86.3,109281.0,86.0,86.31,85.85,86.3,109281.0
2018-06-29 13:30:00,86.29,86.4,85.85,85.89,100546.0,86.29,86.4,85.85,85.89,100546.0
2018-06-29 14:00:00,85.83,85.99,85.73,85.74,61893.0,85.83,85.99,85.73,85.74,61893.0
2018-06-29 14:30:00,85.76,85.82,85.6,85.71,54704.0,85.76,85.82,85.6,85.71,54704.0
2018-06-29 15:00:00,85.71,85.86,85.51,85.51,81689.0,85.71,85.86,85.51,85.51,81689.0
2018-06-29 15:30:00,85.5,85.56,84.77,85.0,486991.0,85.5,85.56,84.77,85.0,486991.0
2018-07-02 09:30:00,84.53,84.74,83.51,83.99,178637.0,84.53,84.74,83.51,83.99,178637.0
2018-07-02 10:00:00,84.04,84.13,83.32,84.01,281406.0,84.04,84.13,83.32,84.01,281406.0
2018-07-02 10:30:00,84.03,84.22,83.61,83.99,147482.0,84.03,84.22,83.61,83.99,147482.0
2018-07-02 11:00:00,83.99,84.2,83.4,83.58,109398.0,83.99,84.2,83.4,83.58,109398.0
2018-07-02 11:30:00,83.55,83.67,83.34,83.58,62453.0,83.55,83.67,83.34,83.58,62453.0
2018-07-02 12:00:00,83.6,83.68,83.41,83.53,78535.0,83.6,83.68,83.41,83.53,78535.0
2018-07-02 12:30:00,83.51,83.66,83.34,83.58,53321.0,83.51,83.66,83.34,83.58,53321.0
2018-07-02 13:00:00,83.58,83.62,83.38,83.47,57934.0,83.58,83.62,83.38,83.47,57934.0
2018-07-02 13:30:00,83.45,83.81,83.45,83.77,76139.0,83.45,83.81,83.45,83.77,76139.0
2018-07-02 14:00:00,83.78,83.8,83.56,83.78,73951.0,83.78,83.8,83.56,83.78,73951.0
2018-07-02 14:30:00,83.8,83.87,83.36,83.4,60711.0,83.8,83.87,83.36,83.4,60711.0
2018-07-02 15:00:00,83.4,83.68,83.37,83.64,118851.0,83.4,83.68,83.37,83.64,118851.0
2018-07-02 15:30:00,83.64,84.05,83.48,84.05,273018.0,83.64,84.05,83.48,84.05,273018.0
2018-07-03 09:30:00,84.3,84.87,84.13,84.2,85844.0,84.3,84.87,84.13,84.2,85844.0
2018-07-03 10:00:00,84.24,84.69,84.08,84.54,93774.0,84.24,84.69,84.08,84.54,93774.0
2018-07-03 10:30:00,84.54,84.54,84.05,84.07,47682.0,84.54,84.54,84.05,84.07,47682.0
2018-07-03 11:00:00,84.09,84.45,84.01,84.22,65659.0,84.09,84.45,84.01,84.22,65659.0
2018-07-03 11:30:00,84.24,84.31,83.75,83.83,79916.0,84.24,84.31,83.75,83.83,79916.0
2018-07-03 12:00:00,83.84,84.01,83.7,83.99,85274.0,83.84,84.01,83.7,83.99,85274.0
2018-07-03 12:30:00,83.97,84.04,83.46,83.57,160842.0,83.97,84.04,83.46,83.57,160842.0
2018-07-05 09:30:00,83.72,84.0,83.5,83.61,74830.0,83.72,84.0,83.5,83.61,74830.0
2018-07-05 10:00:00,83.66,83.88,83.27,83.59,64824.0,83.66,83.88,83.27,83.59,64824.0
2018-07-05 10:30:00,83.58,83.72,83.21,83.43,83051.0,83.58,83.72,83.21,83.43,83051.0
2018-07-05 11:00:00,83.38,83.58,83.29,83.42,58398.0,83.38,83.58,83.29,83.42,58398.0
2018-07-05 11:30:00,83.41,83.71,83.35,83.65,81057.0,83.41,83.71,83.35,83.65,81057.0
2018-07-05 12:00:00,83.66,84.0,83.66,83.93,61478.0,83.66,84.0,83.66,83.93,61478.0
2018-07-05 12:30:00,83.96,84.13,83.86,83.94,85775.0,83.96,84.13,83.86,83.94,85775.0
2018-07-05 13:00:00,83.91,84.04,83.73,83.88,47594.0,83.91,84.04,83.73,83.88,47594.0
2018-07-05 13:30:00,83.9,83.91,83.71,83.9,67754.0,83.9,83.91,83.71,83.9,67754.0
2018-07-05 14:00:00,83.89,84.04,83.68,83.85,115847.0,83.89,84.04,83.68,83.85,115847.0
2018-07-05 14:30:00,83.85,83.89,83.62,83.87,89719.0,83.85,83.89,83.62,83.87,89719.0
2018-07-05 15:00:00,83.87,84.03,83.77,83.92,119489.0,83.87,84.03,83.77,83.92,119489.0
2018-07-05 15:30:00,83.92,84.12,83.73,84.0,324813.0,83.92,84.12,83.73,84.0,324813.0
2018-07-06 09:30:00,84.23,84.83,83.88,84.83,138213.0,84.23,84.83,83.88,84.83,138213.0
2018-07-06 10:00:00,84.78,85.0,84.6,84.77,114808.0,84.78,85.0,84.6,84.77,114808.0
2018-07-06 10:30:00,84.78,85.19,84.64,84.77,59530.0,84.78,85.19,84.64,84.77,59530.0
2018-07-06 11:00:00,84.74,84.83,84.55,84.67,48173.0,84.74,84.83,84.55,84.67,48173.0
2018-07-06 11:30:00,84.67,84.87,84.61,84.81,99204.0,84.67,84.87,84.61,84.81,99204.0
2018-07-06 12:00:00,84.83,85.08,84.81,85.07,62281.0,84.83,85.08,84.81,85.07,62281.0
2018-07-06 12:30:00,85.04,85.36,84.93,85.36,87746.0,85.04,85.36,84.93,85.36,87746.0
2018-07-06 13:00:00,85.37,85.53,85.13,85.15,55603.0,85.37,85.53,85.13,85.15,55603.0
2018-07-06 13:30:00,85.15,85.22,85.07,85.16,39926.0,85.15,85.22,85.07,85.16,39926.0
2018-07-06 14:00:00,85.17,85.17,84.67,84.67,77647.0,85.17,85.17,84.67,84.67,77647.0
2018-07-06 14:30:00,84.66,84.76,84.56,84.69,45752.0,84.66,84.76,84.56,84.69,45752.0
2018-07-06 15:00:00,84.67,84.76,84.5,84.58,63079.0,84.67,84.76,84.5,84.58,63079.0
2018-07-06 15:30:00,84.58,84.72,84.34,84.65,239496.0,84.58,84.72,84.34,84.65,239496.0
2018-07-09 09:30:00,84.65,85.83,84.62,85.59,125710.0,84.65,85.83,84.62,85.59,125710.0
2018-07-09 10:00:00,85.61,85.68,84.81,84.86,64677.0,85.61,85.68,84.81,84.86,64677.0
2018-07-09 10:30:00,84.89,84.9,84.36,84.53,129766.0,84.89,84.9,84.36,84.53,129766.0
2018-07-09 11:00:00,84.52,84.73,84.26,84.55,112970.0,84.52,84.73,84.26,84.55,112970.0
2018-07-09 11:30:00,84.54,84.84,84.46,84.8,136185.0,84.54,84.84,84.46,84.8,136185.0
2018-07-09 12:00:00,84.78,84.85,84.54,84.78,88523.0,84.78,84.85,84.54,84.78,88523.0
2018-07-09 12:30:00,84.81,84.83,84.54,84.66,49448.0,84.81,84.83,84.54,84.66,49448.0
2018-07-09 13:00:00,84.68,84.7,84.54,84.58,35215.0,84.68,84.7,84.54,84.58,35215.0
2018-07-09 13:30:00,84.59,84.61,84.5,84.58,63383.0,84.59,84.61,84.5,84.58,63383.0
2018-07-09 14:00:00,84.58,84.68,84.44,84.5,112523.0,84.58,84.68,84.44,84.5,112523.0
2018-07-09 14:30:00,84.5,84.6,84.39,84.56,189668.0,84.5,84.6,84.39,84.56,189668.0
2018-07-09 15:00:00,84.57,84.76,84.38,84.73,237233.0,84.57,84.76,84.38,84.73,237233.0
2018-07-09 15:30:00,84.74,84.89,84.55,84.67,446100.0,84.74,84.89,84.55,84.67,446100.0
2018-07-10 09:30:00,84.82,85.51,84.5,85.25,159838.0,84.82,85.51,84.5,85.25,159838.0
2018-07-10 10:00:00,85.23,85.4,84.98,85.04,181182.0,85.23,85.4,84.98,85.04,181182.0
2018-07-10 10:30:00,85.06,85.29,84.98,85.22,91608.0,85.06,85.29,84.98,85.22,91608.0
2018-07-10 11:00:00,85.23,85.24,84.81,84.87,136493.0,85.23,85.24,84.81,84.87,136493.0
2018-07-10 11:30:00,84.89,85.0,84.83,84.91,38639.0,84.89,85.0,84.83,84.91,38639.0
2018-07-10 12:00:00,84.9,84.9,84.64,84.79,27168.0,84.9,84.9,84.64,84.79,27168.0
2018-07-10 12:30:00,84.79,84.95,84.65,84.82,28224.0,84.79,84.95,84.65,84.82,28224.0
2018-07-10 13:00:00,84.86,84.98,84.7,84.94,34031.0,84.86,84.98,84.7,84.94,34031.0
2018-07-10 13:30:00,84.94,85.14,84.92,85.02,49076.0,84.94,85.14,84.92,85.02,49076.0
2018-07-10 14:00:00,85.01,85.08,84.87,84.88,47473.0,85.01,85.08,84.87,84.88,47473.0
2018-07-10 14:30:00,84.91,85.03,84.9,85.03,46213.0,84.91,85.03,84.9,85.03,46213.0
2018-07-10 15:00:00,85.03,85.71,84.99,85.66,134479.0,85.03,85.71,84.99,85.66,134479.0
2018-07-10 15:30:00,85.67,85.92,85.63,85.83,374114.0,85.67,85.92,85.63,85.83,374114.0
2018-07-11 09:30:00,85.73,85.84,83.73,84.03,277607.0,85.73,85.84,83.73,84.03,277607.0
2018-07-11 10:00:00,83.98,84.46,83.91,84.29,141435.0,83.98,84.46,83.91,84.29,141435.0
2018-07-11 10:30:00,84.29,84.6,84.18,84.42,170324.0,84.29,84.6,84.18,84.42,170324.0
2018-07-11 11:00:00,84.45,84.9,84.43,84.86,118964.0,84.45,84.9,84.43,84.86,118964.0
2018-07-11 11:30:00,84.86,84.89,84.49,84.53,147940.0,84.86,84.89,84.49,84.53,147940.0
2018-07-11 12:00:00,84.52,84.72,84.5,84.55,64221.0,84.52,84.72,84.5,84.55,64221.0
2018-07-11 12:30:00,84.53,84.67,84.52,84.64,57858.0,84.53,84.67,84.52,84.64,57858.0
2018-07-11 13:00:00,84.65,84.91,84.63,84.85,49664.0,84.65,84.91,84.63,84.85,49664.0
2018-07-11 13:30:00,84.85,85.11,84.85,84.95,96323.0,84.85,85.11,84.85,84.95,96323.0
2018-07-11 14:00:00,84.95,85.03,84.8,85.01,121112.0,84.95,85.03,84.8,85.01,121112.0
2018-07-11 14:30:00,85.01,85.37,85.0,85.23,138669.0,85.01,85.37,85.0,85.23,138669.0
2018-07-11 15:00:00,85.23,85.31,85.09,85.2,108665.0,85.23,85.31,85.09,85.2,108665.0
2018-07-11 15:30:00,85.21,85.53,85.19,85.22,408525.0,85.21,85.53,85.19,85.22,408525.0
2018-07-12 09:30:00,85.65,85.73,84.88,85.53,61124.0,85.65,85.73,84.88,85.53,61124.0
2018-07-12 10:00:00,85.51,86.0,85.44,85.7,61261.0,85.51,86.0,85.44,85.7,61261.0
2018-07-12 10:30:00,85.7,85.71,85.39,85.46,116422.0,85.7,85.71,85.39,85.46,116422.0
2018-07-12 11:00:00,85.46,85.55,85.13,85.25,193407.0,85.46,85.55,85.13,85.25,193407.0
2018-07-12 11:30:00,85.23,85.4,84.95,85.38,108371.0,85.23,85.4,84.95,85.38,108371.0
2018-07-12 12:00:00,85.4,85.54,85.3,85.54,54147.0,85.4,85.54,85.3,85.54,54147.0
2018-07-12 12:30:00,85.55,85.76,85.48,85.75,87795.0,85.55,85.76,85.48,85.75,87795.0
2018-07-12 13:00:00,85.73,85.84,85.63,85.8,46040.0,85.73,85.84,85.63,85.8,46040.0
2018-07-12 13:30:00,85.8,85.84,85.64,85.72,61084.0,85.8,85.84,85.64,85.72,61084.0
2018-07-12 14:00:00,85.71,85.76,85.62,85.74,59992.0,85.71,85.76,85.62,85.74,59992.0
2018-07-12 14:30:00,85.73,85.73,85.4,85.46,65539.0,85.73,85.73,85.4,85.46,65539.0
2018-07-12 15:00:00,85.45,85.76,85.26,85.76,175227.0,85.45,85.76,85.26,85.76,175227.0
2018-07-12 15:30:00,85.75,85.79,85.6,85.73,334314.0,85.75,85.79,85.6,85.73,334314.0
2018-07-13 09:30:00,85.95,86.96,85.55,86.43,241816.0,85.95,86.96,85.55,86.43,241816.0
2018-07-13 10:00:00,86.42,86.95,86.38,86.75,181612.0,86.42,86.95,86.38,86.75,181612.0
2018-07-13 10:30:00,86.77,87.06,86.68,86.95,105684.0,86.77,87.06,86.68,86.95,105684.0
2018-07-13 11:00:00,86.95,87.09,86.66,86.66,90158.0,86.95,87.09,86.66,86.66,90158.0
2018-07-13 11:30:00,86.65,87.04,86.6,86.95,75133.0,86.65,87.04,86.6,86.95,75133.0
2018-07-13 12:00:00,86.95,87.0,86.57,86.64,54814.0,86.95,87.0,86.57,86.64,54814.0
2018-07-13 12:30:00,86.64,86.65,86.51,86.65,68127.0,86.64,86.65,86.51,86.65,68127.0
2018-07-13 13:00:00,86.66,86.66,86.37,86.43,55153.0,86.66,86.66,86.37,86.43,55153.0
2018-07-13 13:30:00,86.43,86.71,86.38,86.68,64881.0,86.43,86.71,86.38,86.68,64881.0
2018-07-13 14:00:00,86.65,87.09,86.64,87.07,76920.0,86.65,87.09,86.64,87.07,76920.0
2018-07-13 14:30:00,87.06,87.06,86.62,86.65,76002.0,87.06,87.06,86.62,86.65,76002.0
2018-07-13 15:00:00,86.65,86.7,86.43,86.53,136001.0,86.65,86.7,86.43,86.53,136001.0
2018-07-13 15:30:00,86.52,86.83,86.49,86.74,315722.0,86.52,86.83,86.49,86.74,315722.0
2018-07-16 09:30:00,86.66,86.69,85.36,85.6,205909.0,86.66,86.69,85.36,85.6,205909.0
2018-07-16 10:00:00,85.63,85.84,85.24,85.55,135451.0,85.63,85.84,85.24,85.55,135451.0
2018-07-16 10:30:00,85.5,86.16,85.5,86.15,60109.0,85.5,86.16,85.5,86.15,60109.0
2018-07-16 11:00:00,86.14,86.19,85.95,86.03,48242.0,86.14,86.19,85.95,86.03,48242.0
2018-07-16 11:30:00,86.06,86.06,85.45,85.51,43828.0,86.06,86.06,85.45,85.51,43828.0
2018-07-16 12:00:00,85.52,85.57,85.41,85.49,53539.0,85.52,85.57,85.41,85.49,53539.0
2018-07-16 12:30:00,85.5,85.54,85.25,85.34,37556.0,85.5,85.54,85.25,85.34,37556.0
2018-07-16 13:00:00,85.36,85.5,85.26,85.32,33441.0,85.36,85.5,85.26,85.32,33441.0
2018-07-16 13:30:00,85.33,85.52,85.25,85.52,141304.0,85.33,85.52,85.25,85.52,141304.0
2018-07-16 14:00:00,85.52,85.88,85.46,85.84,49270.0,85.52,85.88,85.46,85.84,49270.0
2018-07-16 14:30:00,85.83,85.92,85.7,85.7,93853.0,85.83,85.92,85.7,85.7,93853.0
2018-07-16 15:00:00,85.73,86.12,85.69,86.06,80116.0,85.73,86.12,85.69,86.06,80116.0
2018-07-16 15:30:00,86.04,86.16,85.99,86.09,270254.0,86.04,86.16,85.99,86.09,270254.0
2018-07-17 09:30:00,86.08,87.44,85.81,87.25,139128.0,86.08,87.44,85.81,87.25,139128.0
2018-07-17 10:00:00,87.25,87.38,86.78,87.22,98691.0,87.25,87.38,86.78,87.22,98691.0
2018-07-17 10:30:00,87.22,87.35,86.98,86.98,166344.0,87.22,87.35,86.98,86.98,166344.0
2018-07-17 11:00:00,86.97,87.2,86.7,86.86,153922.0,86.97,87.2,86.7,86.86,153922.0
2018-07-17 11:30:00,86.9,86.9,86.52,86.55,150789.0,86.9,86.9,86.52,86.55,150789.0
2018-07-17 12:00:00,86.53,86.53,86.27,86.34,80945.0,86.53,86.53,86.27,86.34,80945.0
2018-07-17 12:30:00,86.33,86.37,86.16,86.21,41082.0,86.33,86.37,86.16,86.21,41082.0
2018-07-17 13:00:00,86.23,86.34,86.18,86.28,64914.0,86.23,86.34,86.18,86.28,64914.0
2018-07-17 13:30:00,86.29,86.41,86.24,86.33,88321.0,86.29,86.41,86.24,86.33,88321.0
2018-07-17 14:00:00,86.32,86.38,86.17,86.34,87446.0,86.32,86.38,86.17,86.34,87446.0
2018-07-17 14:30:00,86.32,86.65,86.32,86.65,46590.0,86.32,86.65,86.32,86.65,46590.0
2018-07-17 15:00:00,86.65,86.75,86.47,86.6,162592.0,86.65,86.75,86.47,86.6,162592.0
2018-07-17 15:30:00,86.61,86.77,86.55,86.73,434144.0,86.61,86.77,86.55,86.73,434144.0
2018-07-18 09:30:00,86.58,86.98,85.92,86.11,117348.0,86.58,86.98,85.92,86.11,117348.0
2018-07-18 10:00:00,86.09,86.24,85.98,86.09,85603.0,86.09,86.24,85.98,86.09,85603.0
2018-07-18 10:30:00,86.11,86.14,85.44,85.52,152385.0,86.11,86.14,85.44,85.52,152385.0
2018-07-18 11:00:00,85.54,85.82,85.53,85.69,95535.0,85.54,85.82,85.53,85.69,95535.0
2018-07-18 11:30:00,85.67,85.83,85.58,85.69,76178.0,85.67,85.83,85.58,85.69,76178.0
2018-07-18 12:00:00,85.69,85.81,85.56,85.74,55057.0,85.69,85.81,85.56,85.74,55057.0
2018-07-18 12:30:00,85.73,85.85,85.6,85.73,71638.0,85.73,85.85,85.6,85.73,71638.0
2018-07-18 13:00:00,85.73,86.06,85.67,86.05,44092.0,85.73,86.06,85.67,86.05,44092.0
2018-07-18 13:30:00,86.06,86.14,85.98,86.1,56371.0,86.06,86.14,85.98,86.1,56371.0
2018-07-18 14:00:00,86.1,86.38,86.07,86.32,86015.0,86.1,86.38,86.07,86.32,86015.0
2018-07-18 14:30:00,86.32,86.51,86.29,86.37,166443.0,86.32,86.51,86.29,86.37,166443.0
2018-07-18 15:00:00,86.38,86.62,86.36,86.48,94941.0,86.38,86.62,86.36,86.48,94941.0
2018-07-18 15:30:00,86.48,86.75,86.43,86.63,458408.0,86.48,86.75,86.43,86.63,458408.0
2018-07-19 09:30:00,86.71,86.97,86.23,86.51,71582.0,86.71,86.97,86.23,86.51,71582.0
2018-07-19 10:00:00,86.54,86.93,86.52,86.6,120780.0,86.54,86.93,86.52,86.6,120780.0
2018-07-19 10:30:00,86.59,86.84,86.31,86.74,98366.0,86.59,86.84,86.31,86.74,98366.0
2018-07-19 11:00:00,86.76,87.35,86.73,87.28,126993.0,86.76,87.35,86.73,87.28,126993.0
2018-07-19 11:30:00,87.27,87.55,87.25,87.43,198185.0,87.27,87.55,87.25,87.43,198185.0
2018-07-19 12:00:00,87.44,87.66,87.35,87.57,177022.0,87.44,87.66,87.35,87.57,177022.0
2018-07-19 12:30:00,87.58,87.79,87.58,87.67,96557.0,87.58,87.79,87.58,87.67,96557.0
2018-07-19 13:00:00,87.67,87.82,87.54,87.73,54281.0,87.67,87.82,87.54,87.73,54281.0
2018-07-19 13:30:00,87.73,87.76,87.56,87.67,47856.0,87.73,87.76,87.56,87.67,47856.0
2018-07-19 14:00:00,87.68,87.72,87.56,87.56,59444.0,87.68,87.72,87.56,87.56,59444.0
2018-07-19 14:30:00,87.57,87.64,87.4,87.56,56947.0,87.57,87.64,87.4,87.56,56947.0
2018-07-19 15:00:00,87.58,87.61,87.44,87.49,133102.0,87.58,87.61,87.44,87.49,133102.0
2018-07-19 15:30:00,87.5,87.64,87.32,87.49,389254.0,87.5,87.64,87.32,87.49,389254.0
2018-07-20 09:30:00,87.25,87.32,86.0,86.29,192741.0,87.25,87.32,86.0,86.29,192741.0
2018-07-20 10:00:00,86.27,86.75,86.23,86.42,184700.0,86.27,86.75,86.23,86.42,184700.0
2018-07-20 10:30:00,86.38,86.6,86.25,86.38,91963.0,86.38,86.6,86.25,86.38,91963.0
2018-07-20 11:00:00,86.39,86.83,86.39,86.74,87662.0,86.39,86.83,86.39,86.74,87662.0
2018-07-20 11:30:00,86.76,86.8,86.36,86.49,107739.0,86.76,86.8,86.36,86.49,107739.0
2018-07-20 12:00:00,86.48,86.62,86.37,86.62,238435.0,86.48,86.62,86.37,86.62,238435.0
2018-07-20 12:30:00,86.59,86.68,86.44,86.54,40431.0,86.59,86.68,86.44,86.54,40431.0
2018-07-20 13:00:00,86.52,86.57,86.12,86.13,179329.0,86.52,86.57,86.12,86.13,179329.0
2018-07-20 13:30:00,86.16,86.22,86.03,86.05,41009.0,86.16,86.22,86.03,86.05,41009.0
2018-07-20 14:00:00,86.03,86.1,85.97,86.07,80543.0,86.03,86.1,85.97,86.07,80543.0
2018-07-20 14:30:00,86.07,86.33,85.96,86.3,115789.0,86.07,86.33,85.96,86.3,115789.0
2018-07-20 15:00:00,86.31,86.53,86.26,86.26,175700.0,86.31,86.53,86.26,86.26,175700.0
2018-07-20 15:30:00,86.28,86.47,86.19,86.45,662136.0,86.28,86.47,86.19,86.45,662136.0
2018-07-23 09:30:00,86.34,87.45,86.12,87.18,306486.0,86.34,87.45,86.12,87.18,306486.0
2018-07-23 10:00:00,87.18,87.23,86.86,86.98,49535.0,87.18,87.23,86.86,86.98,49535.0
2018-07-23 10:30:00,86.97,87.59,86.89,87.53,68975.0,86.97,87.59,86.89,87.53,68975.0
2018-07-23 11:00:00,87.54,87.76,87.37,87.54,68649.0,87.54,87.76,87.37,87.54,68649.0
2018-07-23 11:30:00,87.51,87.93,87.49,87.92,124284.0,87.51,87.93,87.49,87.92,124284.0
2018-07-23 12:00:00,87.94,87.98,87.79,87.92,31735.0,87.94,87.98,87.79,87.92,31735.0
2018-07-23 12:30:00,87.94,87.94,87.72,87.78,26318.0,87.94,87.94,87.72,87.78,26318.0
2018-07-23 13:00:00,87.79,87.86,87.67,87.72,32803.0,87.79,87.86,87.67,87.72,32803.0
2018-07-23 13:30:00,87.72,88.19,87.7,88.11,455249.0,87.72,88.19,87.7,88.11,455249.0
2018-07-23 14:00:00,88.09,88.36,87.98,88.36,287460.0,88.09,88.36,87.98,88.36,287460.0
2018-07-23 14:30:00,88.34,88.36,88.02,88.05,354881.0,88.34,88.36,88.02,88.05,354881.0
2018-07-23 15:00:00,88.06,88.11,87.71,87.98,178407.0,88.06,88.11,87.71,87.98,178407.0
2018-07-23 15:30:00,87.99,88.16,87.84,87.98,448300.0,87.99,88.16,87.84,87.98,448300.0
2018-07-24 09:30:00,87.72,88.98,87.68,88.68,171215.0,87.72,88.98,87.68,88.68,171215.0
2018-07-24 10:00:00,88.66,88.72,88.41,88.48,131610.0,88.66,88.72,88.41,88.48,131610.0
2018-07-24 10:30:00,88.5,88.53,88.08,88.18,153427.0,88.5,88.53,88.08,88.18,153427.0
2018-07-24 11:00:00,88.17,88.45,88.07,88.4,223353.0,88.17,88.45,88.07,88.4,223353.0
2018-07-24 11:30:00,88.41,88.87,88.41,88.87,121521.0,88.41,88.87,88.41,88.87,121521.0
2018-07-24 12:00:00,88.85,88.94,88.69,88.78,178172.0,88.85,88.94,88.69,88.78,178172.0
2018-07-24 12:30:00,88.75,88.81,87.79,88.03,332190.0,88.75,88.81,87.79,88.03,332190.0
2018-07-24 13:00:00,88.05,88.14,87.95,87.98,78661.0,88.05,88.14,87.95,87.98,78661.0
2018-07-24 13:30:00,87.98,88.26,87.87,88.11,95210.0,87.98,88.26,87.87,88.11,95210.0
2018-07-24 14:00:00,88.07,88.11,87.96,88.04,92015.0,88.07,88.11,87.96,88.04,92015.0
2018-07-24 14:30:00,88.03,88.08,87.72,87.95,166428.0,88.03,88.08,87.72,87.95,166428.0
2018-07-24 15:00:00,87.95,87.98,87.74,87.94,111597.0,87.95,87.98,87.74,87.94,111597.0
2018-07-24 15:30:00,87.95,88.3,87.93,88.28,466693.0,87.95,88.3,87.93,88.28,466693.0
2018-07-25 09:30:00,88.42,88.98,88.1,88.76,164908.0,88.42,88.98,88.1,88.76,164908.0
2018-07-25 10:00:00,88.76,88.8,88.35,88.44,413000.0,88.76,88.8,88.35,88.44,413000.0
2018-07-25 10:30:00,88.42,88.76,88.4,88.54,175190.0,88.42,88.76,88.4,88.54,175190.0
2018-07-25 11:00:00,88.57,88.8,88.49,88.64,126482.0,88.57,88.8,88.49,88.64,126482.0
2018-07-25 11:30:00,88.69,88.77,88.5,88.61,119069.0,88.69,88.77,88.5,88.61,119069.0
2018-07-25 12:00:00,88.61,88.62,88.42,88.52,81384.0,88.61,88.62,88.42,88.52,81384.0
2018-07-25 12:30:00,88.53,88.66,88.39,88.65,100939.0,88.53,88.66,88.39,88.65,100939.0
2018-07-25 13:00:00,88.64,88.64,88.41,88.43,90539.0,88.64,88.64,88.41,88.43,90539.0
2018-07-25 13:30:00,88.43,88.66,88.41,88.66,69807.0,88.43,88.66,88.41,88.66,69807.0
2018-07-25 14:00:00,88.66,88.77,88.63,88.77,78835.0,88.66,88.77,88.63,88.77,78835.0
2018-07-25 14:30:00,88.78,89.08,88.76,88.98,272897.0,88.78,89.08,88.76,88.98,272897.0
2018-07-25 15:00:00,88.98,89.4,88.98,89.12,183755.0,88.98,89.4,88.98,89.12,183755.0
2018-07-25 15:30:00,89.12,89.76,89.05,89.41,554001.0,89.12,89.76,89.05,89.41,554001.0
2018-07-26 09:30:00,89.79,90.79,89.6,90.3,177332.0,89.79,90.79,89.6,90.3,177332.0
2018-07-26 10:00:00,90.36,90.5,89.69,89.87,212089.0,90.36,90.5,89.69,89.87,212089.0
2018-07-26 10:30:00,89.84,90.12,89.82,89.98,168098.0,89.84,90.12,89.82,89.98,168098.0
2018-07-26 11:00:00,89.99,90.0,89.42,89.6,114766.0,89.99,90.0,89.42,89.6,114766.0
2018-07-26 11:30:00,89.59,89.78,89.13,89.29,95255.0,89.59,89.78,89.13,89.29,95255.0
2018-07-26 12:00:00,89.3,89.45,89.28,89.4,103828.0,89.3,89.45,89.28,89.4,103828.0
2018-07-26 12:30:00,89.4,89.54,89.36,89.37,126524.0,89.4,89.54,89.36,89.37,126524.0
2018-07-26 13:00:00,89.34,89.65,89.3,89.61,102879.0,89.34,89.65,89.3,89.61,102879.0
2018-07-26 13:30:00,89.6,89.71,89.54,89.58,44868.0,89.6,89.71,89.54,89.58,44868.0
2018-07-26 14:00:00,89.57,89.65,89.52,89.64,87994.0,89.57,89.65,89.52,89.64,87994.0
2018-07-26 14:30:00,89.63,89.83,89.56,89.57,130261.0,89.63,89.83,89.56,89.57,130261.0
2018-07-26 15:00:00,89.58,89.63,89.46,89.51,122577.0,89.58,89.63,89.46,89.51,122577.0
2018-07-26 15:30:00,89.51,89.63,89.1,89.22,378152.0,89.51,89.63,89.1,89.22,378152.0
2018-07-27 09:30:00,89.55,90.01,89.28,89.28,252098.0,89.55,90.01,89.28,89.28,252098.0
2018-07-27 10:00:00,89.21,89.37,88.61,88.74,127990.0,89.21,89.37,88.61,88.74,127990.0
2018-07-27 10:30:00,88.67,88.95,88.35,88.55,79642.0,88.67,88.95,88.35,88.55,79642.0
2018-07-27 11:00:00,88.55,88.55,88.12,88.12,61588.0,88.55,88.55,88.12,88.12,61588.0
2018-07-27 11:30:00,88.12,88.33,87.89,87.94,68572.0,88.12,88.33,87.89,87.94,68572.0
2018-07-27 12:00:00,87.93,88.08,87.9,88.05,46993.0,87.93,88.08,87.9,88.05,46993.0
2018-07-27 12:30:00,88.05,88.08,87.74,87.75,53136.0,88.05,88.08,87.74,87.75,53136.0
2018-07-27 13:00:00,87.73,87.98,87.6,87.62,73020.0,87.73,87.98,87.6,87.62,73020.0
2018-07-27 13:30:00,87.6,88.05,87.47,87.97,128720.0,87.6,88.05,87.47,87.97,128720.0
2018-07-27 14:00:00,87.94,88.14,87.77,87.8,138596.0,87.94,88.14,87.77,87.8,138596.0
2018-07-27 14:30:00,87.8,87.88,87.46,87.75,131050.0,87.8,87.88,87.46,87.75,131050.0
2018-07-27 15:00:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-27 15:30:00,87.75,87.75,87.75,87.75,0.0,87.75,87.75,87.75,87.75,0.0
2018-07-30 09:30:00,87.65,88.54,87.6,88.38,356365.0,87.65,88.54,87.6,88.38,356365.0
2018-07-30 10:00:00,88.44,89.11,88.44,89.05,212280.0,88.44,89.11,88.44,89.05,212280.0
2018-07-30 10:30:00,89.04,89.19,88.69,89.0,135621.0,89.04,89.19,88.69,89.0,135621.0
2018-07-30 11:00:00,88.98,89.16,88.78,88.98,71336.0,88.98,89.16,88.78,88.98,71336.0
2018-07-30 11:30:00,88.98,89.25,88.88,89.16,67078.0,88.98,89.25,88.88,89.16,67078.0
2018-07-30 12:00:00,89.13,89.14,88.73,88.85,98785.0,89.13,89.14,88.73,88.85,98785.0
2018-07-30 12:30:00,88.81,89.08,88.66,89.06,294280.0,88.81,89.08,88.66,89.06,294280.0
2018-07-30 13:00:00,89.06,89.07,88.86,89.0,60777.0,89.06,89.07,88.86,89.0,60777.0
2018-07-30 13:30:00,88.98,89.05,88.92,89.01,108933.0,88.98,89.05,88.92,89.01,108933.0
2018-07-30 14:00:00,89.01,89.32,89.01,89.31,143553.0,89.01,89.32,89.01,89.31,143553.0
2018-07-30 14:30:00,89.31,89.46,89.17,89.45,188923.0,89.31,89.46,89.17,89.45,188923.0
2018-07-30 15:00:00,89.45,89.82,89.44,89.78,190779.0,89.45,89.82,89.44,89.78,190779.0
2018-07-30 15:30:00,89.79,90.07,89.77,90.03,670952.0,89.79,90.07,89.77,90.03,670952.0
2018-07-31 09:30:00,90.0,90.03,89.4,89.98,236120.0,90.0,90.03,89.4,89.98,236120.0
2018-07-31 10:00:00,89.95,90.72,89.93,90.61,120553.0,89.95,90.72,89.93,90.61,120553.0
2018-07-31 10:30:00,90.62,90.77,90.43,90.77,106797.0,90.62,90.77,90.43,90.77,106797.0
2018-07-31 11:00:00,90.75,90.79,90.29,90.34,104277.0,90.75,90.79,90.29,90.34,104277.0
2018-07-31 11:30:00,90.34,90.73,90.29,90.73,211292.0,90.34,90.73,90.29,90.73,211292.0
2018-07-31 12:00:00,90.73,90.91,90.7,90.88,106433.0,90.73,90.91,90.7,90.88,106433.0
2018-07-31 12:30:00,90.86,91.08,90.81,91.08,149102.0,90.86,91.08,90.81,91.08,149102.0
2018-07-31 13:00:00,91.09,91.12,90.96,91.03,77104.0,91.09,91.12,90.96,91.03,77104.0
2018-07-31 13:30:00,91.04,91.33,90.95,91.2,195452.0,91.04,91.33,90.95,91.2,195452.0
2018-07-31 14:00:00,91.16,91.19,90.99,91.07,56599.0,91.16,91.19,90.99,91.07,56599.0
2018-07-31 14:30:00,91.06,91.07,90.95,91.0,98862.0,91.06,91.07,90.95,91.0,98862.0
2018-07-31 15:00:00,90.99,91.14,90.93,91.06,215551.0,90.99,91.14,90.93,91.06,215551.0
2018-07-31 15:30:00,91.08,91.33,90.99,91.28,657915.0,91.08,91.33,90.99,91.28,657915.0
2018-08-01 09:30:00,91.08,91.25,90.4,90.68,229700.0,91.08,91.25,90.4,90.68,229700.0
2018-08-01 10:00:00,90.57,90.64,90.38,90.52,96443.0,90.57,90.64,90.38,90.52,96443.0
2018-08-01 10:30:00,90.54,90.56,89.96,90.28,856916.0,90.54,90.56,89.96,90.28,856916.0
2018-08-01 11:00:00,90.28,90.36,90.02,90.2,543274.0,90.28,90.36,90.02,90.2,543274.0
2018-08-01 11:30:00,90.18,90.37,90.06,90.21,529515.0,90.18,90.37,90.06,90.21,529515.0
2018-08-01 12:00:00,90.2,90.49,90.14,90.18,165065.0,90.2,90.49,90.14,90.18,165065.0
2018-08-01 12:30:00,90.18,90.32,89.79,90.03,363516.0,90.18,90.32,89.79,90.03,363516.0
2018-08-01 13:00:00,90.03,90.3,89.94,90.28,174016.0,90.03,90.3,89.94,90.28,174016.0
2018-08-01 13:30:00,90.3,90.3,89.63,89.74,492029.0,90.3,90.3,89.63,89.74,492029.0
2018-08-01 14:00:00,89.71,90.0,89.63,89.81,216572.0,89.71,90.0,89.63,89.81,216572.0
2018-08-01 14:30:00,89.77,89.88,89.46,89.75,480653.0,89.77,89.88,89.46,89.75,480653.0
2018-08-01 15:00:00,89.77,89.86,89.65,89.75,308253.0,89.77,89.86,89.65,89.75,308253.0
2018-08-01 15:30:00,89.74,90.09,89.74,89.89,727556.0,89.74,90.09,89.74,89.89,727556.0
2018-08-02 09:30:00,89.56,90.84,89.42,89.85,298485.0,89.56,90.84,89.42,89.85,298485.0
2018-08-02 10:00:00,89.84,90.09,89.66,89.73,199881.0,89.84,90.09,89.66,89.73,199881.0
2018-08-02 10:30:00,89.75,90.22,89.74,90.22,86538.0,89.75,90.22,89.74,90.22,86538.0
2018-08-02 11:00:00,90.22,90.43,90.07,90.07,181885.0,90.22,90.43,90.07,90.07,181885.0
2018-08-02 11:30:00,90.1,90.29,90.0,90.12,60979.0,90.1,90.29,90.0,90.12,60979.0
2018-08-02 12:00:00,90.13,90.48,90.11,90.42,40686.0,90.13,90.48,90.11,90.42,40686.0
2018-08-02 12:30:00,90.45,90.76,90.36,90.69,68457.0,90.45,90.76,90.36,90.69,68457.0
2018-08-02 13:00:00,90.67,90.86,90.6,90.7,63524.0,90.67,90.86,90.6,90.7,63524.0
2018-08-02 13:30:00,90.72,91.04,90.71,90.93,87278.0,90.72,91.04,90.71,90.93,87278.0
2018-08-02 14:00:00,90.95,90.99,90.68,90.72,144153.0,90.95,90.99,90.68,90.72,144153.0
2018-08-02 14:30:00,90.72,90.79,90.65,90.77,111555.0,90.72,90.79,90.65,90.77,111555.0
2018-08-02 15:00:00,90.75,90.81,90.62,90.62,128970.0,90.75,90.81,90.62,90.62,128970.0
2018-08-02 15:30:00,90.61,90.84,90.52,90.65,367328.0,90.61,90.84,90.52,90.65,367328.0
2018-08-03 09:30:00,90.69,90.87,89.86,90.15,141240.0,90.69,90.87,89.86,90.15,141240.0
2018-08-03 10:00:00,90.25,90.37,89.88,90.12,78983.0,90.25,90.37,89.88,90.12,78983.0
2018-08-03 10:30:00,90.1,90.28,89.88,90.07,59999.0,90.1,90.28,89.88,90.07,59999.0
2018-08-03 11:00:00,90.09,90.11,89.93,89.98,54614.0,90.09,90.11,89.93,89.98,54614.0
2018-08-03 11:30:00,89.94,90.04,89.89,89.94,135423.0,89.94,90.04,89.89,89.94,135423.0
2018-08-03 12:00:00,89.94,90.32,89.9,90.15,119601.0,89.94,90.32,89.9,90.15,119601.0
2018-08-03 12:30:00,90.13,90.24,90.04,90.12,54082.0,90.13,90.24,90.04,90.12,54082.0
2018-08-03 13:00:00,90.13,90.13,89.98,90.06,52154.0,90.13,90.13,89.98,90.06,52154.0
2018-08-03 13:30:00,90.05,90.29,89.97,90.28,68769.0,90.05,90.29,89.97,90.28,68769.0
2018-08-03 14:00:00,90.25,90.28,90.12,90.25,36423.0,90.25,90.28,90.12,90.25,36423.0
2018-08-03 14:30:00,90.26,90.37,90.22,90.28,67454.0,90.26,90.37,90.22,90.28,67454.0
2018-08-03 15:00:00,90.29,90.36,90.23,90.25,55598.0,90.29,90.36,90.23,90.25,55598.0
2018-08-03 15:30:00,90.23,90.3,90.19,90.28,179036.0,90.23,90.3,90.19,90.28,179036.0
2018-08-06 09:30:00,90.35,90.43,89.96,90.2,70956.0,90.35,90.43,89.96,90.2,70956.0
2018-08-06 10:00:00,90.14,90.46,90.02,90.03,41358.0,90.14,90.46,90.02,90.03,41358.0
2018-08-06 10:30:00,90.08,90.33,89.85,90.02,86418.0,90.08,90.33,89.85,90.02,86418.0
2018-08-06 11:00:00,90.03,90.1,89.89,90.04,131850.0,90.03,90.1,89.89,90.04,131850.0
2018-08-06 11:30:00,90.05,90.3,89.97,90.24,38233.0,90.05,90.3,89.97,90.24,38233.0
2018-08-06 12:00:00,90.23,91.1,90.2,90.91,110447.0,90.23,91.1,90.2,90.91,110447.0
2018-08-06 12:30:00,90.93,91.17,90.79,91.02,191565.0,90.93,91.17,90.79,91.02,191565.0
2018-08-06 13:00:00,91.0,91.14,90.7,90.78,96243.0,91.0,91.14,90.7,90.78,96243.0
2018-08-06 13:30:00,90.75,90.8,90.56,90.69,108184.0,90.75,90.8,90.56,90.69,108184.0
2018-08-06 14:00:00,90.7,91.04,90.66,90.97,80358.0,90.7,91.04,90.66,90.97,80358.0
2018-08-06 14:30:00,90.96,90.97,90.68,90.73,63841.0,90.96,90.97,90.68,90.73,63841.0
2018-08-06 15:00:00,90.73,90.73,90.46,90.48,58235.0,90.73,90.73,90.46,90.48,58235.0
2018-08-06 15:30:00,90.51,90.86,90.49,90.79,259788.0,90.51,90.86,90.49,90.79,259788.0
2018-08-07 09:30:00,91.18,92.65,90.98,92.45,232670.0,91.18,92.65,90.98,92.45,232670.0
2018-08-07 10:00:00,92.42,92.49,91.97,92.1,109316.0,92.42,92.49,91.97,92.1,109316.0
2018-08-07 10:30:00,92.14,92.49,92.0,92.29,114185.0,92.14,92.49,92.0,92.29,114185.0
2018-08-07 11:00:00,92.31,92.68,92.31,92.41,79052.0,92.31,92.68,92.31,92.41,79052.0
2018-08-07 11:30:00,92.41,93.02,92.35,93.0,83393.0,92.41,93.02,92.35,93.0,83393.0
2018-08-07 12:00:00,93.04,93.34,92.96,92.98,127008.0,93.04,93.34,92.96,92.98,127008.0
2018-08-07 12:30:00,92.98,93.13,92.93,93.05,88740.0,92.98,93.13,92.93,93.05,88740.0
2018-08-07 13:00:00,93.04,93.04,92.8,92.89,55688.0,93.04,93.04,92.8,92.89,55688.0
2018-08-07 13:30:00,92.91,93.05,92.89,93.02,167757.0,92.91,93.05,92.89,93.02,167757.0
2018-08-07 14:00:00,93.01,93.4,92.97,93.05,165331.0,93.01,93.4,92.97,93.05,165331.0
2018-08-07 14:30:00,93.04,93.13,92.95,93.12,115230.0,93.04,93.13,92.95,93.12,115230.0
2018-08-07 15:00:00,93.11,93.33,92.99,93.25,95325.0,93.11,93.33,92.99,93.25,95325.0
2018-08-07 15:30:00,93.24,93.25,92.84,92.89,311352.0,93.24,93.25,92.84,92.89,311352.0
2018-08-08 09:30:00,92.88,92.88,91.99,92.0,120391.0,92.88,92.88,91.99,92.0,120391.0
2018-08-08 10:00:00,92.03,92.07,91.67,91.7,36797.0,92.03,92.07,91.67,91.7,36797.0
2018-08-08 10:30:00,91.67,91.92,91.48,91.76,77206.0,91.67,91.92,91.48,91.76,77206.0
2018-08-08 11:00:00,91.74,92.0,91.27,91.91,291173.0,91.74,92.0,91.27,91.91,291173.0
2018-08-08 11:30:00,91.91,92.17,91.82,92.09,124916.0,91.91,92.17,91.82,92.09,124916.0
2018-08-08 12:00:00,92.11,92.13,92.02,92.05,77956.0,92.11,92.13,92.02,92.05,77956.0
2018-08-08 12:30:00,92.05,92.07,91.82,91.82,72307.0,92.05,92.07,91.82,91.82,72307.0
2018-08-08 13:00:00,91.85,92.0,91.83,91.94,39177.0,91.85,92.0,91.83,91.94,39177.0
2018-08-08 13:30:00,91.94,91.99,91.85,91.9,93473.0,91.94,91.99,91.85,91.9,93473.0
2018-08-08 14:00:00,91.88,91.91,91.83,91.86,60331.0,91.88,91.91,91.83,91.86,60331.0
2018-08-08 14:30:00,91.87,91.88,91.56,91.58,69845.0,91.87,91.88,91.56,91.58,69845.0
2018-08-08 15:00:00,91.58,91.75,91.57,91.74,98364.0,91.58,91.75,91.57,91.74,98364.0
2018-08-08 15:30:00,91.74,91.83,91.55,91.61,469083.0,91.74,91.83,91.55,91.61,469083.0
2018-08-09 09:30:00,91.73,92.4,91.53,92.24,57224.0,91.73,92.4,91.53,92.24,57224.0
2018-08-09 10:00:00,92.27,92.74,92.27,92.63,90817.0,92.27,92.74,92.27,92.63,90817.0
2018-08-09 10:30:00,92.62,92.99,92.53,92.81,151652.0,92.62,92.99,92.53,92.81,151652.0
2018-08-09 11:00:00,92.8,92.95,92.63,92.68,45386.0,92.8,92.95,92.63,92.68,45386.0
2018-08-09 11:30:00,92.67,92.85,92.63,92.79,80944.0,92.67,92.85,92.63,92.79,80944.0
2018-08-09 12:00:00,92.79,92.9,92.68,92.76,99901.0,92.79,92.9,92.68,92.76,99901.0
2018-08-09 12:30:00,92.78,92.99,92.78,92.96,43418.0,92.78,92.99,92.78,92.96,43418.0
2018-08-09 13:00:00,92.94,92.95,92.69,92.84,35585.0,92.94,92.95,92.69,92.84,35585.0
2018-08-09 13:30:00,92.85,92.99,92.83,92.92,121235.0,92.85,92.99,92.83,92.92,121235.0
2018-08-09 14:00:00,92.92,92.92,92.66,92.69,46682.0,92.92,92.92,92.66,92.69,46682.0
2018-08-09 14:30:00,92.68,92.77,92.66,92.74,44501.0,92.68,92.77,92.66,92.74,44501.0
2018-08-09 15:00:00,92.74,92.89,92.71,92.79,63782.0,92.74,92.89,92.71,92.79,63782.0
2018-08-09 15:30:00,92.81,92.82,92.69,92.71,213771.0,92.81,92.82,92.69,92.71,213771.0
2018-08-10 09:30:00,92.06,92.78,91.98,92.59,94933.0,92.06,92.78,91.98,92.59,94933.0
2018-08-10 10:00:00,92.6,92.94,92.41,92.77,45680.0,92.6,92.94,92.41,92.77,45680.0
2018-08-10 10:30:00,92.75,92.93,92.56,92.7,60516.0,92.75,92.93,92.56,92.7,60516.0
2018-08-10 11:00:00,92.69,92.81,92.57,92.77,69845.0,92.69,92.81,92.57,92.77,69845.0
2018-08-10 11:30:00,92.77,93.1,92.67,93.07,86529.0,92.77,93.1,92.67,93.07,86529.0
2018-08-10 12:00:00,93.09,93.13,92.58,92.64,46060.0,93.09,93.13,92.58,92.64,46060.0
2018-08-10 12:30:00,92.65,92.73,92.49,92.54,30381.0,92.65,92.73,92.49,92.54,30381.0
2018-08-10 13:00:00,92.52,92.52,92.27,92.3,48619.0,92.52,92.52,92.27,92.3,48619.0
2018-08-10 13:30:00,92.28,92.32,92.12,92.16,32049.0,92.28,92.32,92.12,92.16,32049.0
2018-08-10 14:00:00,92.12,92.18,91.95,91.95,55796.0,92.12,92.18,91.95,91.95,55796.0
2018-08-10 14:30:00,91.95,92.14,91.91,92.01,40104.0,91.95,92.14,91.91,92.01,40104.0
2018-08-10 15:00:00,91.98,92.34,91.91,92.32,70981.0,91.98,92.34,91.91,92.32,70981.0
2018-08-10 15:30:00,92.32,92.55,92.27,92.42,285953.0,92.32,92.55,92.27,92.42,285953.0
2018-08-13 09:30:00,93.86,94.95,92.27,92.27,536433.0,93.86,94.95,92.27,92.27,536433.0
2018-08-13 10:00:00,92.24,92.9,92.21,92.66,128155.0,92.24,92.9,92.21,92.66,128155.0
2018-08-13 10:30:00,92.66,92.79,92.23,92.26,122164.0,92.66,92.79,92.23,92.26,122164.0
2018-08-13 11:00:00,92.26,92.59,92.2,92.36,89654.0,92.26,92.59,92.2,92.36,89654.0
2018-08-13 11:30:00,92.38,92.5,92.31,92.34,36691.0,92.38,92.5,92.31,92.34,36691.0
2018-08-13 12:00:00,92.33,92.49,92.24,92.45,54771.0,92.33,92.49,92.24,92.45,54771.0
2018-08-13 12:30:00,92.45,92.72,92.44,92.66,299005.0,92.45,92.72,92.44,92.66,299005.0
2018-08-13 13:00:00,92.64,92.95,92.61,92.93,131593.0,92.64,92.95,92.61,92.93,131593.0
2018-08-13 13:30:00,92.95,93.17,92.95,93.12,145408.0,92.95,93.17,92.95,93.12,145408.0
2018-08-13 14:00:00,93.11,93.4,93.11,93.34,90389.0,93.11,93.4,93.11,93.34,90389.0
2018-08-13 14:30:00,93.35,93.35,93.08,93.2,316093.0,93.35,93.35,93.08,93.2,316093.0
2018-08-13 15:00:00,93.2,93.31,93.09,93.15,215599.0,93.2,93.31,93.09,93.15,215599.0
2018-08-13 15:30:00,93.15,93.19,92.94,92.96,590148.0,93.15,93.19,92.94,92.96,590148.0
2018-08-14 09:30:00,93.0,93.66,93.0,93.55,243589.0,93.0,93.66,93.0,93.55,243589.0
2018-08-14 10:00:00,93.53,93.84,93.32,93.78,92893.0,93.53,93.84,93.32,93.78,92893.0
2018-08-14 10:30:00,93.79,94.04,93.53,93.61,106252.0,93.79,94.04,93.53,93.61,106252.0
2018-08-14 11:00:00,93.61,94.13,93.58,94.12,117300.0,93.61,94.13,93.58,94.12,117300.0
2018-08-14 11:30:00,94.14,94.15,93.64,93.87,60967.0,94.14,94.15,93.64,93.87,60967.0
2018-08-14 12:00:00,93.89,94.03,93.85,93.98,111274.0,93.89,94.03,93.85,93.98,111274.0
2018-08-14 12:30:00,93.98,94.47,93.95,94.47,151057.0,93.98,94.47,93.95,94.47,151057.0
2018-08-14 13:00:00,94.46,94.73,94.46,94.67,65162.0,94.46,94.73,94.46,94.67,65162.0
2018-08-14 13:30:00,94.69,94.73,94.4,94.46,169607.0,94.69,94.73,94.4,94.46,169607.0
2018-08-14 14:00:00,94.46,94.51,94.24,94.39,138825.0,94.46,94.51,94.24,94.39,138825.0
2018-08-14 14:30:00,94.41,94.62,94.36,94.61,258776.0,94.41,94.62,94.36,94.61,258776.0
2018-08-14 15:00:00,94.61,94.84,94.48,94.77,164660.0,94.61,94.84,94.48,94.77,164660.0
2018-08-14 15:30:00,94.77,94.83,94.39,94.53,398863.0,94.77,94.83,94.39,94.53,398863.0
2018-08-15 09:30:00,93.84,94.38,93.8,94.01,226463.0,93.84,94.38,93.8,94.01,226463.0
2018-08-15 10:00:00,94.0,94.07,93.61,93.86,238251.0,94.0,94.07,93.61,93.86,238251.0
2018-08-15 10:30:00,93.87,94.18,93.76,93.93,149291.0,93.87,94.18,93.76,93.93,149291.0
2018-08-15 11:00:00,93.9,94.15,93.83,93.91,273378.0,93.9,94.15,93.83,93.91,273378.0
2018-08-15 11:30:00,93.91,94.02,93.66,93.89,204303.0,93.91,94.02,93.66,93.89,204303.0
2018-08-15 12:00:00,93.88,93.99,93.85,93.95,81209.0,93.88,93.99,93.85,93.95,81209.0
2018-08-15 12:30:00,93.95,93.98,93.86,93.93,54711.0,93.95,93.98,93.86,93.93,54711.0
2018-08-15 13:00:00,93.95,94.03,93.9,93.95,68648.0,93.95,94.03,93.9,93.95,68648.0
2018-08-15 13:30:00,93.95,94.07,93.89,94.02,67673.0,93.95,94.07,93.89,94.02,67673.0
2018-08-15 14:00:00,94.04,94.18,93.97,94.04,142166.0,94.04,94.18,93.97,94.04,142166.0
2018-08-15 14:30:00,94.03,94.15,93.95,94.15,216612.0,94.03,94.15,93.95,94.15,216612.0
2018-08-15 15:00:00,94.16,94.28,94.05,94.13,173388.0,94.16,94.28,94.05,94.13,173388.0
2018-08-15 15:30:00,94.14,94.41,94.12,94.24,422975.0,94.14,94.41,94.12,94.24,422975.0
2018-08-16 09:30:00,95.3,96.0,94.13,94.27,457774.0,95.3,96.0,94.13,94.27,457774.0
2018-08-16 10:00:00,94.29,95.05,94.19,94.97,174361.0,94.29,95.05,94.19,94.97,174361.0
2018-08-16 10:30:00,94.98,95.18,94.67,94.74,99234.0,94.98,95.18,94.67,94.74,99234.0
2018-08-16 11:00:00,94.76,94.89,94.38,94.38,103376.0,94.76,94.89,94.38,94.38,103376.0
2018-08-16 11:30:00,94.39,94.7,94.35,94.7,114965.0,94.39,94.7,94.35,94.7,114965.0
2018-08-16 12:00:00,94.7,94.8,94.53,94.77,71856.0,94.7,94.8,94.53,94.77,71856.0
2018-08-16 12:30:00,94.77,94.98,94.73,94.97,61985.0,94.77,94.98,94.73,94.97,61985.0
2018-08-16 13:00:00,94.97,95.18,94.86,95.16,174061.0,94.97,95.18,94.86,95.16,174061.0
2018-08-16 13:30:00,95.14,95.38,94.87,94.91,227733.0,95.14,95.38,94.87,94.91,227733.0
2018-08-16 14:00:00,94.92,95.23,94.86,95.15,108879.0,94.92,95.23,94.86,95.15,108879.0
2018-08-16 14:30:00,95.14,95.3,95.0,95.19,217845.0,95.14,95.3,95.0,95.19,217845.0
2018-08-16 15:00:00,95.18,95.29,94.98,95.14,220145.0,95.18,95.29,94.98,95.14,220145.0
2018-08-16 15:30:00,95.13,95.21,94.93,95.05,401149.0,95.13,95.21,94.93,95.05,401149.0
2018-08-17 09:30:00,94.93,95.18,94.28,94.82,120441.0,94.93,95.18,94.28,94.82,120441.0
2018-08-17 10:00:00,94.82,95.31,94.79,95.27,92010.0,94.82,95.31,94.79,95.27,92010.0
2018-08-17 10:30:00,95.29,95.34,95.11,95.17,43060.0,95.29,95.34,95.11,95.17,43060.0
2018-08-17 11:00:00,95.2,95.53,95.02,95.45,57935.0,95.2,95.53,95.02,95.45,57935.0
2018-08-17 11:30:00,95.43,95.7,95.37,95.66,61632.0,95.43,95.7,95.37,95.66,61632.0
2018-08-17 12:00:00,95.66,95.68,95.52,95.64,39173.0,95.66,95.68,95.52,95.64,39173.0
2018-08-17 12:30:00,95.64,95.81,95.47,95.8,207799.0,95.64,95.81,95.47,95.8,207799.0
2018-08-17 13:00:00,95.8,96.09,95.79,95.94,65089.0,95.8,96.09,95.79,95.94,65089.0
2018-08-17 13:30:00,95.97,96.01,95.83,95.91,38588.0,95.97,96.01,95.83,95.91,38588.0
2018-08-17 14:00:00,95.92,96.09,95.85,95.88,69825.0,95.92,96.09,95.85,95.88,69825.0
2018-08-17 14:30:00,95.86,96.05,95.7,95.81,191954.0,95.86,96.05,95.7,95.81,191954.0
2018-08-17 15:00:00,95.81,96.06,95.69,95.91,133452.0,95.81,96.06,95.69,95.91,133452.0
2018-08-17 15:30:00,95.92,95.93,95.54,95.61,231257.0,95.92,95.93,95.54,95.61,231257.0
2018-08-20 09:30:00,96.0,96.0,95.06,95.11,124983.0,96.0,96.0,95.06,95.11,124983.0
2018-08-20 10:00:00,95.13,95.62,95.1,95.12,161323.0,95.13,95.62,95.1,95.12,161323.0
2018-08-20 10:30:00,95.12,95.27,95.04,95.09,135389.0,95.12,95.27,95.04,95.09,135389.0
2018-08-20 11:00:00,95.07,95.26,95.07,95.15,249544.0,95.07,95.26,95.07,95.15,249544.0
2018-08-20 11:30:00,95.14,95.25,94.98,95.1,159472.0,95.14,95.25,94.98,95.1,159472.0
2018-08-20 12:00:00,95.1,95.48,95.06,95.16,200494.0,95.1,95.48,95.06,95.16,200494.0
2018-08-20 12:30:00,95.18,95.31,95.13,95.17,115766.0,95.18,95.31,95.13,95.17,115766.0
2018-08-20 13:00:00,95.18,95.26,95.11,95.18,89906.0,95.18,95.26,95.11,95.18,89906.0
2018-08-20 13:30:00,95.18,95.2,94.9,94.99,213257.0,95.18,95.2,94.9,94.99,213257.0
2018-08-20 14:00:00,94.99,95.12,94.95,95.09,121166.0,94.99,95.12,94.95,95.09,121166.0
2018-08-20 14:30:00,95.09,95.1,95.0,95.03,85394.0,95.09,95.1,95.0,95.03,85394.0
2018-08-20 15:00:00,95.03,95.22,95.0,95.14,239599.0,95.03,95.22,95.0,95.14,239599.0
2018-08-20 15:30:00,95.14,95.18,94.93,94.99,414476.0,95.14,95.18,94.93,94.99,414476.0
2018-08-21 09:30:00,95.3,95.4,94.91,95.1,266024.0,95.3,95.4,94.91,95.1,266024.0
2018-08-21 10:00:00,95.1,95.19,94.86,95.04,165713.0,95.1,95.19,94.86,95.04,165713.0
2018-08-21 10:30:00,95.03,95.2,94.96,95.09,88407.0,95.03,95.2,94.96,95.09,88407.0
2018-08-21 11:00:00,95.1,95.18,95.04,95.04,109206.0,95.1,95.18,95.04,95.04,109206.0
2018-08-21 11:30:00,95.05,95.65,95.05,95.36,322611.0,95.05,95.65,95.05,95.36,322611.0
2018-08-21 12:00:00,95.35,95.45,95.22,95.25,199775.0,95.35,95.45,95.22,95.25,199775.0
2018-08-21 12:30:00,95.25,95.26,95.03,95.08,117300.0,95.25,95.26,95.03,95.08,117300.0
2018-08-21 13:00:00,95.08,95.26,95.07,95.16,122518.0,95.08,95.26,95.07,95.16,122518.0
2018-08-21 13:30:00,95.17,95.28,95.16,95.24,80417.0,95.17,95.28,95.16,95.24,80417.0
2018-08-21 14:00:00,95.23,95.29,95.2,95.21,83070.0,95.23,95.29,95.2,95.21,83070.0
2018-08-21 14:30:00,95.21,95.23,95.09,95.1,70415.0,95.21,95.23,95.09,95.1,70415.0
2018-08-21 15:00:00,95.1,95.22,95.04,95.05,98932.0,95.1,95.22,95.04,95.05,98932.0
2018-08-21 15:30:00,95.06,95.19,94.99,95.0,393819.0,95.06,95.19,94.99,95.0,393819.0
2018-08-22 09:30:00,94.88,95.0,93.86,93.97,666140.0,94.88,95.0,93.86,93.97,666140.0
2018-08-22 10:00:00,94.01,94.42,93.86,94.06,338391.0,94.01,94.42,93.86,94.06,338391.0
2018-08-22 10:30:00,94.08,94.36,94.03,94.04,351454.0,94.08,94.36,94.03,94.04,351454.0
2018-08-22 11:00:00,94.05,94.27,93.76,94.17,321352.0,94.05,94.27,93.76,94.17,321352.0
2018-08-22 11:30:00,94.18,94.23,93.92,94.05,184415.0,94.18,94.23,93.92,94.05,184415.0
2018-08-22 12:00:00,94.06,94.19,94.03,94.12,181889.0,94.06,94.19,94.03,94.12,181889.0
2018-08-22 12:30:00,94.12,94.12,93.71,93.89,224427.0,94.12,94.12,93.71,93.89,224427.0
2018-08-22 13:00:00,93.87,94.22,93.67,94.16,175616.0,93.87,94.22,93.67,94.16,175616.0
2018-08-22 13:30:00,94.17,94.18,93.8,93.89,94821.0,94.17,94.18,93.8,93.89,94821.0
2018-08-22 14:00:00,93.88,93.99,93.54,93.73,226052.0,93.88,93.99,93.54,93.73,226052.0
2018-08-22 14:30:00,93.73,93.84,93.46,93.6,278523.0,93.73,93.84,93.46,93.6,278523.0
2018-08-22 15:00:00,93.6,93.68,93.14,93.24,129903.0,93.6,93.68,93.14,93.24,129903.0
2018-08-22 15:30:00,93.25,93.45,93.23,93.33,330306.0,93.25,93.45,93.23,93.33,330306.0
2018-08-23 09:30:00,93.14,94.21,92.5,93.64,276079.0,93.14,94.21,92.5,93.64,276079.0
2018-08-23 10:00:00,93.64,94.44,93.62,94.41,404158.0,93.64,94.44,93.62,94.41,404158.0
2018-08-23 10:30:00,94.4,94.58,94.22,94.25,217700.0,94.4,94.58,94.22,94.25,217700.0
2018-08-23 11:00:00,94.24,94.58,94.02,94.27,283256.0,94.24,94.58,94.02,94.27,283256.0
2018-08-23 11:30:00,94.27,94.38,94.16,94.17,107872.0,94.27,94.38,94.16,94.17,107872.0
2018-08-23 12:00:00,94.17,94.76,94.11,94.72,191165.0,94.17,94.76,94.11,94.72,191165.0
2018-08-23 12:30:00,94.73,94.73,94.49,94.56,101625.0,94.73,94.73,94.49,94.56,101625.0
2018-08-23 13:00:00,94.56,94.64,94.41,94.59,92005.0,94.56,94.64,94.41,94.59,92005.0
2018-08-23 13:30:00,94.58,94.6,94.43,94.46,71896.0,94.58,94.6,94.43,94.46,71896.0
2018-08-23 14:00:00,94.47,94.54,94.25,94.25,97664.0,94.47,94.54,94.25,94.25,97664.0
2018-08-23 14:30:00,94.27,94.39,94.25,94.33,115774.0,94.27,94.39,94.25,94.33,115774.0
2018-08-23 15:00:00,94.33,94.34,94.22,94.29,105939.0,94.33,94.34,94.22,94.29,105939.0
2018-08-23 15:30:00,94.28,94.31,94.08,94.16,464275.0,94.28,94.31,94.08,94.16,464275.0
2018-08-24 09:30:00,93.9,94.16,93.17,93.51,141150.0,93.9,94.16,93.17,93.51,141150.0
2018-08-24 10:00:00,93.5,93.5,93.01,93.07,135535.0,93.5,93.5,93.01,93.07,135535.0
2018-08-24 10:30:00,93.07,93.34,93.03,93.17,94830.0,93.07,93.34,93.03,93.17,94830.0
2018-08-24 11:00:00,93.16,93.48,93.03,93.33,76168.0,93.16,93.48,93.03,93.33,76168.0
2018-08-24 11:30:00,93.35,93.47,93.19,93.44,114361.0,93.35,93.47,93.19,93.44,114361.0
2018-08-24 12:00:00,93.43,93.55,93.36,93.41,71688.0,93.43,93.55,93.36,93.41,71688.0
2018-08-24 12:30:00,93.41,93.43,93.26,93.41,89459.0,93.41,93.43,93.26,93.41,89459.0
2018-08-24 13:00:00,93.41,93.56,93.39,93.49,53128.0,93.41,93.56,93.39,93.49,53128.0
2018-08-24 13:30:00,93.48,93.61,93.43,93.59,68959.0,93.48,93.61,93.43,93.59,68959.0
2018-08-24 14:00:00,93.6,93.87,93.57,93.81,72964.0,93.6,93.87,93.57,93.81,72964.0
2018-08-24 14:30:00,93.81,94.04,93.81,93.89,76783.0,93.81,94.04,93.81,93.89,76783.0
2018-08-24 15:00:00,93.88,93.92,93.75,93.79,82798.0,93.88,93.92,93.75,93.79,82798.0
2018-08-24 15:30:00,93.8,93.83,93.36,93.46,352113.0,93.8,93.83,93.36,93.46,352113.0
2018-08-27 09:30:00,94.22,94.48,93.54,94.19,331541.0,94.22,94.48,93.54,94.19,331541.0
2018-08-27 10:00:00,94.21,94.45,94.13,94.21,171300.0,94.21,94.45,94.13,94.21,171300.0
2018-08-27 10:30:00,94.22,94.23,93.99,94.05,154551.0,94.22,94.23,93.99,94.05,154551.0
2018-08-27 11:00:00,94.06,94.07,93.38,93.66,274690.0,94.06,94.07,93.38,93.66,274690.0
2018-08-27 11:30:00,93.66,93.77,93.37,93.68,225176.0,93.66,93.77,93.37,93.68,225176.0
2018-08-27 12:00:00,93.67,93.71,93.43,93.46,77104.0,93.67,93.71,93.43,93.46,77104.0
2018-08-27 12:30:00,93.46,93.5,93.15,93.37,126339.0,93.46,93.5,93.15,93.37,126339.0
2018-08-27 13:00:00,93.37,93.46,93.29,93.43,116344.0,93.37,93.46,93.29,93.43,116344.0
2018-08-27 13:30:00,93.45,93.59,93.36,93.48,89099.0,93.45,93.59,93.36,93.48,89099.0
2018-08-27 14:00:00,93.48,93.55,93.41,93.54,107386.0,93.48,93.55,93.41,93.54,107386.0
2018-08-27 14:30:00,93.56,93.61,93.45,93.51,116206.0,93.56,93.61,93.45,93.51,116206.0
2018-08-27 15:00:00,93.5,93.51,93.05,93.29,175064.0,93.5,93.51,93.05,93.29,175064.0
2018-08-27 15:30:00,93.28,93.35,92.84,93.07,566505.0,93.28,93.35,92.84,93.07,566505.0
2018-08-28 09:30:00,93.03,93.74,92.84,93.32,380244.0,93.03,93.74,92.84,93.32,380244.0
2018-08-28 10:00:00,93.3,93.44,92.96,93.3,267723.0,93.3,93.44,92.96,93.3,267723.0
2018-08-28 10:30:00,93.3,93.61,93.13,93.29,360356.0,93.3,93.61,93.13,93.29,360356.0
2018-08-28 11:00:00,93.29,93.51,93.22,93.35,212570.0,93.29,93.51,93.22,93.35,212570.0
2018-08-28 11:30:00,93.34,93.4,93.14,93.18,114874.0,93.34,93.4,93.14,93.18,114874.0
2018-08-28 12:00:00,93.17,93.75,93.15,93.71,297156.0,93.17,93.75,93.15,93.71,297156.0
2018-08-28 12:30:00,93.72,93.89,93.44,93.45,163524.0,93.72,93.89,93.44,93.45,163524.0
2018-08-28 13:00:00,93.45,93.63,93.33,93.39,240168.0,93.45,93.63,93.33,93.39,240168.0
2018-08-28 13:30:00,93.39,93.71,93.36,93.4,116065.0,93.39,93.71,93.36,93.4,116065.0
2018-08-28 14:00:00,93.41,93.62,93.29,93.34,402234.0,93.41,93.62,93.29,93.34,402234.0
2018-08-28 14:30:00,93.35,93.43,93.26,93.42,144775.0,93.35,93.43,93.26,93.42,144775.0
2018-08-28 15:00:00,93.42,93.64,93.4,93.5,142854.0,93.42,93.64,93.4,93.5,142854.0
2018-08-28 15:30:00,93.49,93.61,93.29,93.38,577697.0,93.49,93.61,93.29,93.38,577697.0
2018-08-29 09:30:00,93.38,93.58,92.72,93.37,421098.0,93.38,93.58,92.72,93.37,421098.0
2018-08-29 10:00:00,93.36,93.43,92.99,93.05,165198.0,93.36,93.43,92.99,93.05,165198.0
2018-08-29 10:30:00,93.07,93.4,93.02,93.3,200122.0,93.07,93.4,93.02,93.3,200122.0
2018-08-29 11:00:00,93.29,93.6,93.27,93.37,159119.0,93.29,93.6,93.27,93.37,159119.0
2018-08-29 11:30:00,93.37,93.45,93.12,93.25,173808.0,93.37,93.45,93.12,93.25,173808.0
2018-08-29 12:00:00,93.25,93.56,93.22,93.37,449996.0,93.25,93.56,93.22,93.37,449996.0
2018-08-29 12:30:00,93.38,93.68,93.36,93.49,178497.0,93.38,93.68,93.36,93.49,178497.0
2018-08-29 13:00:00,93.5,93.51,93.14,93.34,129546.0,93.5,93.51,93.14,93.34,129546.0
2018-08-29 13:30:00,93.33,93.62,93.31,93.51,246010.0,93.33,93.62,93.31,93.51,246010.0
2018-08-29 14:00:00,93.49,93.79,93.46,93.71,124688.0,93.49,93.79,93.46,93.71,124688.0
2018-08-29 14:30:00,93.72,93.95,93.59,93.62,167676.0,93.72,93.95,93.59,93.62,167676.0
2018-08-29 15:00:00,93.62,94.15,93.6,93.96,304627.0,93.62,94.15,93.6,93.96,304627.0
2018-08-29 15:30:00,93.96,94.51,93.88,94.45,631878.0,93.96,94.51,93.88,94.45,631878.0
2018-08-30 09:30:00,89.6,90.38,82.86,82.95,4570324.0,89.6,90.38,82.86,82.95,4570324.0
2018-08-30 10:00:00,82.95,84.34,82.86,83.55,2770543.0,82.95,84.34,82.86,83.55,2770543.0
2018-08-30 10:30:00,83.54,84.28,83.28,83.51,1576862.0,83.54,84.28,83.28,83.51,1576862.0
2018-08-30 11:00:00,83.51,83.61,82.52,82.9,1359227.0,83.51,83.61,82.52,82.9,1359227.0
2018-08-30 11:30:00,82.91,83.17,82.4,83.11,861469.0,82.91,83.17,82.4,83.11,861469.0
2018-08-30 12:00:00,83.11,83.11,82.0,82.0,1019101.0,83.11,83.11,82.0,82.0,1019101.0
2018-08-30 12:30:00,82.01,82.15,81.55,82.06,1009285.0,82.01,82.15,81.55,82.06,1009285.0
2018-08-30 13:00:00,82.04,82.13,81.65,81.9,790583.0,82.04,82.13,81.65,81.9,790583.0
2018-08-30 13:30:00,81.89,81.94,81.17,81.52,922375.0,81.89,81.94,81.17,81.52,922375.0
2018-08-30 14:00:00,81.52,81.62,80.51,80.69,1423239.0,81.52,81.62,80.51,80.69,1423239.0
2018-08-30 14:30:00,80.68,80.84,80.11,80.34,1307710.0,80.68,80.84,80.11,80.34,1307710.0
2018-08-30 15:00:00,80.33,80.38,79.83,80.33,2293696.0,80.33,80.38,79.83,80.33,2293696.0
2018-08-30 15:30:00,80.34,80.61,79.77,79.78,3096789.0,80.34,80.61,79.77,79.78,3096789.0
2018-08-31 09:30:00,80.36,81.05,79.85,80.63,1522466.0,80.36,81.05,79.85,80.63,1522466.0
2018-08-31 10:00:00,80.6,80.75,80.3,80.41,606957.0,80.6,80.75,80.3,80.41,606957.0
2018-08-31 10:30:00,80.41,80.5,80.1,80.28,395574.0,80.41,80.5,80.1,80.28,395574.0
2018-08-31 11:00:00,80.29,80.36,79.97,79.98,503228.0,80.29,80.36,79.97,79.98,503228.0
2018-08-31 11:30:00,79.98,80.33,79.97,80.17,453078.0,79.98,80.33,79.97,80.17,453078.0
2018-08-31 12:00:00,80.15,80.41,79.99,80.22,256679.0,80.15,80.41,79.99,80.22,256679.0
2018-08-31 12:30:00,80.23,80.26,79.78,79.83,382466.0,80.23,80.26,79.78,79.83,382466.0
2018-08-31 13:00:00,79.84,80.38,79.84,80.29,281458.0,79.84,80.38,79.84,80.29,281458.0
2018-08-31 13:30:00,80.29,80.42,80.12,80.2,230076.0,80.29,80.42,80.12,80.2,230076.0
2018-08-31 14:00:00,80.19,80.23,79.99,80.17,229303.0,80.19,80.23,79.99,80.17,229303.0
2018-08-31 14:30:00,80.17,80.31,79.5,79.97,362552.0,80.17,80.31,79.5,79.97,362552.0
2018-08-31 15:00:00,79.97,80.23,79.97,80.19,232739.0,79.97,80.23,79.97,80.19,232739.0
2018-08-31 15:30:00,80.18,80.61,80.14,80.51,908624.0,80.18,80.61,80.14,80.51,908624.0
2018-09-04 09:30:00,80.42,81.7,80.36,81.2,952116.0,80.42,81.7,80.36,81.2,952116.0
2018-09-04 10:00:00,81.2,81.28,80.26,80.46,820867.0,81.2,81.28,80.26,80.46,820867.0
2018-09-04 10:30:00,80.5,80.54,79.76,79.95,1066488.0,80.5,80.54,79.76,79.95,1066488.0
2018-09-04 11:00:00,79.97,80.09,79.67,79.7,479102.0,79.97,80.09,79.67,79.7,479102.0
2018-09-04 11:30:00,79.68,79.94,79.59,79.62,483189.0,79.68,79.94,79.59,79.62,483189.0
2018-09-04 12:00:00,79.61,79.67,79.28,79.38,402077.0,79.61,79.67,79.28,79.38,402077.0
2018-09-04 12:30:00,79.38,79.62,79.17,79.55,447113.0,79.38,79.62,79.17,79.55,447113.0
2018-09-04 13:00:00,79.55,79.94,79.45,79.72,929032.0,79.55,79.94,79.45,79.72,929032.0
2018-09-04 13:30:00,79.73,79.85,79.49,79.67,265247.0,79.73,79.85,79.49,79.67,265247.0
2018-09-04 14:00:00,79.67,79.76,79.48,79.51,263689.0,79.67,79.76,79.48,79.51,263689.0
2018-09-04 14:30:00,79.51,79.95,79.5,79.79,297330.0,79.51,79.95,79.5,79.79,297330.0
2018-09-04 15:00:00,79.79,80.11,79.66,79.95,392152.0,79.79,80.11,79.66,79.95,392152.0
2018-09-04 15:30:00,79.95,80.12,79.78,80.0,1022423.0,79.95,80.12,79.78,80.0,1022423.0
2018-09-05 09:30:00,79.76,80.89,79.65,80.63,621670.0,79.76,80.89,79.65,80.63,621670.0
2018-09-05 10:00:00,80.62,80.72,80.21,80.5,329108.0,80.62,80.72,80.21,80.5,329108.0
2018-09-05 10:30:00,80.5,81.31,80.35,81.25,507808.0,80.5,81.31,80.35,81.25,507808.0
2018-09-05 11:00:00,81.26,81.84,81.12,81.41,633287.0,81.26,81.84,81.12,81.41,633287.0
2018-09-05 11:30:00,81.39,81.79,81.34,81.49,322256.0,81.39,81.79,81.34,81.49,322256.0
2018-09-05 12:00:00,81.5,81.74,81.49,81.6,181156.0,81.5,81.74,81.49,81.6,181156.0
2018-09-05 12:30:00,81.61,81.83,81.51,81.69,165443.0,81.61,81.83,81.51,81.69,165443.0
2018-09-05 13:00:00,81.68,82.16,81.67,82.14,227056.0,81.68,82.16,81.67,82.14,227056.0
2018-09-05 13:30:00,82.14,82.29,81.8,82.24,450924.0,82.14,82.29,81.8,82.24,450924.0
2018-09-05 14:00:00,82.25,82.58,82.18,82.55,400070.0,82.25,82.58,82.18,82.55,400070.0
2018-09-05 14:30:00,82.54,82.58,82.33,82.51,415554.0,82.54,82.58,82.33,82.51,415554.0
2018-09-05 15:00:00,82.49,83.0,82.48,83.0,436478.0,82.49,83.0,82.48,83.0,436478.0
2018-09-05 15:30:00,83.0,83.04,82.41,82.64,1136407.0,83.0,83.04,82.41,82.64,1136407.0
2018-09-06 09:30:00,82.92,83.29,81.72,82.2,355440.0,82.92,83.29,81.72,82.2,355440.0
2018-09-06 10:00:00,82.18,82.48,81.83,82.08,237970.0,82.18,82.48,81.83,82.08,237970.0
2018-09-06 10:30:00,82.08,82.1,81.53,81.95,315039.0,82.08,82.1,81.53,81.95,315039.0
2018-09-06 11:00:00,81.95,82.02,81.51,81.64,336277.0,81.95,82.02,81.51,81.64,336277.0
2018-09-06 11:30:00,81.64,82.01,81.63,81.86,348397.0,81.64,82.01,81.63,81.86,348397.0
2018-09-06 12:00:00,81.86,81.98,81.45,81.51,279278.0,81.86,81.98,81.45,81.51,279278.0
2018-09-06 12:30:00,81.53,81.98,81.44,81.96,240482.0,81.53,81.98,81.44,81.96,240482.0
2018-09-06 13:00:00,81.97,82.41,81.97,82.06,288158.0,81.97,82.41,81.97,82.06,288158.0
2018-09-06 13:30:00,82.06,82.12,81.89,82.03,216704.0,82.06,82.12,81.89,82.03,216704.0
2018-09-06 14:00:00,82.02,82.2,81.93,82.1,411611.0,82.02,82.2,81.93,82.1,411611.0
2018-09-06 14:30:00,82.1,82.26,81.94,82.04,350493.0,82.1,82.26,81.94,82.04,350493.0
2018-09-06 15:00:00,82.03,82.23,82.0,82.02,313005.0,82.03,82.23,82.0,82.02,313005.0
2018-09-06 15:30:00,82.02,82.4,81.97,82.11,778892.0,82.02,82.4,81.97,82.11,778892.0
2018-09-07 09:30:00,81.6,82.21,81.44,81.5,286336.0,81.6,82.21,81.44,81.5,286336.0
2018-09-07 10:00:00,81.47,81.54,81.11,81.47,313859.0,81.47,81.54,81.11,81.47,313859.0
2018-09-07 10:30:00,81.47,81.63,81.24,81.26,257331.0,81.47,81.63,81.24,81.26,257331.0
2018-09-07 11:00:00,81.26,81.54,81.03,81.07,164797.0,81.26,81.54,81.03,81.07,164797.0
2018-09-07 11:30:00,81.08,81.26,80.78,80.91,202529.0,81.08,81.26,80.78,80.91,202529.0
2018-09-07 12:00:00,80.94,81.52,80.88,81.01,583816.0,80.94,81.52,80.88,81.01,583816.0
2018-09-07 12:30:00,81.01,81.39,80.99,81.33,175470.0,81.01,81.39,80.99,81.33,175470.0
2018-09-07 13:00:00,81.33,81.55,81.15,81.37,171284.0,81.33,81.55,81.15,81.37,171284.0
2018-09-07 13:30:00,81.35,81.47,81.27,81.32,102010.0,81.35,81.47,81.27,81.32,102010.0
2018-09-07 14:00:00,81.31,81.51,81.28,81.42,238017.0,81.31,81.51,81.28,81.42,238017.0
2018-09-07 14:30:00,81.42,81.66,81.4,81.61,309199.0,81.42,81.66,81.4,81.61,309199.0
2018-09-07 15:00:00,81.61,82.11,81.5,81.99,647510.0,81.61,82.11,81.5,81.99,647510.0
2018-09-07 15:30:00,81.99,82.27,81.87,82.25,955819.0,81.99,82.27,81.87,82.25,955819.0
2018-09-10 09:30:00,82.42,83.15,82.41,83.03,481617.0,82.42,83.15,82.41,83.03,481617.0
2018-09-10 10:00:00,83.02,83.59,82.98,83.48,337702.0,83.02,83.59,82.98,83.48,337702.0
2018-09-10 10:30:00,83.47,83.47,82.92,83.11,245779.0,83.47,83.47,82.92,83.11,245779.0
2018-09-10 11:00:00,83.11,83.29,83.04,83.08,330285.0,83.11,83.29,83.04,83.08,330285.0
2018-09-10 11:30:00,83.07,83.35,83.0,83.17,185638.0,83.07,83.35,83.0,83.17,185638.0
2018-09-10 12:00:00,83.16,83.65,83.14,83.42,279864.0,83.16,83.65,83.14,83.42,279864.0
2018-09-10 12:30:00,83.42,83.56,83.38,83.49,207263.0,83.42,83.56,83.38,83.49,207263.0
2018-09-10 13:00:00,83.47,83.77,83.42,83.59,189232.0,83.47,83.77,83.42,83.59,189232.0
2018-09-10 13:30:00,83.59,83.83,83.58,83.78,123610.0,83.59,83.83,83.58,83.78,123610.0
2018-09-10 14:00:00,83.78,83.88,83.38,83.53,238900.0,83.78,83.88,83.38,83.53,238900.0
2018-09-10 14:30:00,83.52,83.82,83.47,83.6,174710.0,83.52,83.82,83.47,83.6,174710.0
2018-09-10 15:00:00,83.59,83.67,83.38,83.61,232870.0,83.59,83.67,83.38,83.61,232870.0
2018-09-10 15:30:00,83.62,83.97,83.59,83.91,1005619.0,83.62,83.97,83.59,83.91,1005619.0
2018-09-11 09:30:00,83.89,84.7,83.4,83.72,414018.0,83.89,84.7,83.4,83.72,414018.0
2018-09-11 10:00:00,83.75,84.44,83.62,84.31,252362.0,83.75,84.44,83.62,84.31,252362.0
2018-09-11 10:30:00,84.31,84.49,83.95,83.95,206092.0,84.31,84.49,83.95,83.95,206092.0
2018-09-11 11:00:00,83.95,84.24,83.92,84.19,133575.0,83.95,84.24,83.92,84.19,133575.0
2018-09-11 11:30:00,84.2,84.32,84.05,84.31,226299.0,84.2,84.32,84.05,84.31,226299.0
2018-09-11 12:00:00,84.31,84.57,84.24,84.26,279538.0,84.31,84.57,84.24,84.26,279538.0
2018-09-11 12:30:00,84.27,84.41,84.03,84.4,209316.0,84.27,84.41,84.03,84.4,209316.0
2018-09-11 13:00:00,84.41,84.57,84.34,84.36,230298.0,84.41,84.57,84.34,84.36,230298.0
2018-09-11 13:30:00,84.36,84.52,84.22,84.42,252520.0,84.36,84.52,84.22,84.42,252520.0
2018-09-11 14:00:00,84.42,84.63,84.41,84.52,283784.0,84.42,84.63,84.41,84.52,283784.0
2018-09-11 14:30:00,84.51,84.57,84.05,84.09,256756.0,84.51,84.57,84.05,84.09,256756.0
2018-09-11 15:00:00,84.09,84.18,83.72,83.75,478140.0,84.09,84.18,83.72,83.75,478140.0
2018-09-11 15:30:00,83.74,83.91,83.67,83.8,645514.0,83.74,83.91,83.67,83.8,645514.0
2018-09-12 09:30:00,83.87,84.33,83.39,84.15,214394.0,83.87,84.33,83.39,84.15,214394.0
2018-09-12 10:00:00,84.12,84.26,83.9,84.11,228593.0,84.12,84.26,83.9,84.11,228593.0
2018-09-12 10:30:00,84.13,84.58,84.09,84.31,340816.0,84.13,84.58,84.09,84.31,340816.0
2018-09-12 11:00:00,84.31,84.92,84.28,84.69,336094.0,84.31,84.92,84.28,84.69,336094.0
2018-09-12 11:30:00,84.69,84.88,84.23,84.31,183160.0,84.69,84.88,84.23,84.31,183160.0
2018-09-12 12:00:00,84.3,84.44,84.24,84.42,155714.0,84.3,84.44,84.24,84.42,155714.0
2018-09-12 12:30:00,84.42,84.74,84.41,84.74,153591.0,84.42,84.74,84.41,84.74,153591.0
2018-09-12 13:00:00,84.74,84.9,84.67,84.86,258480.0,84.74,84.9,84.67,84.86,258480.0
2018-09-12 13:30:00,84.85,84.95,84.71,84.88,216839.0,84.85,84.95,84.71,84.88,216839.0
2018-09-12 14:00:00,84.89,84.99,84.69,84.84,205702.0,84.89,84.99,84.69,84.84,205702.0
2018-09-12 14:30:00,84.83,84.83,84.6,84.75,299901.0,84.83,84.83,84.6,84.75,299901.0
2018-09-12 15:00:00,84.75,85.06,84.75,84.98,309457.0,84.75,85.06,84.75,84.98,309457.0
2018-09-12 15:30:00,84.98,85.09,84.65,84.97,664894.0,84.98,85.09,84.65,84.97,664894.0
2018-09-13 09:30:00,84.97,85.2,84.57,84.86,225231.0,84.97,85.2,84.57,84.86,225231.0
2018-09-13 10:00:00,84.87,85.18,84.71,85.18,274654.0,84.87,85.18,84.71,85.18,274654.0
2018-09-13 10:30:00,85.17,85.27,85.01,85.1,144190.0,85.17,85.27,85.01,85.1,144190.0
2018-09-13 11:00:00,85.08,85.08,84.69,84.79,171706.0,85.08,85.08,84.69,84.79,171706.0
2018-09-13 11:30:00,84.78,84.78,84.36,84.42,119444.0,84.78,84.78,84.36,84.42,119444.0
2018-09-13 12:00:00,84.44,84.64,84.35,84.63,116387.0,84.44,84.64,84.35,84.63,116387.0
2018-09-13 12:30:00,84.64,84.64,84.47,84.59,66243.0,84.64,84.64,84.47,84.59,66243.0
2018-09-13 13:00:00,84.58,84.63,84.27,84.28,141341.0,84.58,84.63,84.27,84.28,141341.0
2018-09-13 13:30:00,84.27,84.27,83.83,83.91,162351.0,84.27,84.27,83.83,83.91,162351.0
2018-09-13 14:00:00,83.91,84.23,83.9,84.19,124846.0,83.91,84.23,83.9,84.19,124846.0
2018-09-13 14:30:00,84.19,84.28,83.93,84.05,156910.0,84.19,84.28,83.93,84.05,156910.0
2018-09-13 15:00:00,84.05,84.32,84.0,84.16,218399.0,84.05,84.32,84.0,84.16,218399.0
2018-09-13 15:30:00,84.18,84.47,84.13,84.42,432159.0,84.18,84.47,84.13,84.42,432159.0
2018-09-14 09:30:00,84.27,84.87,83.81,83.81,200403.0,84.27,84.87,83.81,83.81,200403.0
2018-09-14 10:00:00,83.8,84.29,83.8,84.29,133823.0,83.8,84.29,83.8,84.29,133823.0
2018-09-14 10:30:00,84.3,84.64,84.25,84.56,133758.0,84.3,84.64,84.25,84.56,133758.0
2018-09-14 11:00:00,84.53,84.82,84.51,84.7,289612.0,84.53,84.82,84.51,84.7,289612.0
2018-09-14 11:30:00,84.72,84.74,84.13,84.14,99645.0,84.72,84.74,84.13,84.14,99645.0
2018-09-14 12:00:00,84.14,84.31,83.89,84.04,210777.0,84.14,84.31,83.89,84.04,210777.0
2018-09-14 12:30:00,84.05,84.13,83.96,84.01,87109.0,84.05,84.13,83.96,84.01,87109.0
2018-09-14 13:00:00,84.02,84.03,83.57,83.72,128826.0,84.02,84.03,83.57,83.72,128826.0
2018-09-14 13:30:00,83.71,84.14,83.71,84.13,193958.0,83.71,84.14,83.71,84.13,193958.0
2018-09-14 14:00:00,84.13,84.25,84.01,84.2,106093.0,84.13,84.25,84.01,84.2,106093.0
2018-09-14 14:30:00,84.2,84.44,84.07,84.44,104003.0,84.2,84.44,84.07,84.44,104003.0
2018-09-14 15:00:00,84.43,84.52,84.24,84.35,147557.0,84.43,84.52,84.24,84.35,147557.0
2018-09-14 15:30:00,84.35,84.72,84.34,84.58,469254.0,84.35,84.72,84.34,84.58,469254.0
2018-09-17 09:30:00,84.57,85.07,84.4,84.64,192141.0,84.57,85.07,84.4,84.64,192141.0
2018-09-17 10:00:00,84.67,85.02,84.47,85.01,176920.0,84.67,85.02,84.47,85.01,176920.0
2018-09-17 10:30:00,85.0,85.37,84.86,85.35,324452.0,85.0,85.37,84.86,85.35,324452.0
2018-09-17 11:00:00,85.34,85.49,85.08,85.41,360701.0,85.34,85.49,85.08,85.41,360701.0
2018-09-17 11:30:00,85.41,85.49,85.13,85.35,270969.0,85.41,85.49,85.13,85.35,270969.0
2018-09-17 12:00:00,85.35,85.63,85.21,85.56,163328.0,85.35,85.63,85.21,85.56,163328.0
2018-09-17 12:30:00,85.57,85.91,85.57,85.78,164941.0,85.57,85.91,85.57,85.78,164941.0
2018-09-17 13:00:00,85.78,86.0,85.67,85.87,205498.0,85.78,86.0,85.67,85.87,205498.0
2018-09-17 13:30:00,85.85,85.85,85.65,85.66,198337.0,85.85,85.85,85.65,85.66,198337.0
2018-09-17 14:00:00,85.65,85.77,85.47,85.69,367401.0,85.65,85.77,85.47,85.69,367401.0
2018-09-17 14:30:00,85.68,85.9,85.58,85.61,236958.0,85.68,85.9,85.58,85.61,236958.0
2018-09-17 15:00:00,85.61,85.67,85.5,85.53,201865.0,85.61,85.67,85.5,85.53,201865.0
2018-09-17 15:30:00,85.53,85.62,85.37,85.5,821584.0,85.53,85.62,85.37,85.5,821584.0
2018-09-18 09:30:00,85.0,85.5,84.56,85.45,1139957.0,85.0,85.5,84.56,85.45,1139957.0
2018-09-18 10:00:00,85.45,85.5,84.75,84.92,343710.0,85.45,85.5,84.75,84.92,343710.0
2018-09-18 10:30:00,84.91,85.2,84.82,85.12,188070.0,84.91,85.2,84.82,85.12,188070.0
2018-09-18 11:00:00,85.13,85.2,85.04,85.12,150830.0,85.13,85.2,85.04,85.12,150830.0
2018-09-18 11:30:00,85.13,85.21,84.97,85.16,157463.0,85.13,85.21,84.97,85.16,157463.0
2018-09-18 12:00:00,85.16,85.24,84.93,85.0,107733.0,85.16,85.24,84.93,85.0,107733.0
2018-09-18 12:30:00,85.0,85.02,84.91,84.98,123317.0,85.0,85.02,84.91,84.98,123317.0
2018-09-18 13:00:00,84.99,85.16,84.98,85.09,129912.0,84.99,85.16,84.98,85.09,129912.0
2018-09-18 13:30:00,85.08,85.17,85.01,85.03,202835.0,85.08,85.17,85.01,85.03,202835.0
2018-09-18 14:00:00,85.03,85.19,85.02,85.09,210289.0,85.03,85.19,85.02,85.09,210289.0
2018-09-18 14:30:00,85.09,85.25,84.98,85.23,316299.0,85.09,85.25,84.98,85.23,316299.0
2018-09-18 15:00:00,85.23,85.66,85.23,85.59,324786.0,85.23,85.66,85.23,85.59,324786.0
2018-09-18 15:30:00,85.59,85.59,85.19,85.2,513506.0,85.59,85.59,85.19,85.2,513506.0
2018-09-19 09:30:00,85.73,85.73,84.47,84.55,244797.0,85.73,85.73,84.47,84.55,244797.0
2018-09-19 10:00:00,84.52,84.84,84.31,84.68,128753.0,84.52,84.84,84.31,84.68,128753.0
2018-09-19 10:30:00,84.7,84.76,84.37,84.53,224676.0,84.7,84.76,84.37,84.53,224676.0
2018-09-19 11:00:00,84.53,85.11,84.52,84.77,131603.0,84.53,85.11,84.52,84.77,131603.0
2018-09-19 11:30:00,84.76,84.83,84.02,84.29,1973586.0,84.76,84.83,84.02,84.29,1973586.0
2018-09-19 12:00:00,84.3,84.62,84.27,84.39,214927.0,84.3,84.62,84.27,84.39,214927.0
2018-09-19 12:30:00,84.39,85.04,84.39,84.97,160569.0,84.39,85.04,84.39,84.97,160569.0
2018-09-19 13:00:00,84.97,85.0,84.86,84.91,95095.0,84.97,85.0,84.86,84.91,95095.0
2018-09-19 13:30:00,84.91,84.92,84.56,84.56,128000.0,84.91,84.92,84.56,84.56,128000.0
2018-09-19 14:00:00,84.56,84.67,84.5,84.54,113241.0,84.56,84.67,84.5,84.54,113241.0
2018-09-19 14:30:00,84.53,84.64,84.42,84.42,84623.0,84.53,84.64,84.42,84.42,84623.0
2018-09-19 15:00:00,84.43,84.6,84.2,84.32,227194.0,84.43,84.6,84.2,84.32,227194.0
2018-09-19 15:30:00,84.32,84.48,84.27,84.27,697440.0,84.32,84.48,84.27,84.27,697440.0
2018-09-20 09:30:00,84.6,85.03,84.05,84.88,362644.0,84.6,85.03,84.05,84.88,362644.0
2018-09-20 10:00:00,84.9,84.96,84.62,84.88,242192.0,84.9,84.96,84.62,84.88,242192.0
2018-09-20 10:30:00,84.89,85.18,84.82,85.13,320212.0,84.89,85.18,84.82,85.13,320212.0
2018-09-20 11:00:00,85.12,85.43,85.09,85.38,318488.0,85.12,85.43,85.09,85.38,318488.0
2018-09-20 11:30:00,85.4,85.8,85.28,85.67,426868.0,85.4,85.8,85.28,85.67,426868.0
2018-09-20 12:00:00,85.67,85.74,85.53,85.57,288629.0,85.67,85.74,85.53,85.57,288629.0
2018-09-20 12:30:00,85.56,85.65,85.29,85.34,1554393.0,85.56,85.65,85.29,85.34,1554393.0
2018-09-20 13:00:00,85.35,85.9,85.33,85.85,310570.0,85.35,85.9,85.33,85.85,310570.0
2018-09-20 13:30:00,85.85,85.96,85.75,85.95,117052.0,85.85,85.96,85.75,85.95,117052.0
2018-09-20 14:00:00,85.96,85.99,85.74,85.82,130087.0,85.96,85.99,85.74,85.82,130087.0
2018-09-20 14:30:00,85.82,85.98,85.79,85.92,111510.0,85.82,85.98,85.79,85.92,111510.0
2018-09-20 15:00:00,85.93,86.29,85.91,86.17,267635.0,85.93,86.29,85.91,86.17,267635.0
2018-09-20 15:30:00,86.16,86.3,86.03,86.23,672045.0,86.16,86.3,86.03,86.23,672045.0
2018-09-21 09:30:00,86.71,86.71,86.22,86.45,522065.0,86.71,86.71,86.22,86.45,522065.0
2018-09-21 10:00:00,86.44,86.67,86.3,86.35,186089.0,86.44,86.67,86.3,86.35,186089.0
2018-09-21 10:30:00,86.33,86.36,85.8,85.84,189272.0,86.33,86.36,85.8,85.84,189272.0
2018-09-21 11:00:00,85.84,86.25,85.83,86.1,142591.0,85.84,86.25,85.83,86.1,142591.0
2018-09-21 11:30:00,86.11,86.13,85.93,86.09,104432.0,86.11,86.13,85.93,86.09,104432.0
2018-09-21 12:00:00,86.1,86.15,85.97,85.99,76608.0,86.1,86.15,85.97,85.99,76608.0
2018-09-21 12:30:00,85.99,86.04,85.89,85.9,80157.0,85.99,86.04,85.89,85.9,80157.0
2018-09-21 13:00:00,85.9,85.97,85.63,85.7,74969.0,85.9,85.97,85.63,85.7,74969.0
2018-09-21 13:30:00,85.72,85.72,85.35,85.5,99009.0,85.72,85.72,85.35,85.5,99009.0
2018-09-21 14:00:00,85.5,85.51,85.1,85.18,151984.0,85.5,85.51,85.1,85.18,151984.0
2018-09-21 14:30:00,85.19,85.31,84.83,85.0,180163.0,85.19,85.31,84.83,85.0,180163.0
2018-09-21 15:00:00,85.0,85.1,84.67,84.84,141078.0,85.0,85.1,84.67,84.84,141078.0
2018-09-21 15:30:00,84.84,85.15,84.73,85.07,611885.0,84.84,85.15,84.73,85.07,611885.0
2018-09-24 09:30:00,84.6,85.84,84.51,85.78,216824.0,84.6,85.84,84.51,85.78,216824.0
2018-09-24 10:00:00,85.81,85.93,85.21,85.26,97651.0,85.81,85.93,85.21,85.26,97651.0
2018-09-24 10:30:00,85.27,85.36,84.87,85.15,105745.0,85.27,85.36,84.87,85.15,105745.0
2018-09-24 11:00:00,85.16,85.45,85.04,85.31,84217.0,85.16,85.45,85.04,85.31,84217.0
2018-09-24 11:30:00,85.32,85.37,85.2,85.25,66436.0,85.32,85.37,85.2,85.25,66436.0
2018-09-24 12:00:00,85.25,85.31,85.01,85.03,81129.0,85.25,85.31,85.01,85.03,81129.0
2018-09-24 12:30:00,85.02,85.04,84.66,84.68,104744.0,85.02,85.04,84.66,84.68,104744.0
2018-09-24 13:00:00,84.68,84.78,84.47,84.47,79413.0,84.68,84.78,84.47,84.47,79413.0
2018-09-24 13:30:00,84.5,84.59,84.23,84.58,190490.0,84.5,84.59,84.23,84.58,190490.0
2018-09-24 14:00:00,84.57,84.66,84.5,84.61,52389.0,84.57,84.66,84.5,84.61,52389.0
2018-09-24 14:30:00,84.61,84.83,84.52,84.81,140533.0,84.61,84.83,84.52,84.81,140533.0
2018-09-24 15:00:00,84.81,85.18,84.78,85.12,138052.0,84.81,85.18,84.78,85.12,138052.0
2018-09-24 15:30:00,85.12,85.67,85.05,85.63,659639.0,85.12,85.67,85.05,85.63,659639.0
2018-09-25 09:30:00,84.44,85.05,84.17,84.44,372871.0,84.44,85.05,84.17,84.44,372871.0
2018-09-25 10:00:00,84.44,84.49,84.01,84.28,183476.0,84.44,84.49,84.01,84.28,183476.0
2018-09-25 10:30:00,84.3,84.94,84.25,84.67,147574.0,84.3,84.94,84.25,84.67,147574.0
2018-09-25 11:00:00,84.69,84.98,84.59,84.97,120213.0,84.69,84.98,84.59,84.97,120213.0
2018-09-25 11:30:00,84.97,85.46,84.97,85.38,175682.0,84.97,85.46,84.97,85.38,175682.0
2018-09-25 12:00:00,85.39,85.49,85.15,85.17,117428.0,85.39,85.49,85.15,85.17,117428.0
2018-09-25 12:30:00,85.17,85.38,85.01,85.08,76421.0,85.17,85.38,85.01,85.08,76421.0
2018-09-25 13:00:00,85.08,85.11,84.95,85.09,64427.0,85.08,85.11,84.95,85.09,64427.0
2018-09-25 13:30:00,85.09,85.43,84.99,85.42,150716.0,85.09,85.43,84.99,85.42,150716.0
2018-09-25 14:00:00,85.4,85.52,85.32,85.51,145251.0,85.4,85.52,85.32,85.51,145251.0
2018-09-25 14:30:00,85.51,85.51,85.41,85.46,92096.0,85.51,85.51,85.41,85.46,92096.0
2018-09-25 15:00:00,85.47,85.49,85.22,85.23,183798.0,85.47,85.49,85.22,85.23,183798.0
2018-09-25 15:30:00,85.23,85.31,85.0,85.26,889278.0,85.23,85.31,85.0,85.26,889278.0
2018-09-26 09:30:00,85.71,85.71,84.48,84.63,325088.0,85.71,85.71,84.48,84.63,325088.0
2018-09-26 10:00:00,84.66,84.9,84.55,84.86,234803.0,84.66,84.9,84.55,84.86,234803.0
2018-09-26 10:30:00,84.89,85.03,84.75,84.77,270659.0,84.89,85.03,84.75,84.77,270659.0
2018-09-26 11:00:00,84.77,84.99,84.74,84.89,177579.0,84.77,84.99,84.74,84.89,177579.0
2018-09-26 11:30:00,84.89,85.34,84.82,85.2,323505.0,84.89,85.34,84.82,85.2,323505.0
2018-09-26 12:00:00,85.21,85.22,85.09,85.12,107341.0,85.21,85.22,85.09,85.12,107341.0
2018-09-26 12:30:00,85.12,85.45,85.11,85.37,188356.0,85.12,85.45,85.11,85.37,188356.0
2018-09-26 13:00:00,85.37,85.39,85.0,85.16,355155.0,85.37,85.39,85.0,85.16,355155.0
2018-09-26 13:30:00,85.18,85.27,84.9,85.0,148994.0,85.18,85.27,84.9,85.0,148994.0
2018-09-26 14:00:00,85.0,85.26,84.91,85.0,315229.0,85.0,85.26,84.91,85.0,315229.0
2018-09-26 14:30:00,84.99,85.2,84.99,85.13,190092.0,84.99,85.2,84.99,85.13,190092.0
2018-09-26 15:00:00,85.13,85.13,84.75,84.89,198843.0,85.13,85.13,84.75,84.89,198843.0
2018-09-26 15:30:00,84.9,84.96,84.29,84.35,747936.0,84.9,84.96,84.29,84.35,747936.0
2018-09-27 09:30:00,84.18,84.41,82.82,82.85,259797.0,84.18,84.41,82.82,82.85,259797.0
2018-09-27 10:00:00,82.83,83.29,82.61,83.23,262526.0,82.83,83.29,82.61,83.23,262526.0
2018-09-27 10:30:00,83.24,83.34,83.09,83.15,127140.0,83.24,83.34,83.09,83.15,127140.0
2018-09-27 11:00:00,83.16,83.24,82.99,83.12,110890.0,83.16,83.24,82.99,83.12,110890.0
2018-09-27 11:30:00,83.1,83.13,82.84,82.95,114638.0,83.1,83.13,82.84,82.95,114638.0
2018-09-27 12:00:00,82.96,82.97,82.7,82.84,161332.0,82.96,82.97,82.7,82.84,161332.0
2018-09-27 12:30:00,82.84,82.86,82.53,82.56,176317.0,82.84,82.86,82.53,82.56,176317.0
2018-09-27 13:00:00,82.55,82.58,82.16,82.17,179956.0,82.55,82.58,82.16,82.17,179956.0
2018-09-27 13:30:00,82.17,82.41,82.02,82.3,197514.0,82.17,82.41,82.02,82.3,197514.0
2018-09-27 14:00:00,82.29,82.58,82.26,82.46,138385.0,82.29,82.58,82.26,82.46,138385.0
2018-09-27 14:30:00,82.45,82.56,81.93,82.03,304224.0,82.45,82.56,81.93,82.03,304224.0
2018-09-27 15:00:00,82.03,82.14,81.95,81.99,165715.0,82.03,82.14,81.95,81.99,165715.0
2018-09-27 15:30:00,82.01,82.13,81.93,82.06,674764.0,82.01,82.13,81.93,82.06,674764.0
2018-09-28 09:30:00,82.39,82.39,81.46,81.59,378237.0,82.39,82.39,81.46,81.59,378237.0
2018-09-28 10:00:00,81.61,81.73,81.06,81.41,219130.0,81.61,81.73,81.06,81.41,219130.0
2018-09-28 10:30:00,81.41,81.77,81.41,81.68,160926.0,81.41,81.77,81.41,81.68,160926.0
2018-09-28 11:00:00,81.67,81.7,81.52,81.61,111131.0,81.67,81.7,81.52,81.61,111131.0
2018-09-28 11:30:00,81.61,81.64,81.48,81.52,109344.0,81.61,81.64,81.48,81.52,109344.0
2018-09-28 12:00:00,81.54,81.59,81.24,81.34,119882.0,81.54,81.59,81.24,81.34,119882.0
2018-09-28 12:30:00,81.34,81.46,81.25,81.26,87905.0,81.34,81.46,81.25,81.26,87905.0
2018-09-28 13:00:00,81.25,81.55,81.21,81.45,97886.0,81.25,81.55,81.21,81.45,97886.0
2018-09-28 13:30:00,81.46,81.61,81.43,81.5,101721.0,81.46,81.61,81.43,81.5,101721.0
2018-09-28 14:00:00,81.5,81.51,81.12,81.12,234650.0,81.5,81.51,81.12,81.12,234650.0
2018-09-28 14:30:00,81.12,81.53,80.94,81.41,252954.0,81.12,81.53,80.94,81.41,252954.0
2018-09-28 15:00:00,81.42,81.42,81.24,81.31,152912.0,81.42,81.42,81.24,81.31,152912.0
2018-09-28 15:30:00,81.31,81.58,81.26,81.55,522830.0,81.31,81.58,81.26,81.55,522830.0
2018-10-01 09:30:00,81.91,82.29,81.72,82.03,364719.0,81.91,82.29,81.72,82.03,364719.0
2018-10-01 10:00:00,82.04,82.07,81.59,81.84,179596.0,82.04,82.07,81.59,81.84,179596.0
2018-10-01 10:30:00,81.85,82.17,81.82,82.04,174537.0,81.85,82.17,81.82,82.04,174537.0
2018-10-01 11:00:00,82.04,82.05,81.73,81.89,254785.0,82.04,82.05,81.73,81.89,254785.0
2018-10-01 11:30:00,81.89,82.07,81.71,81.75,138482.0,81.89,82.07,81.71,81.75,138482.0
2018-10-01 12:00:00,81.74,81.99,81.56,81.94,227393.0,81.74,81.99,81.56,81.94,227393.0
2018-10-01 12:30:00,81.92,82.02,81.76,82.0,122721.0,81.92,82.02,81.76,82.0,122721.0
2018-10-01 13:00:00,82.01,82.22,82.0,82.19,124034.0,82.01,82.22,82.0,82.19,124034.0
2018-10-01 13:30:00,82.19,82.39,82.16,82.29,113852.0,82.19,82.39,82.16,82.29,113852.0
2018-10-01 14:00:00,82.29,82.34,82.21,82.27,191820.0,82.29,82.34,82.21,82.27,191820.0
2018-10-01 14:30:00,82.28,82.62,82.27,82.57,229678.0,82.28,82.62,82.27,82.57,229678.0
2018-10-01 15:00:00,82.58,82.69,82.33,82.4,201691.0,82.58,82.69,82.33,82.4,201691.0
2018-10-01 15:30:00,82.39,82.64,82.2,82.2,573379.0,82.39,82.64,82.2,82.2,573379.0
2018-10-02 09:30:00,82.41,82.97,82.21,82.61,182707.0,82.41,82.97,82.21,82.61,182707.0
2018-10-02 10:00:00,82.61,82.62,82.17,82.36,182480.0,82.61,82.62,82.17,82.36,182480.0
2018-10-02 10:30:00,82.36,82.41,82.12,82.22,95435.0,82.36,82.41,82.12,82.22,95435.0
2018-10-02 11:00:00,82.23,82.28,81.93,81.96,128248.0,82.23,82.28,81.93,81.96,128248.0
2018-10-02 11:30:00,81.94,82.32,81.94,82.14,62450.0,81.94,82.32,81.94,82.14,62450.0
2018-10-02 12:00:00,82.16,82.2,81.93,81.98,102072.0,82.16,82.2,81.93,81.98,102072.0
2018-10-02 12:30:00,82.0,82.16,81.94,81.99,89960.0,82.0,82.16,81.94,81.99,89960.0
2018-10-02 13:00:00,81.99,82.06,81.7,81.7,100062.0,81.99,82.06,81.7,81.7,100062.0
2018-10-02 13:30:00,81.7,81.79,81.43,81.78,227727.0,81.7,81.79,81.43,81.78,227727.0
2018-10-02 14:00:00,81.79,82.01,81.77,81.97,214779.0,81.79,82.01,81.77,81.97,214779.0
2018-10-02 14:30:00,81.98,82.02,81.62,81.78,136986.0,81.98,82.02,81.62,81.78,136986.0
2018-10-02 15:00:00,81.78,81.87,81.62,81.69,160467.0,81.78,81.87,81.62,81.69,160467.0
2018-10-02 15:30:00,81.69,81.8,81.58,81.64,526302.0,81.69,81.8,81.58,81.64,526302.0
2018-10-03 09:30:00,81.64,81.67,80.83,81.41,270335.0,81.64,81.67,80.83,81.41,270335.0
2018-10-03 10:00:00,81.38,81.56,81.2,81.56,190835.0,81.38,81.56,81.2,81.56,190835.0
2018-10-03 10:30:00,81.57,82.09,81.55,81.97,140609.0,81.57,82.09,81.55,81.97,140609.0
2018-10-03 11:00:00,81.94,82.15,81.9,82.13,102743.0,81.94,82.15,81.9,82.13,102743.0
2018-10-03 11:30:00,82.1,82.11,81.76,81.87,110081.0,82.1,82.11,81.76,81.87,110081.0
2018-10-03 12:00:00,81.87,82.06,81.82,82.04,79760.0,81.87,82.06,81.82,82.04,79760.0
2018-10-03 12:30:00,82.02,82.06,81.53,81.72,231292.0,82.02,82.06,81.53,81.72,231292.0
2018-10-03 13:00:00,81.73,81.87,81.68,81.73,122720.0,81.73,81.87,81.68,81.73,122720.0
2018-10-03 13:30:00,81.73,81.87,81.68,81.86,102344.0,81.73,81.87,81.68,81.86,102344.0
2018-10-03 14:00:00,81.86,81.92,81.71,81.78,129524.0,81.86,81.92,81.71,81.78,129524.0
2018-10-03 14:30:00,81.77,81.86,81.61,81.7,124025.0,81.77,81.86,81.61,81.7,124025.0
2018-10-03 15:00:00,81.71,81.85,81.52,81.67,182216.0,81.71,81.85,81.52,81.67,182216.0
2018-10-03 15:30:00,81.67,81.74,81.47,81.53,413319.0,81.67,81.74,81.47,81.53,413319.0
2018-10-04 09:30:00,81.12,81.68,81.05,81.19,173759.0,81.12,81.68,81.05,81.19,173759.0
2018-10-04 10:00:00,81.17,81.29,80.85,81.08,138024.0,81.17,81.29,80.85,81.08,138024.0
2018-10-04 10:30:00,81.06,81.42,80.99,81.17,243053.0,81.06,81.42,80.99,81.17,243053.0
2018-10-04 11:00:00,81.16,81.35,81.12,81.2,147079.0,81.16,81.35,81.12,81.2,147079.0
2018-10-04 11:30:00,81.19,81.28,81.17,81.22,77680.0,81.19,81.28,81.17,81.22,77680.0
2018-10-04 12:00:00,81.22,81.26,80.98,81.09,99413.0,81.22,81.26,80.98,81.09,99413.0
2018-10-04 12:30:00,81.08,81.31,81.07,81.3,73947.0,81.08,81.31,81.07,81.3,73947.0
2018-10-04 13:00:00,81.3,81.3,81.08,81.21,53552.0,81.3,81.3,81.08,81.21,53552.0
2018-10-04 13:30:00,81.21,81.23,81.06,81.1,85856.0,81.21,81.23,81.06,81.1,85856.0
2018-10-04 14:00:00,81.09,81.16,80.97,81.04,94354.0,81.09,81.16,80.97,81.04,94354.0
2018-10-04 14:30:00,81.04,81.3,80.99,81.25,103961.0,81.04,81.3,80.99,81.25,103961.0
2018-10-04 15:00:00,81.25,81.27,80.97,80.97,189591.0,81.25,81.27,80.97,80.97,189591.0
2018-10-04 15:30:00,80.97,81.24,80.95,81.11,399763.0,80.97,81.24,80.95,81.11,399763.0
2018-10-05 09:30:00,81.15,81.63,81.11,81.17,202168.0,81.15,81.63,81.11,81.17,202168.0
2018-10-05 10:00:00,81.18,81.57,81.17,81.53,596122.0,81.18,81.57,81.17,81.53,596122.0
2018-10-05 10:30:00,81.53,81.53,81.11,81.2,139509.0,81.53,81.53,81.11,81.2,139509.0
2018-10-05 11:00:00,81.19,81.2,80.66,80.71,275418.0,81.19,81.2,80.66,80.71,275418.0
2018-10-05 11:30:00,80.7,80.9,80.63,80.66,197335.0,80.7,80.9,80.63,80.66,197335.0
2018-10-05 12:00:00,80.66,80.68,80.26,80.4,190028.0,80.66,80.68,80.26,80.4,190028.0
2018-10-05 12:30:00,80.4,80.61,80.22,80.44,73911.0,80.4,80.61,80.22,80.44,73911.0
2018-10-05 13:00:00,80.42,80.57,80.34,80.55,102594.0,80.42,80.57,80.34,80.55,102594.0
2018-10-05 13:30:00,80.55,80.85,80.52,80.84,95115.0,80.55,80.85,80.52,80.84,95115.0
2018-10-05 14:00:00,80.86,80.91,80.57,80.87,92730.0,80.86,80.91,80.57,80.87,92730.0
2018-10-05 14:30:00,80.87,80.97,80.66,80.71,121564.0,80.87,80.97,80.66,80.71,121564.0
2018-10-05 15:00:00,80.69,80.7,80.34,80.4,208061.0,80.69,80.7,80.34,80.4,208061.0
2018-10-05 15:30:00,80.4,80.79,80.35,80.66,503129.0,80.4,80.79,80.35,80.66,503129.0
2018-10-08 09:30:00,80.63,81.34,80.63,81.13,159765.0,80.63,81.34,80.63,81.13,159765.0
2018-10-08 10:00:00,81.13,81.34,81.08,81.26,148395.0,81.13,81.34,81.08,81.26,148395.0
2018-10-08 10:30:00,81.25,81.29,81.13,81.17,176054.0,81.25,81.29,81.13,81.17,176054.0
2018-10-08 11:00:00,81.18,81.39,81.0,81.26,174278.0,81.18,81.39,81.0,81.26,174278.0
2018-10-08 11:30:00,81.26,81.37,81.18,81.31,85890.0,81.26,81.37,81.18,81.31,85890.0
2018-10-08 12:00:00,81.3,81.56,81.28,81.54,65598.0,81.3,81.56,81.28,81.54,65598.0
2018-10-08 12:30:00,81.54,81.59,81.36,81.38,71723.0,81.54,81.59,81.36,81.38,71723.0
2018-10-08 13:00:00,81.37,81.54,81.36,81.45,61569.0,81.37,81.54,81.36,81.45,61569.0
2018-10-08 13:30:00,81.46,81.58,81.35,81.5,55961.0,81.46,81.58,81.35,81.5,55961.0
2018-10-08 14:00:00,81.49,81.8,81.46,81.78,128769.0,81.49,81.8,81.46,81.78,128769.0
2018-10-08 14:30:00,81.76,82.2,81.76,82.16,99868.0,81.76,82.2,81.76,82.16,99868.0
2018-10-08 15:00:00,82.16,82.47,82.02,82.28,185259.0,82.16,82.47,82.02,82.28,185259.0
2018-10-08 15:30:00,82.29,82.41,82.17,82.27,248046.0,82.29,82.41,82.17,82.27,248046.0
2018-10-09 09:30:00,83.6,85.46,83.06,84.4,1231147.0,83.6,85.46,83.06,84.4,1231147.0
2018-10-09 10:00:00,84.41,84.93,84.2,84.31,484943.0,84.41,84.93,84.2,84.31,484943.0
2018-10-09 10:30:00,84.28,84.38,83.59,83.64,269963.0,84.28,84.38,83.59,83.64,269963.0
2018-10-09 11:00:00,83.64,83.75,83.31,83.47,202005.0,83.64,83.75,83.31,83.47,202005.0
2018-10-09 11:30:00,83.49,83.86,83.38,83.86,209108.0,83.49,83.86,83.38,83.86,209108.0
2018-10-09 12:00:00,83.86,84.13,83.55,83.55,211812.0,83.86,84.13,83.55,83.55,211812.0
2018-10-09 12:30:00,83.54,83.92,83.5,83.86,204355.0,83.54,83.92,83.5,83.86,204355.0
2018-10-09 13:00:00,83.85,83.91,83.02,83.24,419101.0,83.85,83.91,83.02,83.24,419101.0
2018-10-09 13:30:00,83.24,83.26,82.55,82.83,227877.0,83.24,83.26,82.55,82.83,227877.0
2018-10-09 14:00:00,82.82,83.2,82.72,83.17,237159.0,82.82,83.2,82.72,83.17,237159.0
2018-10-09 14:30:00,83.17,83.19,82.67,82.91,151932.0,83.17,83.19,82.67,82.91,151932.0
2018-10-09 15:00:00,82.92,83.05,82.71,82.76,125173.0,82.92,83.05,82.71,82.76,125173.0
2018-10-09 15:30:00,82.74,83.02,82.71,82.88,382404.0,82.74,83.02,82.71,82.88,382404.0
2018-10-10 09:30:00,82.92,83.17,82.34,83.08,209772.0,82.92,83.17,82.34,83.08,209772.0
2018-10-10 10:00:00,83.12,83.87,83.12,83.53,214468.0,83.12,83.87,83.12,83.53,214468.0
2018-10-10 10:30:00,83.52,83.76,83.3,83.6,171847.0,83.52,83.76,83.3,83.6,171847.0
2018-10-10 11:00:00,83.59,84.09,83.57,84.0,174567.0,83.59,84.09,83.57,84.0,174567.0
2018-10-10 11:30:00,83.99,84.34,83.85,84.0,127774.0,83.99,84.34,83.85,84.0,127774.0
2018-10-10 12:00:00,84.0,84.24,83.97,84.01,78768.0,84.0,84.24,83.97,84.01,78768.0
2018-10-10 12:30:00,84.04,84.12,83.89,83.94,93979.0,84.04,84.12,83.89,83.94,93979.0
2018-10-10 13:00:00,83.94,83.99,83.72,83.93,105200.0,83.94,83.99,83.72,83.93,105200.0
2018-10-10 13:30:00,83.93,84.36,83.85,84.35,93897.0,83.93,84.36,83.85,84.35,93897.0
2018-10-10 14:00:00,84.34,84.65,84.14,84.4,401086.0,84.34,84.65,84.14,84.4,401086.0
2018-10-10 14:30:00,84.42,85.1,84.4,85.03,297878.0,84.42,85.1,84.4,85.03,297878.0
2018-10-10 15:00:00,85.03,85.03,84.56,84.91,402988.0,85.03,85.03,84.56,84.91,402988.0
2018-10-10 15:30:00,84.91,84.95,84.24,84.24,783100.0,84.91,84.95,84.24,84.24,783100.0
2018-10-11 09:30:00,83.81,84.41,83.33,83.45,376239.0,83.81,84.41,83.33,83.45,376239.0
2018-10-11 10:00:00,83.43,83.47,81.83,81.89,623612.0,83.43,83.47,81.83,81.89,623612.0
2018-10-11 10:30:00,81.9,81.96,80.82,81.27,660957.0,81.9,81.96,80.82,81.27,660957.0
2018-10-11 11:00:00,81.29,81.4,80.05,80.12,356667.0,81.29,81.4,80.05,80.12,356667.0
2018-10-11 11:30:00,80.13,80.68,80.01,80.62,1107150.0,80.13,80.68,80.01,80.62,1107150.0
2018-10-11 12:00:00,80.63,81.22,80.54,81.2,371578.0,80.63,81.22,80.54,81.2,371578.0
2018-10-11 12:30:00,81.2,81.28,80.37,80.53,310516.0,81.2,81.28,80.37,80.53,310516.0
2018-10-11 13:00:00,80.51,81.02,80.25,81.02,328451.0,80.51,81.02,80.25,81.02,328451.0
2018-10-11 13:30:00,81.0,81.12,80.81,81.0,468301.0,81.0,81.12,80.81,81.0,468301.0
2018-10-11 14:00:00,80.99,81.0,80.07,80.16,361281.0,80.99,81.0,80.07,80.16,361281.0
2018-10-11 14:30:00,80.16,80.3,78.78,79.38,714037.0,80.16,80.3,78.78,79.38,714037.0
2018-10-11 15:00:00,79.39,80.07,78.89,79.68,835123.0,79.39,80.07,78.89,79.68,835123.0
2018-10-11 15:30:00,79.66,79.81,79.1,79.51,1557717.0,79.66,79.81,79.1,79.51,1557717.0
2018-10-12 09:30:00,81.16,81.16,79.66,80.13,373195.0,81.16,81.16,79.66,80.13,373195.0
2018-10-12 10:00:00,80.15,80.78,80.05,80.33,268076.0,80.15,80.78,80.05,80.33,268076.0
2018-10-12 10:30:00,80.33,80.87,80.31,80.83,211539.0,80.33,80.87,80.31,80.83,211539.0
2018-10-12 11:00:00,80.81,80.99,80.56,80.61,114560.0,80.81,80.99,80.56,80.61,114560.0
2018-10-12 11:30:00,80.61,80.81,80.43,80.5,111916.0,80.61,80.81,80.43,80.5,111916.0
2018-10-12 12:00:00,80.49,80.78,80.34,80.78,216077.0,80.49,80.78,80.34,80.78,216077.0
2018-10-12 12:30:00,80.74,81.05,80.52,80.98,508577.0,80.74,81.05,80.52,80.98,508577.0
2018-10-12 13:00:00,80.96,81.2,80.75,80.88,220938.0,80.96,81.2,80.75,80.88,220938.0
2018-10-12 13:30:00,80.86,81.15,80.68,81.03,177090.0,80.86,81.15,80.68,81.03,177090.0
2018-10-12 14:00:00,81.02,81.03,80.58,80.89,163757.0,81.02,81.03,80.58,80.89,163757.0
2018-10-12 14:30:00,80.88,81.04,80.58,80.97,175874.0,80.88,81.04,80.58,80.97,175874.0
2018-10-12 15:00:00,80.98,81.43,80.86,81.34,186981.0,80.98,81.43,80.86,81.34,186981.0
2018-10-12 15:30:00,81.35,81.43,81.06,81.15,488410.0,81.35,81.43,81.06,81.15,488410.0
2018-10-15 09:30:00,80.37,81.47,80.16,80.33,250155.0,80.37,81.47,80.16,80.33,250155.0
2018-10-15 10:00:00,80.35,80.54,79.94,80.28,311697.0,80.35,80.54,79.94,80.28,311697.0
2018-10-15 10:30:00,80.25,80.64,80.23,80.6,229244.0,80.25,80.64,80.23,80.6,229244.0
2018-10-15 11:00:00,80.61,81.35,80.61,81.31,173062.0,80.61,81.35,80.61,81.31,173062.0
2018-10-15 11:30:00,81.32,81.41,80.83,80.91,134737.0,81.32,81.41,80.83,80.91,134737.0
2018-10-15 12:00:00,80.92,81.03,80.76,80.92,129739.0,80.92,81.03,80.76,80.92,129739.0
2018-10-15 12:30:00,80.92,81.04,80.87,81.02,134600.0,80.92,81.04,80.87,81.02,134600.0
2018-10-15 13:00:00,81.01,81.18,80.93,81.03,85052.0,81.01,81.18,80.93,81.03,85052.0
2018-10-15 13:30:00,81.03,81.37,81.01,81.29,57141.0,81.03,81.37,81.01,81.29,57141.0
2018-10-15 14:00:00,81.3,81.32,81.03,81.05,63543.0,81.3,81.32,81.03,81.05,63543.0
2018-10-15 14:30:00,81.02,81.36,80.98,81.22,101413.0,81.02,81.36,80.98,81.22,101413.0
2018-10-15 15:00:00,81.22,81.57,81.1,81.15,129748.0,81.22,81.57,81.1,81.15,129748.0
2018-10-15 15:30:00,81.14,81.21,80.91,80.98,388373.0,81.14,81.21,80.91,80.98,388373.0
2018-10-16 09:30:00,81.29,81.41,80.47,81.03,111909.0,81.29,81.41,80.47,81.03,111909.0
2018-10-16 10:00:00,81.02,81.7,80.97,81.52,124108.0,81.02,81.7,80.97,81.52,124108.0
2018-10-16 10:30:00,81.46,81.55,81.22,81.44,91972.0,81.46,81.55,81.22,81.44,91972.0
2018-10-16 11:00:00,81.43,81.83,81.37,81.72,94285.0,81.43,81.83,81.37,81.72,94285.0
2018-10-16 11:30:00,81.72,81.79,81.37,81.39,218422.0,81.72,81.79,81.37,81.39,218422.0
2018-10-16 12:00:00,81.39,86.7,81.3,85.52,3112852.0,81.39,86.7,81.3,85.52,3112852.0
2018-10-16 12:30:00,85.48,86.27,84.64,85.07,2091117.0,85.48,86.27,84.64,85.07,2091117.0
2018-10-16 13:00:00,85.06,85.83,84.94,85.75,608554.0,85.06,85.83,84.94,85.75,608554.0
2018-10-16 13:30:00,85.76,86.26,85.56,85.9,545725.0,85.76,86.26,85.56,85.9,545725.0
2018-10-16 14:00:00,85.92,86.82,85.88,86.79,729500.0,85.92,86.82,85.88,86.79,729500.0
2018-10-16 14:30:00,86.81,86.98,86.5,86.69,719541.0,86.81,86.98,86.5,86.69,719541.0
2018-10-16 15:00:00,86.68,86.79,86.4,86.48,507932.0,86.68,86.79,86.4,86.48,507932.0
2018-10-16 15:30:00,86.49,86.7,86.16,86.5,808690.0,86.49,86.7,86.16,86.5,808690.0
2018-10-17 09:30:00,86.3,87.38,85.74,86.01,409824.0,86.3,87.38,85.74,86.01,409824.0
2018-10-17 10:00:00,85.99,86.0,85.39,85.45,301350.0,85.99,86.0,85.39,85.45,301350.0
2018-10-17 10:30:00,85.4,85.74,84.91,85.64,223631.0,85.4,85.74,84.91,85.64,223631.0
2018-10-17 11:00:00,85.61,85.67,85.33,85.54,162850.0,85.61,85.67,85.33,85.54,162850.0
2018-10-17 11:30:00,85.54,85.79,85.4,85.52,143653.0,85.54,85.79,85.4,85.52,143653.0
2018-10-17 12:00:00,85.52,85.57,85.19,85.57,164170.0,85.52,85.57,85.19,85.57,164170.0
2018-10-17 12:30:00,85.57,85.74,85.35,85.67,128629.0,85.57,85.74,85.35,85.67,128629.0
2018-10-17 13:00:00,85.69,86.03,85.46,85.48,227781.0,85.69,86.03,85.46,85.48,227781.0
2018-10-17 13:30:00,85.49,85.68,85.26,85.61,119248.0,85.49,85.68,85.26,85.61,119248.0
2018-10-17 14:00:00,85.59,85.61,85.19,85.34,107307.0,85.59,85.61,85.19,85.34,107307.0
2018-10-17 14:30:00,85.33,85.57,85.24,85.46,156541.0,85.33,85.57,85.24,85.46,156541.0
2018-10-17 15:00:00,85.46,85.49,85.18,85.38,121740.0,85.46,85.49,85.18,85.38,121740.0
2018-10-17 15:30:00,85.38,85.47,85.02,85.31,455712.0,85.38,85.47,85.02,85.31,455712.0
2018-10-18 09:30:00,85.36,85.93,85.15,85.53,152116.0,85.36,85.93,85.15,85.53,152116.0
2018-10-18 10:00:00,85.53,85.92,85.42,85.75,198358.0,85.53,85.92,85.42,85.75,198358.0
2018-10-18 10:30:00,85.82,86.51,85.67,86.35,184803.0,85.82,86.51,85.67,86.35,184803.0
2018-10-18 11:00:00,86.36,86.5,85.81,85.83,122887.0,86.36,86.5,85.81,85.83,122887.0
2018-10-18 11:30:00,85.84,85.85,85.14,85.3,179882.0,85.84,85.85,85.14,85.3,179882.0
2018-10-18 12:00:00,85.34,85.37,84.87,85.16,81980.0,85.34,85.37,84.87,85.16,81980.0
2018-10-18 12:30:00,85.13,85.29,84.86,84.86,38122.0,85.13,85.29,84.86,84.86,38122.0
2018-10-18 13:00:00,84.85,84.98,84.68,84.92,100170.0,84.85,84.98,84.68,84.92,100170.0
2018-10-18 13:30:00,84.92,85.04,84.39,84.6,55312.0,84.92,85.04,84.39,84.6,55312.0
2018-10-18 14:00:00,84.57,84.91,84.51,84.75,52670.0,84.57,84.91,84.51,84.75,52670.0
2018-10-18 14:30:00,84.77,85.13,84.63,84.86,73811.0,84.77,85.13,84.63,84.86,73811.0
2018-10-18 15:00:00,84.87,84.97,84.47,84.92,114225.0,84.87,84.97,84.47,84.92,114225.0
2018-10-18 15:30:00,84.91,85.02,84.71,84.81,405807.0,84.91,85.02,84.71,84.81,405807.0
2018-10-19 09:30:00,85.4,85.5,84.61,84.85,245546.0,85.4,85.5,84.61,84.85,245546.0
2018-10-19 10:00:00,84.85,85.09,84.48,84.52,136406.0,84.85,85.09,84.48,84.52,136406.0
2018-10-19 10:30:00,84.5,84.7,84.16,84.25,149839.0,84.5,84.7,84.16,84.25,149839.0
2018-10-19 11:00:00,84.27,84.39,84.11,84.25,114111.0,84.27,84.39,84.11,84.25,114111.0
2018-10-19 11:30:00,84.29,84.41,84.04,84.41,94179.0,84.29,84.41,84.04,84.41,94179.0
2018-10-19 12:00:00,84.43,84.44,83.89,83.9,84702.0,84.43,84.44,83.89,83.9,84702.0
2018-10-19 12:30:00,83.89,84.08,83.8,84.07,71951.0,83.89,84.08,83.8,84.07,71951.0
2018-10-19 13:00:00,84.06,84.28,83.88,84.18,65769.0,84.06,84.28,83.88,84.18,65769.0
2018-10-19 13:30:00,84.18,84.27,83.88,83.88,104852.0,84.18,84.27,83.88,83.88,104852.0
2018-10-19 14:00:00,83.89,84.43,83.51,84.43,185164.0,83.89,84.43,83.51,84.43,185164.0
2018-10-19 14:30:00,84.44,84.84,84.37,84.45,135364.0,84.44,84.84,84.37,84.45,135364.0
2018-10-19 15:00:00,84.47,84.58,84.33,84.53,123257.0,84.47,84.58,84.33,84.53,123257.0
2018-10-19 15:30:00,84.53,84.72,84.43,84.51,413482.0,84.53,84.72,84.43,84.51,413482.0
2018-10-22 09:30:00,84.82,85.31,84.38,84.79,123771.0,84.82,85.31,84.38,84.79,123771.0
2018-10-22 10:00:00,84.76,84.79,83.89,84.03,125879.0,84.76,84.79,83.89,84.03,125879.0
2018-10-22 10:30:00,83.98,84.28,83.95,84.07,92012.0,83.98,84.28,83.95,84.07,92012.0
2018-10-22 11:00:00,84.02,84.2,83.68,84.05,97334.0,84.02,84.2,83.68,84.05,97334.0
2018-10-22 11:30:00,84.06,84.07,83.15,83.48,128595.0,84.06,84.07,83.15,83.48,128595.0
2018-10-22 12:00:00,83.5,83.78,83.12,83.71,339643.0,83.5,83.78,83.12,83.71,339643.0
2018-10-22 12:30:00,83.73,83.77,83.36,83.4,63885.0,83.73,83.77,83.36,83.4,63885.0
2018-10-22 13:00:00,83.4,83.71,83.21,83.58,80685.0,83.4,83.71,83.21,83.58,80685.0
2018-10-22 13:30:00,83.59,83.87,83.56,83.64,73505.0,83.59,83.87,83.56,83.64,73505.0
2018-10-22 14:00:00,83.62,83.65,83.44,83.57,57344.0,83.62,83.65,83.44,83.57,57344.0
2018-10-22 14:30:00,83.53,83.76,83.46,83.7,62709.0,83.53,83.76,83.46,83.7,62709.0
2018-10-22 15:00:00,83.71,83.79,83.6,83.71,89765.0,83.71,83.79,83.6,83.71,89765.0
2018-10-22 15:30:00,83.7,83.73,83.46,83.52,425732.0,83.7,83.73,83.46,83.52,425732.0
2018-10-23 09:30:00,82.5,83.56,82.23,83.16,304089.0,82.5,83.56,82.23,83.16,304089.0
2018-10-23 10:00:00,83.1,83.34,82.27,82.75,147993.0,83.1,83.34,82.27,82.75,147993.0
2018-10-23 10:30:00,82.75,82.95,82.71,82.73,112664.0,82.75,82.95,82.71,82.73,112664.0
2018-10-23 11:00:00,82.72,83.12,82.68,83.01,62982.0,82.72,83.12,82.68,83.01,62982.0
2018-10-23 11:30:00,83.03,83.08,82.73,82.73,46503.0,83.03,83.08,82.73,82.73,46503.0
2018-10-23 12:00:00,82.75,83.27,82.66,83.23,60816.0,82.75,83.27,82.66,83.23,60816.0
2018-10-23 12:30:00,83.25,83.54,83.13,83.14,80182.0,83.25,83.54,83.13,83.14,80182.0
2018-10-23 13:00:00,83.14,83.98,83.14,83.86,142035.0,83.14,83.98,83.14,83.86,142035.0
2018-10-23 13:30:00,83.86,83.97,83.45,83.52,150249.0,83.86,83.97,83.45,83.52,150249.0
2018-10-23 14:00:00,83.55,83.99,83.49,83.9,134512.0,83.55,83.99,83.49,83.9,134512.0
2018-10-23 14:30:00,83.9,84.3,83.89,84.24,128227.0,83.9,84.3,83.89,84.24,128227.0
2018-10-23 15:00:00,84.23,84.37,83.96,84.03,211744.0,84.23,84.37,83.96,84.03,211744.0
2018-10-23 15:30:00,84.04,84.2,83.74,83.89,282848.0,84.04,84.2,83.74,83.89,282848.0
2018-10-24 09:30:00,84.0,84.34,83.59,84.26,87722.0,84.0,84.34,83.59,84.26,87722.0
2018-10-24 10:00:00,84.23,84.42,83.77,83.82,115475.0,84.23,84.42,83.77,83.82,115475.0
2018-10-24 10:30:00,83.81,84.32,83.8,84.19,108545.0,83.81,84.32,83.8,84.19,108545.0
2018-10-24 11:00:00,84.18,84.26,83.71,83.84,166209.0,84.18,84.26,83.71,83.84,166209.0
2018-10-24 11:30:00,83.84,84.84,83.73,84.65,178538.0,83.84,84.84,83.73,84.65,178538.0
2018-10-24 12:00:00,84.66,85.08,84.57,85.04,127130.0,84.66,85.08,84.57,85.04,127130.0
2018-10-24 12:30:00,85.03,85.03,84.3,84.55,94558.0,85.03,85.03,84.3,84.55,94558.0
2018-10-24 13:00:00,84.56,84.62,84.28,84.51,122709.0,84.56,84.62,84.28,84.51,122709.0
2018-10-24 13:30:00,84.48,84.55,84.02,84.03,166007.0,84.48,84.55,84.02,84.03,166007.0
2018-10-24 14:00:00,84.03,84.06,83.53,83.74,264889.0,84.03,84.06,83.53,83.74,264889.0
2018-10-24 14:30:00,83.76,83.93,83.41,83.45,195263.0,83.76,83.93,83.41,83.45,195263.0
2018-10-24 15:00:00,83.46,83.69,83.16,83.27,230035.0,83.46,83.69,83.16,83.27,230035.0
2018-10-24 15:30:00,83.27,83.53,82.16,82.42,977090.0,83.27,83.53,82.16,82.42,977090.0
2018-10-25 09:30:00,82.94,83.53,82.37,83.15,163423.0,82.94,83.53,82.37,83.15,163423.0
2018-10-25 10:00:00,83.15,83.71,83.1,83.58,149303.0,83.15,83.71,83.1,83.58,149303.0
2018-10-25 10:30:00,83.6,83.75,83.3,83.32,163276.0,83.6,83.75,83.3,83.32,163276.0
2018-10-25 11:00:00,83.28,83.75,82.99,83.72,173270.0,83.28,83.75,82.99,83.72,173270.0
2018-10-25 11:30:00,83.74,83.77,83.3,83.4,173302.0,83.74,83.77,83.3,83.4,173302.0
2018-10-25 12:00:00,83.39,83.58,83.16,83.37,147127.0,83.39,83.58,83.16,83.37,147127.0
2018-10-25 12:30:00,83.36,83.74,83.33,83.64,144758.0,83.36,83.74,83.33,83.64,144758.0
2018-10-25 13:00:00,83.69,83.87,83.53,83.67,97187.0,83.69,83.87,83.53,83.67,97187.0
2018-10-25 13:30:00,83.67,83.87,83.58,83.72,163342.0,83.67,83.87,83.58,83.72,163342.0
2018-10-25 14:00:00,83.72,83.73,83.39,83.43,218335.0,83.72,83.73,83.39,83.43,218335.0
2018-10-25 14:30:00,83.42,83.52,83.28,83.36,225795.0,83.42,83.52,83.28,83.36,225795.0
2018-10-25 15:00:00,83.37,83.42,83.12,83.35,196020.0,83.37,83.42,83.12,83.35,196020.0
2018-10-25 15:30:00,83.36,83.38,82.83,83.02,268452.0,83.36,83.38,82.83,83.02,268452.0
2018-10-26 09:30:00,82.12,82.66,81.72,82.2,123768.0,82.12,82.66,81.72,82.2,123768.0
2018-10-26 10:00:00,82.25,82.29,81.5,82.04,196321.0,82.25,82.29,81.5,82.04,196321.0
2018-10-26 10:30:00,82.01,82.14,81.34,81.64,209176.0,82.01,82.14,81.34,81.64,209176.0
2018-10-26 11:00:00,81.65,82.47,81.59,82.34,126417.0,81.65,82.47,81.59,82.34,126417.0
2018-10-26 11:30:00,82.33,82.85,82.32,82.63,98872.0,82.33,82.85,82.32,82.63,98872.0
2018-10-26 12:00:00,82.64,83.24,82.54,83.22,111465.0,82.64,83.24,82.54,83.22,111465.0
2018-10-26 12:30:00,83.21,83.63,83.06,83.6,123031.0,83.21,83.63,83.06,83.6,123031.0
2018-10-26 13:00:00,83.68,84.08,83.56,83.65,198020.0,83.68,84.08,83.56,83.65,198020.0
2018-10-26 13:30:00,83.63,83.82,83.22,83.67,70856.0,83.63,83.82,83.22,83.67,70856.0
2018-10-26 14:00:00,83.65,83.72,83.3,83.59,108005.0,83.65,83.72,83.3,83.59,108005.0
2018-10-26 14:30:00,83.57,83.77,83.04,83.12,82136.0,83.57,83.77,83.04,83.12,82136.0
2018-10-26 15:00:00,83.06,83.44,82.79,83.22,93331.0,83.06,83.44,82.79,83.22,93331.0
2018-10-26 15:30:00,83.2,83.65,82.97,83.27,479305.0,83.2,83.65,82.97,83.27,479305.0
2018-10-29 09:30:00,84.25,84.62,83.89,84.43,103205.0,84.25,84.62,83.89,84.43,103205.0
2018-10-29 10:00:00,84.49,85.5,84.49,85.5,285780.0,84.49,85.5,84.49,85.5,285780.0
2018-10-29 10:30:00,85.5,85.57,85.1,85.31,238167.0,85.5,85.57,85.1,85.31,238167.0
2018-10-29 11:00:00,85.35,85.49,84.99,85.31,108416.0,85.35,85.49,84.99,85.31,108416.0
2018-10-29 11:30:00,85.34,85.46,85.15,85.25,139737.0,85.34,85.46,85.15,85.25,139737.0
2018-10-29 12:00:00,85.22,85.31,84.66,84.88,148440.0,85.22,85.31,84.66,84.88,148440.0
2018-10-29 12:30:00,84.83,85.33,84.78,85.09,59015.0,84.83,85.33,84.78,85.09,59015.0
2018-10-29 13:00:00,85.12,85.46,85.08,85.3,60013.0,85.12,85.46,85.08,85.3,60013.0
2018-10-29 13:30:00,85.28,85.48,85.11,85.11,76833.0,85.28,85.48,85.11,85.11,76833.0
2018-10-29 14:00:00,85.09,85.1,84.21,84.35,272064.0,85.09,85.1,84.21,84.35,272064.0
2018-10-29 14:30:00,84.33,84.66,84.09,84.17,137893.0,84.33,84.66,84.09,84.17,137893.0
2018-10-29 15:00:00,84.17,84.19,83.59,83.65,306950.0,84.17,84.19,83.59,83.65,306950.0
2018-10-29 15:30:00,83.62,83.84,82.7,83.77,892553.0,83.62,83.84,82.7,83.77,892553.0
2018-10-30 09:30:00,84.21,84.99,83.68,84.88,107956.0,84.21,84.99,83.68,84.88,107956.0
2018-10-30 10:00:00,84.92,85.0,84.26,84.43,59444.0,84.92,85.0,84.26,84.43,59444.0
2018-10-30 10:30:00,84.47,84.54,83.98,84.3,58112.0,84.47,84.54,83.98,84.3,58112.0
2018-10-30 11:00:00,84.32,84.71,84.14,84.67,52085.0,84.32,84.71,84.14,84.67,52085.0
2018-10-30 11:30:00,84.72,85.08,84.5,84.59,101136.0,84.72,85.08,84.5,84.59,101136.0
2018-10-30 12:00:00,84.59,84.83,84.31,84.4,63776.0,84.59,84.83,84.31,84.4,63776.0
2018-10-30 12:30:00,84.34,84.42,84.04,84.09,123525.0,84.34,84.42,84.04,84.09,123525.0
2018-10-30 13:00:00,84.06,84.3,83.83,83.88,55006.0,84.06,84.3,83.83,83.88,55006.0
2018-10-30 13:30:00,83.89,84.31,83.72,84.28,66175.0,83.89,84.31,83.72,84.28,66175.0
2018-10-30 14:00:00,84.29,84.35,83.84,84.08,83088.0,84.29,84.35,83.84,84.08,83088.0
2018-10-30 14:30:00,84.06,84.44,83.94,84.32,100447.0,84.06,84.44,83.94,84.32,100447.0
2018-10-30 15:00:00,84.34,84.46,84.05,84.31,212785.0,84.34,84.46,84.05,84.31,212785.0
2018-10-30 15:30:00,84.35,84.53,84.21,84.34,391961.0,84.35,84.53,84.21,84.34,391961.0
2018-10-31 09:30:00,85.0,85.03,83.56,83.92,156727.0,85.0,85.03,83.56,83.92,156727.0
2018-10-31 10:00:00,83.94,84.22,83.52,84.2,122180.0,83.94,84.22,83.52,84.2,122180.0
2018-10-31 10:30:00,84.21,84.32,84.0,84.2,90477.0,84.21,84.32,84.0,84.2,90477.0
2018-10-31 11:00:00,84.21,84.46,84.17,84.34,64935.0,84.21,84.46,84.17,84.34,64935.0
2018-10-31 11:30:00,84.34,84.52,84.22,84.42,62504.0,84.34,84.52,84.22,84.42,62504.0
2018-10-31 12:00:00,84.46,84.71,84.16,84.59,101007.0,84.46,84.71,84.16,84.59,101007.0
2018-10-31 12:30:00,84.61,84.85,84.51,84.81,98770.0,84.61,84.85,84.51,84.81,98770.0
2018-10-31 13:00:00,84.83,84.89,84.5,84.55,49638.0,84.83,84.89,84.5,84.55,49638.0
2018-10-31 13:30:00,84.55,84.62,84.16,84.62,109454.0,84.55,84.62,84.16,84.62,109454.0
2018-10-31 14:00:00,84.62,84.94,84.54,84.93,96071.0,84.62,84.94,84.54,84.93,96071.0
2018-10-31 14:30:00,84.93,85.04,84.78,84.9,73253.0,84.93,85.04,84.78,84.9,73253.0
2018-10-31 15:00:00,84.9,84.98,84.39,84.51,168223.0,84.9,84.98,84.39,84.51,168223.0
2018-10-31 15:30:00,84.51,84.55,84.23,84.29,575282.0,84.51,84.55,84.23,84.29,575282.0
2018-11-01 09:30:00,84.22,85.03,83.84,84.73,110534.0,84.22,85.03,83.84,84.73,110534.0
2018-11-01 10:00:00,84.65,85.16,84.26,85.02,174790.0,84.65,85.16,84.26,85.02,174790.0
2018-11-01 10:30:00,85.03,85.31,84.83,84.9,99482.0,85.03,85.31,84.83,84.9,99482.0
2018-11-01 11:00:00,84.9,85.54,84.8,85.42,96752.0,84.9,85.54,84.8,85.42,96752.0
2018-11-01 11:30:00,85.43,85.51,85.2,85.38,82796.0,85.43,85.51,85.2,85.38,82796.0
2018-11-01 12:00:00,85.42,85.5,85.16,85.22,76679.0,85.42,85.5,85.16,85.22,76679.0
2018-11-01 12:30:00,85.24,85.39,85.11,85.39,74002.0,85.24,85.39,85.11,85.39,74002.0
2018-11-01 13:00:00,85.4,85.56,85.18,85.55,68794.0,85.4,85.56,85.18,85.55,68794.0
2018-11-01 13:30:00,85.56,85.61,85.25,85.34,65755.0,85.56,85.61,85.25,85.34,65755.0
2018-11-01 14:00:00,85.32,85.36,85.12,85.22,64902.0,85.32,85.36,85.12,85.22,64902.0
2018-11-01 14:30:00,85.22,85.27,84.95,85.16,120014.0,85.22,85.27,84.95,85.16,120014.0
2018-11-01 15:00:00,85.12,85.12,84.92,85.06,85314.0,85.12,85.12,84.92,85.06,85314.0
2018-11-01 15:30:00,85.05,85.26,84.85,84.9,456775.0,85.05,85.26,84.85,84.9,456775.0
2018-11-02 09:30:00,85.42,86.15,85.42,85.85,150004.0,85.42,86.15,85.42,85.85,150004.0
2018-11-02 10:00:00,85.84,86.07,85.54,85.78,143640.0,85.84,86.07,85.54,85.78,143640.0
2018-11-02 10:30:00,85.75,85.92,85.32,85.89,96777.0,85.75,85.92,85.32,85.89,96777.0
2018-11-02 11:00:00,85.9,85.92,85.42,85.6,106071.0,85.9,85.92,85.42,85.6,106071.0
2018-11-02 11:30:00,85.58,85.89,85.53,85.89,81288.0,85.58,85.89,85.53,85.89,81288.0
2018-11-02 12:00:00,85.89,85.9,85.39,85.7,135180.0,85.89,85.9,85.39,85.7,135180.0
2018-11-02 12:30:00,85.73,85.75,85.1,85.12,115240.0,85.73,85.75,85.1,85.12,115240.0
2018-11-02 13:00:00,85.12,85.55,84.97,85.49,257317.0,85.12,85.55,84.97,85.49,257317.0
2018-11-02 13:30:00,85.48,86.01,85.45,85.78,273283.0,85.48,86.01,85.45,85.78,273283.0
2018-11-02 14:00:00,85.77,85.88,85.25,85.77,213663.0,85.77,85.88,85.25,85.77,213663.0
2018-11-02 14:30:00,85.75,85.76,85.16,85.22,105428.0,85.75,85.76,85.16,85.22,105428.0
2018-11-02 15:00:00,85.21,85.42,84.96,85.34,159694.0,85.21,85.42,84.96,85.34,159694.0
2018-11-02 15:30:00,85.33,85.37,85.08,85.15,496275.0,85.33,85.37,85.08,85.15,496275.0
2018-11-05 09:30:00,85.21,86.19,84.9,85.51,132643.0,85.21,86.19,84.9,85.51,132643.0
2018-11-05 10:00:00,85.47,85.55,85.0,85.26,67875.0,85.47,85.55,85.0,85.26,67875.0
2018-11-05 10:30:00,85.28,85.53,85.19,85.44,59088.0,85.28,85.53,85.19,85.44,59088.0
2018-11-05 11:00:00,85.44,85.68,85.36,85.65,139757.0,85.44,85.68,85.36,85.65,139757.0
2018-11-05 11:30:00,85.65,86.14,85.58,86.1,135262.0,85.65,86.14,85.58,86.1,135262.0
2018-11-05 12:00:00,86.09,86.48,86.05,86.24,70491.0,86.09,86.48,86.05,86.24,70491.0
2018-11-05 12:30:00,86.25,86.27,85.96,86.23,40816.0,86.25,86.27,85.96,86.23,40816.0
2018-11-05 13:00:00,86.22,86.22,86.03,86.14,29190.0,86.22,86.22,86.03,86.14,29190.0
2018-11-05 13:30:00,86.14,86.2,86.02,86.18,33572.0,86.14,86.2,86.02,86.18,33572.0
2018-11-05 14:00:00,86.19,86.29,86.1,86.28,40341.0,86.19,86.29,86.1,86.28,40341.0
2018-11-05 14:30:00,86.27,86.42,86.15,86.16,70361.0,86.27,86.42,86.15,86.16,70361.0
2018-11-05 15:00:00,86.19,86.29,86.08,86.2,68196.0,86.19,86.29,86.08,86.2,68196.0
2018-11-05 15:30:00,86.2,86.21,85.89,86.08,346262.0,86.2,86.21,85.89,86.08,346262.0
2018-11-06 09:30:00,85.89,86.11,85.48,86.09,57441.0,85.89,86.11,85.48,86.09,57441.0
2018-11-06 10:00:00,86.07,86.36,85.89,85.91,111192.0,86.07,86.36,85.89,85.91,111192.0
2018-11-06 10:30:00,85.93,86.15,85.93,86.01,43689.0,85.93,86.15,85.93,86.01,43689.0
2018-11-06 11:00:00,86.03,86.1,85.74,85.94,69073.0,86.03,86.1,85.74,85.94,69073.0
2018-11-06 11:30:00,85.92,85.94,85.65,85.81,53250.0,85.92,85.94,85.65,85.81,53250.0
2018-11-06 12:00:00,85.81,85.99,85.66,85.8,77758.0,85.81,85.99,85.66,85.8,77758.0
2018-11-06 12:30:00,85.8,85.93,85.69,85.78,54727.0,85.8,85.93,85.69,85.78,54727.0
2018-11-06 13:00:00,85.78,86.02,85.77,85.83,49058.0,85.78,86.02,85.77,85.83,49058.0
2018-11-06 13:30:00,85.77,86.02,85.55,86.01,115377.0,85.77,86.02,85.55,86.01,115377.0
2018-11-06 14:00:00,86.01,86.01,85.41,85.42,58473.0,86.01,86.01,85.41,85.42,58473.0
2018-11-06 14:30:00,85.41,85.71,85.34,85.68,215494.0,85.41,85.71,85.34,85.68,215494.0
2018-11-06 15:00:00,85.69,85.9,85.6,85.83,67122.0,85.69,85.9,85.6,85.83,67122.0
2018-11-06 15:30:00,85.85,86.14,85.71,86.1,195415.0,85.85,86.14,85.71,86.1,195415.0
2018-11-07 09:30:00,86.61,86.81,86.22,86.41,110833.0,86.61,86.81,86.22,86.41,110833.0
2018-11-07 10:00:00,86.38,86.52,85.75,85.84,54899.0,86.38,86.52,85.75,85.84,54899.0
2018-11-07 10:30:00,85.86,86.28,85.63,86.26,49596.0,85.86,86.28,85.63,86.26,49596.0
2018-11-07 11:00:00,86.27,86.47,86.07,86.21,52461.0,86.27,86.47,86.07,86.21,52461.0
2018-11-07 11:30:00,86.2,86.42,86.13,86.42,36184.0,86.2,86.42,86.13,86.42,36184.0
2018-11-07 12:00:00,86.44,86.55,86.04,86.14,68087.0,86.44,86.55,86.04,86.14,68087.0
2018-11-07 12:30:00,86.14,86.39,85.9,86.18,626512.0,86.14,86.39,85.9,86.18,626512.0
2018-11-07 13:00:00,86.18,86.29,85.98,86.12,74690.0,86.18,86.29,85.98,86.12,74690.0
2018-11-07 13:30:00,86.13,86.2,86.01,86.2,64992.0,86.13,86.2,86.01,86.2,64992.0
2018-11-07 14:00:00,86.2,86.68,86.2,86.6,58773.0,86.2,86.68,86.2,86.6,58773.0
2018-11-07 14:30:00,86.6,86.72,86.44,86.56,64570.0,86.6,86.72,86.44,86.56,64570.0
2018-11-07 15:00:00,86.58,86.65,86.48,86.64,71982.0,86.58,86.65,86.48,86.64,71982.0
2018-11-07 15:30:00,86.64,86.69,86.29,86.45,542350.0,86.64,86.69,86.29,86.45,542350.0
2018-11-08 09:30:00,86.42,87.05,86.12,87.05,142450.0,86.42,87.05,86.12,87.05,142450.0
2018-11-08 10:00:00,87.08,87.36,86.94,87.29,192498.0,87.08,87.36,86.94,87.29,192498.0
2018-11-08 10:30:00,87.3,87.37,87.04,87.28,116797.0,87.3,87.37,87.04,87.28,116797.0
2018-11-08 11:00:00,87.29,87.77,87.29,87.68,155612.0,87.29,87.77,87.29,87.68,155612.0
2018-11-08 11:30:00,87.69,88.27,87.65,88.18,140141.0,87.69,88.27,87.65,88.18,140141.0
2018-11-08 12:00:00,88.18,88.33,87.9,87.99,209756.0,88.18,88.33,87.9,87.99,209756.0
2018-11-08 12:30:00,88.0,88.08,87.88,87.96,172678.0,88.0,88.08,87.88,87.96,172678.0
2018-11-08 13:00:00,87.96,88.15,87.93,88.01,103924.0,87.96,88.15,87.93,88.01,103924.0
2018-11-08 13:30:00,88.01,88.09,87.79,87.84,106722.0,88.01,88.09,87.79,87.84,106722.0
2018-11-08 14:00:00,87.85,88.18,87.77,88.0,148347.0,87.85,88.18,87.77,88.0,148347.0
2018-11-08 14:30:00,87.99,88.05,87.83,87.91,126194.0,87.99,88.05,87.83,87.91,126194.0
2018-11-08 15:00:00,87.92,88.07,87.85,87.94,160290.0,87.92,88.07,87.85,87.94,160290.0
2018-11-08 15:30:00,87.94,87.99,87.79,87.85,584893.0,87.94,87.99,87.79,87.85,584893.0
2018-11-09 09:30:00,87.69,87.94,87.1,87.35,115653.0,87.69,87.94,87.1,87.35,115653.0
2018-11-09 10:00:00,87.32,87.35,86.92,87.07,113226.0,87.32,87.35,86.92,87.07,113226.0
2018-11-09 10:30:00,87.08,87.08,86.57,86.82,102119.0,87.08,87.08,86.57,86.82,102119.0
2018-11-09 11:00:00,86.81,86.92,86.6,86.75,80072.0,86.81,86.92,86.6,86.75,80072.0
2018-11-09 11:30:00,86.74,86.96,86.67,86.78,171714.0,86.74,86.96,86.67,86.78,171714.0
2018-11-09 12:00:00,86.77,86.81,86.19,86.31,90502.0,86.77,86.81,86.19,86.31,90502.0
2018-11-09 12:30:00,86.27,86.62,86.22,86.53,73293.0,86.27,86.62,86.22,86.53,73293.0
2018-11-09 13:00:00,86.54,86.55,86.33,86.42,55094.0,86.54,86.55,86.33,86.42,55094.0
2018-11-09 13:30:00,86.43,86.43,86.2,86.24,75296.0,86.43,86.43,86.2,86.24,75296.0
2018-11-09 14:00:00,86.24,86.24,85.94,85.94,91300.0,86.24,86.24,85.94,85.94,91300.0
2018-11-09 14:30:00,85.94,86.37,85.93,86.27,101402.0,85.94,86.37,85.93,86.27,101402.0
2018-11-09 15:00:00,86.27,86.56,86.15,86.38,89382.0,86.27,86.56,86.15,86.38,89382.0
2018-11-09 15:30:00,86.39,86.61,86.36,86.38,389846.0,86.39,86.61,86.36,86.38,389846.0
2018-11-12 09:30:00,86.81,86.99,86.03,86.57,121646.0,86.81,86.99,86.03,86.57,121646.0
2018-11-12 10:00:00,86.58,86.98,86.17,86.98,149013.0,86.58,86.98,86.17,86.98,149013.0
2018-11-12 10:30:00,86.98,87.15,86.29,86.37,132664.0,86.98,87.15,86.29,86.37,132664.0
2018-11-12 11:00:00,86.39,86.39,85.73,85.73,89797.0,86.39,86.39,85.73,85.73,89797.0
2018-11-12 11:30:00,85.78,85.86,85.58,85.8,180480.0,85.78,85.86,85.58,85.8,180480.0
2018-11-12 12:00:00,85.83,86.15,85.78,86.07,122876.0,85.83,86.15,85.78,86.07,122876.0
2018-11-12 12:30:00,86.07,86.1,85.84,85.94,50644.0,86.07,86.1,85.84,85.94,50644.0
2018-11-12 13:00:00,85.92,85.94,85.5,85.6,71154.0,85.92,85.94,85.5,85.6,71154.0
2018-11-12 13:30:00,85.57,85.73,85.45,85.55,115326.0,85.57,85.73,85.45,85.55,115326.0
2018-11-12 14:00:00,85.55,85.95,85.52,85.92,152259.0,85.55,85.95,85.52,85.92,152259.0
2018-11-12 14:30:00,85.92,86.18,85.72,85.72,95353.0,85.92,86.18,85.72,85.72,95353.0
2018-11-12 15:00:00,85.74,86.48,85.66,86.43,395656.0,85.74,86.48,85.66,86.43,395656.0
2018-11-12 15:30:00,86.43,86.57,85.85,85.99,608257.0,86.43,86.57,85.85,85.99,608257.0
2018-11-13 09:30:00,86.39,86.77,86.2,86.4,88767.0,86.39,86.77,86.2,86.4,88767.0
2018-11-13 10:00:00,86.45,87.23,86.29,86.29,109505.0,86.45,87.23,86.29,86.29,109505.0
2018-11-13 10:30:00,86.32,86.6,86.15,86.48,94211.0,86.32,86.6,86.15,86.48,94211.0
2018-11-13 11:00:00,86.48,87.14,86.48,87.03,85886.0,86.48,87.14,86.48,87.03,85886.0
2018-11-13 11:30:00,87.05,87.1,86.55,86.79,57660.0,87.05,87.1,86.55,86.79,57660.0
2018-11-13 12:00:00,86.79,86.91,86.46,86.6,26740.0,86.79,86.91,86.46,86.6,26740.0
2018-11-13 12:30:00,86.55,86.58,86.0,86.05,31074.0,86.55,86.58,86.0,86.05,31074.0
2018-11-13 13:00:00,86.04,86.21,85.92,86.05,24688.0,86.04,86.21,85.92,86.05,24688.0
2018-11-13 13:30:00,86.05,86.39,86.02,86.39,31458.0,86.05,86.39,86.02,86.39,31458.0
2018-11-13 14:00:00,86.39,86.74,86.35,86.74,96168.0,86.39,86.74,86.35,86.74,96168.0
2018-11-13 14:30:00,86.73,87.01,86.66,86.94,88433.0,86.73,87.01,86.66,86.94,88433.0
2018-11-13 15:00:00,86.93,87.16,86.59,86.86,126043.0,86.93,87.16,86.59,86.86,126043.0
2018-11-13 15:30:00,86.85,87.05,86.72,86.93,268490.0,86.85,87.05,86.72,86.93,268490.0
2018-11-14 09:30:00,87.06,87.54,86.18,87.22,240368.0,87.06,87.54,86.18,87.22,240368.0
2018-11-14 10:00:00,87.24,87.47,86.83,87.25,154146.0,87.24,87.47,86.83,87.25,154146.0
2018-11-14 10:30:00,87.25,87.28,86.44,86.71,152052.0,87.25,87.28,86.44,86.71,152052.0
2018-11-14 11:00:00,86.73,87.13,86.51,87.02,124147.0,86.73,87.13,86.51,87.02,124147.0
2018-11-14 11:30:00,86.98,87.03,86.68,86.82,107928.0,86.98,87.03,86.68,86.82,107928.0
2018-11-14 12:00:00,86.84,87.02,86.47,86.84,252536.0,86.84,87.02,86.47,86.84,252536.0
2018-11-14 12:30:00,86.86,86.89,86.25,86.29,126263.0,86.86,86.89,86.25,86.29,126263.0
2018-11-14 13:00:00,86.26,86.44,85.8,85.94,137930.0,86.26,86.44,85.8,85.94,137930.0
2018-11-14 13:30:00,85.93,86.05,85.6,85.65,144260.0,85.93,86.05,85.6,85.65,144260.0
2018-11-14 14:00:00,85.63,85.85,85.38,85.56,125915.0,85.63,85.85,85.38,85.56,125915.0
2018-11-14 14:30:00,85.56,85.77,85.3,85.7,150370.0,85.56,85.77,85.3,85.7,150370.0
2018-11-14 15:00:00,85.69,86.14,85.68,85.77,180604.0,85.69,86.14,85.68,85.77,180604.0
2018-11-14 15:30:00,85.75,85.79,85.39,85.49,432126.0,85.75,85.79,85.39,85.49,432126.0
2018-11-15 09:30:00,85.14,85.15,83.71,83.78,172653.0,85.14,85.15,83.71,83.78,172653.0
2018-11-15 10:00:00,83.77,83.97,83.03,83.42,231615.0,83.77,83.97,83.03,83.42,231615.0
2018-11-15 10:30:00,83.44,83.98,83.23,83.98,171603.0,83.44,83.98,83.23,83.98,171603.0
2018-11-15 11:00:00,84.01,84.69,83.97,84.51,122116.0,84.01,84.69,83.97,84.51,122116.0
2018-11-15 11:30:00,84.55,85.01,84.51,84.98,95657.0,84.55,85.01,84.51,84.98,95657.0
2018-11-15 12:00:00,85.02,85.1,84.74,85.07,94781.0,85.02,85.1,84.74,85.07,94781.0
2018-11-15 12:30:00,85.07,85.16,84.64,84.71,127145.0,85.07,85.16,84.64,84.71,127145.0
2018-11-15 13:00:00,84.75,85.52,84.58,85.51,177682.0,84.75,85.52,84.58,85.51,177682.0
2018-11-15 13:30:00,85.53,85.88,85.45,85.78,125695.0,85.53,85.88,85.45,85.78,125695.0
2018-11-15 14:00:00,85.77,85.92,85.38,85.64,121911.0,85.77,85.92,85.38,85.64,121911.0
2018-11-15 14:30:00,85.65,85.73,85.52,85.61,110449.0,85.65,85.73,85.52,85.61,110449.0
2018-11-15 15:00:00,85.59,85.69,85.12,85.52,291613.0,85.59,85.69,85.12,85.52,291613.0
2018-11-15 15:30:00,85.51,85.74,85.25,85.55,384766.0,85.51,85.74,85.25,85.55,384766.0
2018-11-16 09:30:00,84.98,85.45,84.08,84.45,182645.0,84.98,85.45,84.08,84.45,182645.0
2018-11-16 10:00:00,84.45,84.47,83.38,84.09,165058.0,84.45,84.47,83.38,84.09,165058.0
2018-11-16 10:30:00,84.15,84.71,84.15,84.35,110122.0,84.15,84.71,84.15,84.35,110122.0
2018-11-16 11:00:00,84.35,84.38,83.76,83.84,82602.0,84.35,84.38,83.76,83.84,82602.0
2018-11-16 11:30:00,83.85,83.88,83.61,83.69,110154.0,83.85,83.88,83.61,83.69,110154.0
2018-11-16 12:00:00,83.67,83.84,83.46,83.5,109441.0,83.67,83.84,83.46,83.5,109441.0
2018-11-16 12:30:00,83.51,83.96,83.48,83.81,121537.0,83.51,83.96,83.48,83.81,121537.0
2018-11-16 13:00:00,83.84,83.99,83.69,83.76,104199.0,83.84,83.99,83.69,83.76,104199.0
2018-11-16 13:30:00,83.76,84.05,83.68,84.0,89361.0,83.76,84.05,83.68,84.0,89361.0
2018-11-16 14:00:00,84.0,84.21,83.8,83.99,148078.0,84.0,84.21,83.8,83.99,148078.0
2018-11-16 14:30:00,84.01,84.29,83.91,84.18,176925.0,84.01,84.29,83.91,84.18,176925.0
2018-11-16 15:00:00,84.2,84.34,83.96,84.23,196020.0,84.2,84.34,83.96,84.23,196020.0
2018-11-16 15:30:00,84.23,84.35,84.06,84.21,534834.0,84.23,84.35,84.06,84.21,534834.0
2018-11-19 09:30:00,84.15,85.45,84.15,84.69,100397.0,84.15,85.45,84.15,84.69,100397.0
2018-11-19 10:00:00,84.7,84.7,84.0,84.25,88820.0,84.7,84.7,84.0,84.25,88820.0
2018-11-19 10:30:00,84.23,84.84,84.16,84.74,89882.0,84.23,84.84,84.16,84.74,89882.0
2018-11-19 11:00:00,84.74,84.78,84.34,84.34,67920.0,84.74,84.78,84.34,84.34,67920.0
2018-11-19 11:30:00,84.34,84.34,83.72,83.73,89318.0,84.34,84.34,83.72,83.73,89318.0
2018-11-19 12:00:00,83.77,83.85,83.55,83.84,113718.0,83.77,83.85,83.55,83.84,113718.0
2018-11-19 12:30:00,83.82,84.12,83.71,84.06,98505.0,83.82,84.12,83.71,84.06,98505.0
2018-11-19 13:00:00,84.04,84.07,83.63,83.77,100751.0,84.04,84.07,83.63,83.77,100751.0
2018-11-19 13:30:00,83.73,83.87,83.58,83.68,104229.0,83.73,83.87,83.58,83.68,104229.0
2018-11-19 14:00:00,83.67,83.95,83.57,83.87,98670.0,83.67,83.95,83.57,83.87,98670.0
2018-11-19 14:30:00,83.86,84.16,83.7,84.11,78737.0,83.86,84.16,83.7,84.11,78737.0
2018-11-19 15:00:00,84.11,84.54,83.96,84.17,174711.0,84.11,84.54,83.96,84.17,174711.0
2018-11-19 15:30:00,84.21,84.26,83.76,84.03,334962.0,84.21,84.26,83.76,84.03,334962.0
2018-11-20 09:30:00,82.0,82.5,81.21,81.88,426486.0,82.0,82.5,81.21,81.88,426486.0
2018-11-20 10:00:00,81.83,82.31,81.47,82.12,217043.0,81.83,82.31,81.47,82.12,217043.0
2018-11-20 10:30:00,82.16,82.64,81.82,82.52,442425.0,82.16,82.64,81.82,82.52,442425.0
2018-11-20 11:00:00,82.52,82.52,81.82,81.91,175783.0,82.52,82.52,81.82,81.91,175783.0
2018-11-20 11:30:00,81.93,82.14,81.62,81.97,187382.0,81.93,82.14,81.62,81.97,187382.0
2018-11-20 12:00:00,81.99,82.4,81.96,82.14,183664.0,81.99,82.4,81.96,82.14,183664.0
2018-11-20 12:30:00,82.09,82.16,81.77,81.91,94820.0,82.09,82.16,81.77,81.91,94820.0
2018-11-20 13:00:00,81.88,82.03,81.53,81.65,70296.0,81.88,82.03,81.53,81.65,70296.0
2018-11-20 13:30:00,81.63,82.11,81.43,81.67,85767.0,81.63,82.11,81.43,81.67,85767.0
2018-11-20 14:00:00,81.68,82.0,81.39,81.84,116315.0,81.68,82.0,81.39,81.84,116315.0
2018-11-20 14:30:00,81.85,82.0,81.4,81.66,176762.0,81.85,82.0,81.4,81.66,176762.0
2018-11-20 15:00:00,81.65,81.85,81.23,81.63,296927.0,81.65,81.85,81.23,81.63,296927.0
2018-11-20 15:30:00,81.6,81.62,81.24,81.52,495904.0,81.6,81.62,81.24,81.52,495904.0
2018-11-21 09:30:00,81.93,82.5,81.52,82.39,90581.0,81.93,82.5,81.52,82.39,90581.0
2018-11-21 10:00:00,82.39,82.54,81.98,82.34,179421.0,82.39,82.54,81.98,82.34,179421.0
2018-11-21 10:30:00,82.35,82.67,82.24,82.66,76543.0,82.35,82.67,82.24,82.66,76543.0
2018-11-21 11:00:00,82.67,83.08,82.52,82.75,67834.0,82.67,83.08,82.52,82.75,67834.0
2018-11-21 11:30:00,82.77,83.01,82.64,82.73,114971.0,82.77,83.01,82.64,82.73,114971.0
2018-11-21 12:00:00,82.72,82.91,82.55,82.71,128680.0,82.72,82.91,82.55,82.71,128680.0
2018-11-21 12:30:00,82.7,82.98,82.66,82.78,133605.0,82.7,82.98,82.66,82.78,133605.0
2018-11-21 13:00:00,82.78,82.86,82.35,82.59,131175.0,82.78,82.86,82.35,82.59,131175.0
2018-11-21 13:30:00,82.58,82.71,82.35,82.41,132007.0,82.58,82.71,82.35,82.41,132007.0
2018-11-21 14:00:00,82.43,82.52,82.34,82.5,126708.0,82.43,82.52,82.34,82.5,126708.0
2018-11-21 14:30:00,82.51,82.57,82.38,82.51,162783.0,82.51,82.57,82.38,82.51,162783.0
2018-11-21 15:00:00,82.51,82.65,82.16,82.16,238973.0,82.51,82.65,82.16,82.16,238973.0
2018-11-21 15:30:00,82.14,82.32,82.05,82.12,261040.0,82.14,82.32,82.05,82.12,261040.0
2018-11-23 09:30:00,81.89,82.27,81.47,82.16,137419.0,81.89,82.27,81.47,82.16,137419.0
2018-11-23 10:00:00,82.12,82.32,82.06,82.17,129939.0,82.12,82.32,82.06,82.17,129939.0
2018-11-23 10:30:00,82.16,82.99,82.07,82.97,177242.0,82.16,82.99,82.07,82.97,177242.0
2018-11-23 11:00:00,82.96,83.09,82.82,82.94,67914.0,82.96,83.09,82.82,82.94,67914.0
2018-11-23 11:30:00,82.95,83.04,82.71,82.98,77801.0,82.95,83.04,82.71,82.98,77801.0
2018-11-23 12:00:00,83.0,83.34,82.93,83.23,106011.0,83.0,83.34,82.93,83.23,106011.0
2018-11-23 12:30:00,83.19,83.21,82.97,83.02,291811.0,83.19,83.21,82.97,83.02,291811.0
2018-11-26 09:30:00,84.94,84.94,82.02,82.97,438801.0,84.94,84.94,82.02,82.97,438801.0
2018-11-26 10:00:00,82.95,83.46,82.4,82.97,302474.0,82.95,83.46,82.4,82.97,302474.0
2018-11-26 10:30:00,82.99,83.22,82.74,82.95,193673.0,82.99,83.22,82.74,82.95,193673.0
2018-11-26 11:00:00,82.95,83.26,82.68,82.95,232710.0,82.95,83.26,82.68,82.95,232710.0
2018-11-26 11:30:00,82.95,83.08,82.52,83.08,140398.0,82.95,83.08,82.52,83.08,140398.0
2018-11-26 12:00:00,83.08,83.31,82.67,82.72,156881.0,83.08,83.31,82.67,82.72,156881.0
2018-11-26 12:30:00,82.71,82.72,82.29,82.32,202664.0,82.71,82.72,82.29,82.32,202664.0
2018-11-26 13:00:00,82.33,83.01,82.31,82.95,190792.0,82.33,83.01,82.31,82.95,190792.0
2018-11-26 13:30:00,82.95,83.12,82.86,83.02,147495.0,82.95,83.12,82.86,83.02,147495.0
2018-11-26 14:00:00,83.03,83.46,83.0,83.27,140472.0,83.03,83.46,83.0,83.27,140472.0
2018-11-26 14:30:00,83.25,83.36,83.05,83.19,116185.0,83.25,83.36,83.05,83.19,116185.0
2018-11-26 15:00:00,83.21,83.24,82.93,82.95,136960.0,83.21,83.24,82.93,82.95,136960.0
2018-11-26 15:30:00,82.96,83.18,82.88,83.15,446199.0,82.96,83.18,82.88,83.15,446199.0
2018-11-27 09:30:00,82.61,83.14,82.14,82.62,227232.0,82.61,83.14,82.14,82.62,227232.0
2018-11-27 10:00:00,82.58,82.64,81.89,81.89,286500.0,82.58,82.64,81.89,81.89,286500.0
2018-11-27 10:30:00,81.92,82.09,81.45,81.5,590311.0,81.92,82.09,81.45,81.5,590311.0
2018-11-27 11:00:00,81.48,81.81,81.24,81.53,340817.0,81.48,81.81,81.24,81.53,340817.0
2018-11-27 11:30:00,81.55,82.0,81.48,81.97,184019.0,81.55,82.0,81.48,81.97,184019.0
2018-11-27 12:00:00,81.96,82.0,81.62,81.68,135605.0,81.96,82.0,81.62,81.68,135605.0
2018-11-27 12:30:00,81.67,81.8,81.54,81.7,111635.0,81.67,81.8,81.54,81.7,111635.0
2018-11-27 13:00:00,81.71,81.76,81.17,81.2,174955.0,81.71,81.76,81.17,81.2,174955.0
2018-11-27 13:30:00,81.23,81.31,81.02,81.29,321961.0,81.23,81.31,81.02,81.29,321961.0
2018-11-27 14:00:00,81.29,81.6,81.2,81.51,199349.0,81.29,81.6,81.2,81.51,199349.0
2018-11-27 14:30:00,81.51,81.67,81.39,81.47,212301.0,81.51,81.67,81.39,81.47,212301.0
2018-11-27 15:00:00,81.46,81.46,81.08,81.19,298104.0,81.46,81.46,81.08,81.19,298104.0
2018-11-27 15:30:00,81.2,81.85,81.11,81.82,687327.0,81.2,81.85,81.11,81.82,687327.0
2018-11-28 09:30:00,82.13,82.76,81.91,82.28,340181.0,82.13,82.76,81.91,82.28,340181.0
2018-11-28 10:00:00,82.3,82.6,81.84,81.98,228493.0,82.3,82.6,81.84,81.98,228493.0
2018-11-28 10:30:00,81.99,82.2,81.73,82.04,208072.0,81.99,82.2,81.73,82.04,208072.0
2018-11-28 11:00:00,82.04,82.46,81.88,82.44,256339.0,82.04,82.46,81.88,82.44,256339.0
2018-11-28 11:30:00,82.44,82.45,82.02,82.19,292221.0,82.44,82.45,82.02,82.19,292221.0
2018-11-28 12:00:00,82.19,83.21,82.19,83.17,330617.0,82.19,83.21,82.19,83.17,330617.0
2018-11-28 12:30:00,83.19,83.47,82.63,83.34,404809.0,83.19,83.47,82.63,83.34,404809.0
2018-11-28 13:00:00,83.34,83.67,83.11,83.35,185619.0,83.34,83.67,83.11,83.35,185619.0
2018-11-28 13:30:00,83.36,83.73,83.29,83.73,176371.0,83.36,83.73,83.29,83.73,176371.0
2018-11-28 14:00:00,83.74,83.77,83.06,83.06,265696.0,83.74,83.77,83.06,83.06,265696.0
2018-11-28 14:30:00,83.07,83.19,82.51,82.65,269115.0,83.07,83.19,82.51,82.65,269115.0
2018-11-28 15:00:00,82.64,82.96,82.2,82.89,564984.0,82.64,82.96,82.2,82.89,564984.0
2018-11-28 15:30:00,82.89,83.38,82.79,83.29,713788.0,82.89,83.38,82.79,83.29,713788.0
2018-11-29 09:30:00,84.55,87.3,84.01,86.97,2741204.0,84.55,87.3,84.01,86.97,2741204.0
2018-11-29 10:00:00,86.96,87.15,86.06,87.02,1321240.0,86.96,87.15,86.06,87.02,1321240.0
2018-11-29 10:30:00,87.03,87.66,86.1,87.05,1064880.0,87.03,87.66,86.1,87.05,1064880.0
2018-11-29 11:00:00,87.07,87.95,86.79,87.71,906376.0,87.07,87.95,86.79,87.71,906376.0
2018-11-29 11:30:00,87.71,88.45,87.44,87.73,645377.0,87.71,88.45,87.44,87.73,645377.0
2018-11-29 12:00:00,87.73,88.24,87.35,88.23,354361.0,87.73,88.24,87.35,88.23,354361.0
2018-11-29 12:30:00,88.21,88.24,87.61,87.63,286877.0,88.21,88.24,87.61,87.63,286877.0
2018-11-29 13:00:00,87.64,88.3,87.19,88.18,298569.0,87.64,88.3,87.19,88.18,298569.0
2018-11-29 13:30:00,88.17,88.4,87.76,87.76,344743.0,88.17,88.4,87.76,87.76,344743.0
2018-11-29 14:00:00,87.75,88.86,87.7,88.24,383494.0,87.75,88.86,87.7,88.24,383494.0
2018-11-29 14:30:00,88.22,88.88,88.09,88.87,425183.0,88.22,88.88,88.09,88.87,425183.0
2018-11-29 15:00:00,88.87,88.92,88.47,88.75,371212.0,88.87,88.92,88.47,88.75,371212.0
2018-11-29 15:30:00,88.74,88.74,88.02,88.48,1334329.0,88.74,88.74,88.02,88.48,1334329.0
2018-11-30 09:30:00,88.63,89.48,88.01,88.38,578305.0,88.63,89.48,88.01,88.38,578305.0
2018-11-30 10:00:00,88.37,88.43,87.44,87.82,366671.0,88.37,88.43,87.44,87.82,366671.0
2018-11-30 10:30:00,87.8,88.2,87.29,87.48,300605.0,87.8,88.2,87.29,87.48,300605.0
2018-11-30 11:00:00,87.46,87.95,87.34,87.86,453821.0,87.46,87.95,87.34,87.86,453821.0
2018-11-30 11:30:00,87.81,88.02,87.57,87.58,235595.0,87.81,88.02,87.57,87.58,235595.0
2018-11-30 12:00:00,87.57,87.83,87.2,87.22,194995.0,87.57,87.83,87.2,87.22,194995.0
2018-11-30 12:30:00,87.22,87.28,86.86,87.0,355453.0,87.22,87.28,86.86,87.0,355453.0
2018-11-30 13:00:00,87.01,87.48,86.9,86.98,472170.0,87.01,87.48,86.9,86.98,472170.0
2018-11-30 13:30:00,86.98,87.31,86.84,87.18,272063.0,86.98,87.31,86.84,87.18,272063.0
2018-11-30 14:00:00,87.2,87.31,86.95,87.16,256811.0,87.2,87.31,86.95,87.16,256811.0
2018-11-30 14:30:00,87.15,87.33,87.07,87.17,193755.0,87.15,87.33,87.07,87.17,193755.0
2018-11-30 15:00:00,87.17,87.19,86.73,87.08,318705.0,87.17,87.19,86.73,87.08,318705.0
2018-11-30 15:30:00,87.09,87.14,86.74,86.78,1311793.0,87.09,87.14,86.74,86.78,1311793.0
2018-12-03 09:30:00,87.6,88.3,86.01,86.84,608375.0,87.6,88.3,86.01,86.84,608375.0
2018-12-03 10:00:00,86.86,87.07,86.6,87.0,463634.0,86.86,87.07,86.6,87.0,463634.0
2018-12-03 10:30:00,87.0,87.07,86.52,86.7,207076.0,87.0,87.07,86.52,86.7,207076.0
2018-12-03 11:00:00,86.71,86.87,86.44,86.67,378206.0,86.71,86.87,86.44,86.67,378206.0
2018-12-03 11:30:00,86.68,86.69,86.05,86.09,185277.0,86.68,86.69,86.05,86.09,185277.0
2018-12-03 12:00:00,86.1,86.62,86.08,86.59,161068.0,86.1,86.62,86.08,86.59,161068.0
2018-12-03 12:30:00,86.59,86.71,86.44,86.55,168818.0,86.59,86.71,86.44,86.55,168818.0
2018-12-03 13:00:00,86.55,86.56,86.21,86.36,272588.0,86.55,86.56,86.21,86.36,272588.0
2018-12-03 13:30:00,86.37,86.59,85.71,85.76,297273.0,86.37,86.59,85.71,85.76,297273.0
2018-12-03 14:00:00,85.76,86.01,85.52,86.01,238867.0,85.76,86.01,85.52,86.01,238867.0
2018-12-03 14:30:00,86.02,86.55,85.99,86.5,186195.0,86.02,86.55,85.99,86.5,186195.0
2018-12-03 15:00:00,86.52,86.75,86.4,86.72,282406.0,86.52,86.75,86.4,86.72,282406.0
2018-12-03 15:30:00,86.72,86.8,86.44,86.67,565079.0,86.72,86.8,86.44,86.67,565079.0
2018-12-04 09:30:00,86.35,87.15,85.6,85.61,146648.0,86.35,87.15,85.6,85.61,146648.0
2018-12-04 10:00:00,85.73,86.11,85.72,85.98,211985.0,85.73,86.11,85.72,85.98,211985.0
2018-12-04 10:30:00,85.98,86.6,85.92,86.27,168641.0,85.98,86.6,85.92,86.27,168641.0
2018-12-04 11:00:00,86.27,86.46,85.87,86.0,242483.0,86.27,86.46,85.87,86.0,242483.0
2018-12-04 11:30:00,86.0,86.21,85.75,85.83,155635.0,86.0,86.21,85.75,85.83,155635.0
2018-12-04 12:00:00,85.83,85.83,85.15,85.16,194783.0,85.83,85.83,85.15,85.16,194783.0
2018-12-04 12:30:00,85.16,85.43,84.85,85.3,143424.0,85.16,85.43,84.85,85.3,143424.0
2018-12-04 13:00:00,85.31,85.34,85.02,85.15,173179.0,85.31,85.34,85.02,85.15,173179.0
2018-12-04 13:30:00,85.14,85.96,84.83,85.92,146945.0,85.14,85.96,84.83,85.92,146945.0
2018-12-04 14:00:00,85.89,86.36,85.85,86.25,255482.0,85.89,86.36,85.85,86.25,255482.0
2018-12-04 14:30:00,86.26,86.73,86.17,86.34,164044.0,86.26,86.73,86.17,86.34,164044.0
2018-12-04 15:00:00,86.34,86.34,85.94,86.04,203926.0,86.34,86.34,85.94,86.04,203926.0
2018-12-04 15:30:00,86.03,86.25,85.89,86.25,533361.0,86.03,86.25,85.89,86.25,533361.0
2018-12-06 09:30:00,85.89,86.22,85.39,85.64,286815.0,85.89,86.22,85.39,85.64,286815.0
2018-12-06 10:00:00,85.63,86.25,85.5,85.72,231749.0,85.63,86.25,85.5,85.72,231749.0
2018-12-06 10:30:00,85.76,86.06,85.65,85.81,158319.0,85.76,86.06,85.65,85.81,158319.0
2018-12-06 11:00:00,85.85,85.89,84.99,85.17,177929.0,85.85,85.89,84.99,85.17,177929.0
2018-12-06 11:30:00,85.13,85.42,85.0,85.3,117535.0,85.13,85.42,85.0,85.3,117535.0
2018-12-06 12:00:00,85.31,85.79,85.07,85.79,110338.0,85.31,85.79,85.07,85.79,110338.0
2018-12-06 12:30:00,85.75,86.23,85.7,86.19,120039.0,85.75,86.23,85.7,86.19,120039.0
2018-12-06 13:00:00,86.18,86.2,85.68,85.8,127798.0,86.18,86.2,85.68,85.8,127798.0
2018-12-06 13:30:00,85.8,86.25,85.73,86.24,146212.0,85.8,86.25,85.73,86.24,146212.0
2018-12-06 14:00:00,86.23,86.26,85.77,86.15,163134.0,86.23,86.26,85.77,86.15,163134.0
2018-12-06 14:30:00,86.16,86.25,85.89,86.06,132028.0,86.16,86.25,85.89,86.06,132028.0
2018-12-06 15:00:00,86.07,86.25,85.91,86.21,155552.0,86.07,86.25,85.91,86.21,155552.0
2018-12-06 15:30:00,86.21,86.3,86.07,86.25,443636.0,86.21,86.3,86.07,86.25,443636.0
2018-12-07 09:30:00,85.15,85.85,85.15,85.24,111768.0,85.15,85.85,85.15,85.24,111768.0
2018-12-07 10:00:00,85.19,85.23,84.35,84.56,97902.0,85.19,85.23,84.35,84.56,97902.0
2018-12-07 10:30:00,84.53,84.65,84.04,84.14,105893.0,84.53,84.65,84.04,84.14,105893.0
2018-12-07 11:00:00,84.11,84.24,83.61,83.79,146007.0,84.11,84.24,83.61,83.79,146007.0
2018-12-07 11:30:00,83.77,83.94,83.36,83.42,124371.0,83.77,83.94,83.36,83.42,124371.0
2018-12-07 12:00:00,83.41,83.86,83.41,83.57,88657.0,83.41,83.86,83.41,83.57,88657.0
2018-12-07 12:30:00,83.56,83.93,83.38,83.88,119523.0,83.56,83.93,83.38,83.88,119523.0
2018-12-07 13:00:00,83.85,84.0,83.39,83.53,111216.0,83.85,84.0,83.39,83.53,111216.0
2018-12-07 13:30:00,83.53,83.54,83.28,83.37,117013.0,83.53,83.54,83.28,83.37,117013.0
2018-12-07 14:00:00,83.36,83.75,83.24,83.65,175321.0,83.36,83.75,83.24,83.65,175321.0
2018-12-07 14:30:00,83.65,83.76,83.35,83.42,182841.0,83.65,83.76,83.35,83.42,182841.0
2018-12-07 15:00:00,83.43,83.62,83.29,83.55,252497.0,83.43,83.62,83.29,83.55,252497.0
2018-12-07 15:30:00,83.53,83.89,83.23,83.39,637405.0,83.53,83.89,83.23,83.39,637405.0
2018-12-10 09:30:00,83.75,83.84,82.18,82.32,222536.0,83.75,83.84,82.18,82.32,222536.0
2018-12-10 10:00:00,82.27,82.74,82.06,82.41,184192.0,82.27,82.74,82.06,82.41,184192.0
2018-12-10 10:30:00,82.4,82.61,82.2,82.3,173371.0,82.4,82.61,82.2,82.3,173371.0
2018-12-10 11:00:00,82.3,82.33,81.71,82.26,168666.0,82.3,82.33,81.71,82.26,168666.0
2018-12-10 11:30:00,82.28,82.85,82.2,82.5,123518.0,82.28,82.85,82.2,82.5,123518.0
2018-12-10 12:00:00,82.5,82.7,82.17,82.26,75033.0,82.5,82.7,82.17,82.26,75033.0
2018-12-10 12:30:00,82.24,83.68,82.22,83.28,190481.0,82.24,83.68,82.22,83.28,190481.0
2018-12-10 13:00:00,83.28,83.45,83.03,83.08,100713.0,83.28,83.45,83.03,83.08,100713.0
2018-12-10 13:30:00,83.06,83.55,83.06,83.45,73626.0,83.06,83.55,83.06,83.45,73626.0
2018-12-10 14:00:00,83.43,83.69,83.27,83.62,86712.0,83.43,83.69,83.27,83.62,86712.0
2018-12-10 14:30:00,83.65,83.95,83.51,83.52,87345.0,83.65,83.95,83.51,83.52,87345.0
2018-12-10 15:00:00,83.53,83.73,83.36,83.73,95741.0,83.53,83.73,83.36,83.73,95741.0
2018-12-10 15:30:00,83.74,84.07,83.73,83.82,361355.0,83.74,84.07,83.73,83.82,361355.0
2018-12-11 09:30:00,84.67,85.12,84.12,84.82,109663.0,84.67,85.12,84.12,84.82,109663.0
2018-12-11 10:00:00,84.76,86.04,84.73,86.0,166144.0,84.76,86.04,84.73,86.0,166144.0
2018-12-11 10:30:00,86.03,86.03,85.27,85.48,134931.0,86.03,86.03,85.27,85.48,134931.0
2018-12-11 11:00:00,85.45,85.47,84.65,84.74,193666.0,85.45,85.47,84.65,84.74,193666.0
2018-12-11 11:30:00,84.72,84.85,84.5,84.74,85032.0,84.72,84.85,84.5,84.74,85032.0
2018-12-11 12:00:00,84.71,84.71,83.97,84.34,82282.0,84.71,84.71,83.97,84.34,82282.0
2018-12-11 12:30:00,84.3,84.49,84.2,84.35,55692.0,84.3,84.49,84.2,84.35,55692.0
2018-12-11 13:00:00,84.35,84.55,84.17,84.33,83922.0,84.35,84.55,84.17,84.33,83922.0
2018-12-11 13:30:00,84.33,84.39,83.95,84.03,71364.0,84.33,84.39,83.95,84.03,71364.0
2018-12-11 14:00:00,84.03,84.29,83.76,84.29,287101.0,84.03,84.29,83.76,84.29,287101.0
2018-12-11 14:30:00,84.29,84.67,84.27,84.66,81370.0,84.29,84.67,84.27,84.66,81370.0
2018-12-11 15:00:00,84.66,85.07,84.48,84.88,253740.0,84.66,85.07,84.48,84.88,253740.0
2018-12-11 15:30:00,84.88,85.12,84.7,84.81,280764.0,84.88,85.12,84.7,84.81,280764.0
2018-12-12 09:30:00,85.66,86.05,84.74,84.91,117524.0,85.66,86.05,84.74,84.91,117524.0
2018-12-12 10:00:00,84.92,85.36,84.8,84.97,80077.0,84.92,85.36,84.8,84.97,80077.0
2018-12-12 10:30:00,84.92,85.15,84.73,84.92,68695.0,84.92,85.15,84.73,84.92,68695.0
2018-12-12 11:00:00,84.91,85.03,84.5,84.53,65882.0,84.91,85.03,84.5,84.53,65882.0
2018-12-12 11:30:00,84.55,84.74,84.34,84.74,76553.0,84.55,84.74,84.34,84.74,76553.0
2018-12-12 12:00:00,84.76,84.9,84.68,84.75,68124.0,84.76,84.9,84.68,84.75,68124.0
2018-12-12 12:30:00,84.76,84.85,84.62,84.82,57180.0,84.76,84.85,84.62,84.82,57180.0
2018-12-12 13:00:00,84.8,84.94,84.73,84.88,58251.0,84.8,84.94,84.73,84.88,58251.0
2018-12-12 13:30:00,84.88,85.23,84.85,85.02,75368.0,84.88,85.23,84.85,85.02,75368.0
2018-12-12 14:00:00,85.01,85.06,84.51,84.6,76159.0,85.01,85.06,84.51,84.6,76159.0
2018-12-12 14:30:00,84.59,84.74,84.52,84.62,135826.0,84.59,84.74,84.52,84.62,135826.0
2018-12-12 15:00:00,84.59,84.8,84.51,84.56,82642.0,84.59,84.8,84.51,84.56,82642.0
2018-12-12 15:30:00,84.57,84.86,84.48,84.58,298053.0,84.57,84.86,84.48,84.58,298053.0
2018-12-13 09:30:00,84.77,85.3,84.77,85.06,88187.0,84.77,85.3,84.77,85.06,88187.0
2018-12-13 10:00:00,85.06,85.48,84.94,84.94,57546.0,85.06,85.48,84.94,84.94,57546.0
2018-12-13 10:30:00,84.94,85.19,84.86,85.05,165578.0,84.94,85.19,84.86,85.05,165578.0
2018-12-13 11:00:00,85.04,85.32,84.96,85.2,118975.0,85.04,85.32,84.96,85.2,118975.0
2018-12-13 11:30:00,85.17,85.41,85.14,85.23,119868.0,85.17,85.41,85.14,85.23,119868.0
2018-12-13 12:00:00,85.2,85.23,84.94,84.96,109403.0,85.2,85.23,84.94,84.96,109403.0
2018-12-13 12:30:00,84.96,85.07,84.9,85.07,68281.0,84.96,85.07,84.9,85.07,68281.0
2018-12-13 13:00:00,85.09,85.1,84.77,84.98,62047.0,85.09,85.1,84.77,84.98,62047.0
2018-12-13 13:30:00,84.98,85.27,84.89,84.89,45804.0,84.98,85.27,84.89,84.89,45804.0
2018-12-13 14:00:00,84.9,85.03,84.79,84.94,87944.0,84.9,85.03,84.79,84.94,87944.0
2018-12-13 14:30:00,84.93,85.09,84.83,85.03,63283.0,84.93,85.09,84.83,85.03,63283.0
2018-12-13 15:00:00,85.04,85.15,84.94,85.03,93926.0,85.04,85.15,84.94,85.03,93926.0
2018-12-13 15:30:00,85.02,85.26,84.98,85.05,195601.0,85.02,85.26,84.98,85.05,195601.0
2018-12-14 09:30:00,86.36,86.97,85.76,86.32,362572.0,86.36,86.97,85.76,86.32,362572.0
2018-12-14 10:00:00,86.29,86.54,86.03,86.11,235959.0,86.29,86.54,86.03,86.11,235959.0
2018-12-14 10:30:00,86.11,86.28,85.85,85.85,172463.0,86.11,86.28,85.85,85.85,172463.0
2018-12-14 11:00:00,85.84,86.09,85.72,85.95,118246.0,85.84,86.09,85.72,85.95,118246.0
2018-12-14 11:30:00,85.96,86.18,85.47,85.48,160160.0,85.96,86.18,85.47,85.48,160160.0
2018-12-14 12:00:00,85.51,85.96,85.51,85.86,96114.0,85.51,85.96,85.51,85.86,96114.0
2018-12-14 12:30:00,85.89,86.03,85.67,85.84,120474.0,85.89,86.03,85.67,85.84,120474.0
2018-12-14 13:00:00,85.83,86.13,85.75,86.0,150682.0,85.83,86.13,85.75,86.0,150682.0
2018-12-14 13:30:00,85.99,86.02,85.57,85.68,149195.0,85.99,86.02,85.57,85.68,149195.0
2018-12-14 14:00:00,85.69,85.89,85.63,85.89,95044.0,85.69,85.89,85.63,85.89,95044.0
2018-12-14 14:30:00,85.92,85.92,85.24,85.46,124664.0,85.92,85.92,85.24,85.46,124664.0
2018-12-14 15:00:00,85.43,85.86,85.39,85.68,148367.0,85.43,85.86,85.39,85.68,148367.0
2018-12-14 15:30:00,85.66,85.92,85.5,85.86,415803.0,85.66,85.92,85.5,85.86,415803.0
2018-12-17 09:30:00,85.74,86.44,85.48,86.16,339501.0,85.74,86.44,85.48,86.16,339501.0
2018-12-17 10:00:00,86.15,86.67,86.04,86.29,330936.0,86.15,86.67,86.04,86.29,330936.0
2018-12-17 10:30:00,86.24,86.81,86.01,86.57,226164.0,86.24,86.81,86.01,86.57,226164.0
2018-12-17 11:00:00,86.58,86.95,86.56,86.68,204287.0,86.58,86.95,86.56,86.68,204287.0
2018-12-17 11:30:00,86.7,86.7,86.26,86.66,134649.0,86.7,86.7,86.26,86.66,134649.0
2018-12-17 12:00:00,86.68,86.77,86.27,86.34,80790.0,86.68,86.77,86.27,86.34,80790.0
2018-12-17 12:30:00,86.36,86.37,85.81,85.93,122700.0,86.36,86.37,85.81,85.93,122700.0
2018-12-17 13:00:00,85.91,86.46,85.87,86.32,177046.0,85.91,86.46,85.87,86.32,177046.0
2018-12-17 13:30:00,86.33,86.4,85.69,85.84,141383.0,86.33,86.4,85.69,85.84,141383.0
2018-12-17 14:00:00,85.83,85.92,85.52,85.69,136009.0,85.83,85.92,85.52,85.69,136009.0
2018-12-17 14:30:00,85.72,85.94,85.46,85.52,133137.0,85.72,85.94,85.46,85.52,133137.0
2018-12-17 15:00:00,85.53,85.59,84.83,84.87,223088.0,85.53,85.59,84.83,84.87,223088.0
2018-12-17 15:30:00,84.89,85.1,84.5,85.04,479969.0,84.89,85.1,84.5,85.04,479969.0
2018-12-18 09:30:00,85.57,86.25,85.51,85.76,190407.0,85.57,86.25,85.51,85.76,190407.0
2018-12-18 10:00:00,85.8,85.81,85.56,85.74,97220.0,85.8,85.81,85.56,85.74,97220.0
2018-12-18 10:30:00,85.73,86.38,85.71,86.07,226457.0,85.73,86.38,85.71,86.07,226457.0
2018-12-18 11:00:00,86.08,86.27,85.86,86.07,197632.0,86.08,86.27,85.86,86.07,197632.0
2018-12-18 11:30:00,86.1,86.2,85.85,85.94,115893.0,86.1,86.2,85.85,85.94,115893.0
2018-12-18 12:00:00,85.92,86.46,85.91,86.35,121661.0,85.92,86.46,85.91,86.35,121661.0
2018-12-18 12:30:00,86.36,86.56,86.27,86.43,158949.0,86.36,86.56,86.27,86.43,158949.0
2018-12-18 13:00:00,86.42,86.56,86.06,86.1,173668.0,86.42,86.56,86.06,86.1,173668.0
2018-12-18 13:30:00,86.09,86.36,85.95,86.25,162156.0,86.09,86.36,85.95,86.25,162156.0
2018-12-18 14:00:00,86.24,86.3,85.94,86.11,125760.0,86.24,86.3,85.94,86.11,125760.0
2018-12-18 14:30:00,86.09,86.13,85.49,85.51,166706.0,86.09,86.13,85.49,85.51,166706.0
2018-12-18 15:00:00,85.52,85.85,85.47,85.62,156682.0,85.52,85.85,85.47,85.62,156682.0
2018-12-18 15:30:00,85.64,86.2,85.64,85.83,316892.0,85.64,86.2,85.64,85.83,316892.0
2018-12-19 09:30:00,85.9,86.29,85.6,86.18,105316.0,85.9,86.29,85.6,86.18,105316.0
2018-12-19 10:00:00,86.22,86.68,86.09,86.55,304246.0,86.22,86.68,86.09,86.55,304246.0
2018-12-19 10:30:00,86.56,87.33,86.56,87.32,219030.0,86.56,87.33,86.56,87.32,219030.0
2018-12-19 11:00:00,87.28,87.3,86.82,87.07,131208.0,87.28,87.3,86.82,87.07,131208.0
2018-12-19 11:30:00,87.05,87.46,86.95,87.22,186297.0,87.05,87.46,86.95,87.22,186297.0
2018-12-19 12:00:00,87.24,87.56,87.13,87.39,127414.0,87.24,87.56,87.13,87.39,127414.0
2018-12-19 12:30:00,87.39,87.44,87.05,87.09,176888.0,87.39,87.44,87.05,87.09,176888.0
2018-12-19 13:00:00,87.09,87.4,87.06,87.1,218273.0,87.09,87.4,87.06,87.1,218273.0
2018-12-19 13:30:00,87.11,87.77,87.05,87.77,276926.0,87.11,87.77,87.05,87.77,276926.0
2018-12-19 14:00:00,87.83,87.83,86.55,87.21,281251.0,87.83,87.83,86.55,87.21,281251.0
2018-12-19 14:30:00,87.2,87.45,86.05,86.25,221323.0,87.2,87.45,86.05,86.25,221323.0
2018-12-19 15:00:00,86.19,86.51,85.73,86.08,366153.0,86.19,86.51,85.73,86.08,366153.0
2018-12-19 15:30:00,86.06,86.51,85.84,86.24,581027.0,86.06,86.51,85.84,86.24,581027.0
2018-12-20 09:30:00,86.27,86.43,84.9,86.43,322303.0,86.27,86.43,84.9,86.43,322303.0
2018-12-20 10:00:00,86.32,86.42,85.44,85.73,312423.0,86.32,86.42,85.44,85.73,312423.0
2018-12-20 10:30:00,85.73,86.05,85.6,85.86,138636.0,85.73,86.05,85.6,85.86,138636.0
2018-12-20 11:00:00,85.88,85.97,85.0,85.21,124197.0,85.88,85.97,85.0,85.21,124197.0
2018-12-20 11:30:00,85.23,85.28,84.69,84.81,230427.0,85.23,85.28,84.69,84.81,230427.0
2018-12-20 12:00:00,84.84,84.89,84.48,84.63,108228.0,84.84,84.89,84.48,84.63,108228.0
2018-12-20 12:30:00,84.6,84.67,84.04,84.04,142902.0,84.6,84.67,84.04,84.04,142902.0
2018-12-20 13:00:00,84.06,84.28,83.83,84.08,137184.0,84.06,84.28,83.83,84.08,137184.0
2018-12-20 13:30:00,84.07,84.07,83.52,83.54,87516.0,84.07,84.07,83.52,83.54,87516.0
2018-12-20 14:00:00,83.54,83.85,83.21,83.8,220910.0,83.54,83.85,83.21,83.8,220910.0
2018-12-20 14:30:00,83.77,84.45,83.76,84.02,150635.0,83.77,84.45,83.76,84.02,150635.0
2018-12-20 15:00:00,84.01,84.36,83.6,83.97,138167.0,84.01,84.36,83.6,83.97,138167.0
2018-12-20 15:30:00,83.98,84.31,83.46,83.77,423144.0,83.98,84.31,83.46,83.77,423144.0
2018-12-21 09:30:00,84.12,84.82,83.74,84.39,450146.0,84.12,84.82,83.74,84.39,450146.0
2018-12-21 10:00:00,84.44,85.58,84.37,84.71,250652.0,84.44,85.58,84.37,84.71,250652.0
2018-12-21 10:30:00,84.71,85.45,84.7,85.16,152647.0,84.71,85.45,84.7,85.16,152647.0
2018-12-21 11:00:00,85.18,85.34,84.86,85.33,278764.0,85.18,85.34,84.86,85.33,278764.0
2018-12-21 11:30:00,85.37,85.42,84.82,84.86,75612.0,85.37,85.42,84.82,84.86,75612.0
2018-12-21 12:00:00,84.84,84.96,84.2,84.21,183204.0,84.84,84.96,84.2,84.21,183204.0
2018-12-21 12:30:00,84.2,84.7,83.85,84.03,182449.0,84.2,84.7,83.85,84.03,182449.0
2018-12-21 13:00:00,84.03,84.17,83.55,83.63,175899.0,84.03,84.17,83.55,83.63,175899.0
2018-12-21 13:30:00,83.61,84.16,83.58,83.88,51570.0,83.61,84.16,83.58,83.88,51570.0
2018-12-21 14:00:00,83.88,84.26,83.77,83.89,146073.0,83.88,84.26,83.77,83.89,146073.0
2018-12-21 14:30:00,83.89,84.22,83.75,83.97,144268.0,83.89,84.22,83.75,83.97,144268.0
2018-12-21 15:00:00,84.0,84.1,83.68,83.89,179084.0,84.0,84.1,83.68,83.89,179084.0
2018-12-21 15:30:00,83.88,84.01,83.02,83.49,769117.0,83.88,84.01,83.02,83.49,769117.0
2018-12-24 09:30:00,83.39,83.59,82.36,82.41,134861.0,83.39,83.59,82.36,82.41,134861.0
2018-12-24 10:00:00,82.39,83.3,82.21,83.12,214852.0,82.39,83.3,82.21,83.12,214852.0
2018-12-24 10:30:00,83.14,83.94,83.14,83.83,134411.0,83.14,83.94,83.14,83.83,134411.0
2018-12-24 11:00:00,83.81,83.97,83.4,83.5,77670.0,83.81,83.97,83.4,83.5,77670.0
2018-12-24 11:30:00,83.53,83.97,83.44,83.7,110339.0,83.53,83.97,83.44,83.7,110339.0
2018-12-24 12:00:00,83.72,83.95,83.43,83.69,90842.0,83.72,83.95,83.43,83.69,90842.0
2018-12-24 12:30:00,83.71,83.78,83.3,83.33,305556.0,83.71,83.78,83.3,83.33,305556.0
2018-12-26 09:30:00,83.92,85.42,83.92,84.96,147080.0,83.92,85.42,83.92,84.96,147080.0
2018-12-26 10:00:00,84.93,85.59,84.68,85.29,138872.0,84.93,85.59,84.68,85.29,138872.0
2018-12-26 10:30:00,85.31,85.46,84.99,85.41,107308.0,85.31,85.46,84.99,85.41,107308.0
2018-12-26 11:00:00,85.44,85.82,85.39,85.77,89474.0,85.44,85.82,85.39,85.77,89474.0
2018-12-26 11:30:00,85.75,87.14,85.59,87.05,272619.0,85.75,87.14,85.59,87.05,272619.0
2018-12-26 12:00:00,87.05,87.56,86.9,87.28,279940.0,87.05,87.56,86.9,87.28,279940.0
2018-12-26 12:30:00,87.31,87.9,87.23,87.5,138480.0,87.31,87.9,87.23,87.5,138480.0
2018-12-26 13:00:00,87.52,87.55,86.8,87.2,135652.0,87.52,87.55,86.8,87.2,135652.0
2018-12-26 13:30:00,87.2,87.83,87.05,87.82,129575.0,87.2,87.83,87.05,87.82,129575.0
2018-12-26 14:00:00,87.84,87.85,87.18,87.38,105504.0,87.84,87.85,87.18,87.38,105504.0
2018-12-26 14:30:00,87.39,87.88,87.35,87.87,132029.0,87.39,87.88,87.35,87.87,132029.0
2018-12-26 15:00:00,87.88,88.27,87.7,88.16,295233.0,87.88,88.27,87.7,88.16,295233.0
2018-12-26 15:30:00,88.17,88.36,87.86,88.0,1096652.0,88.17,88.36,87.86,88.0,1096652.0
2018-12-27 09:30:00,86.61,87.38,86.22,86.81,166880.0,86.61,87.38,86.22,86.81,166880.0
2018-12-27 10:00:00,86.91,87.42,86.15,86.56,114257.0,86.91,87.42,86.15,86.56,114257.0
2018-12-27 10:30:00,86.59,87.13,86.4,86.88,65844.0,86.59,87.13,86.4,86.88,65844.0
2018-12-27 11:00:00,86.84,87.19,86.62,87.08,61412.0,86.84,87.19,86.62,87.08,61412.0
2018-12-27 11:30:00,87.09,87.26,86.55,86.74,94517.0,87.09,87.26,86.55,86.74,94517.0
2018-12-27 12:00:00,86.71,86.77,85.98,86.09,88662.0,86.71,86.77,85.98,86.09,88662.0
2018-12-27 12:30:00,86.06,86.23,85.91,86.14,74641.0,86.06,86.23,85.91,86.14,74641.0
2018-12-27 13:00:00,86.11,86.32,86.02,86.16,72235.0,86.11,86.32,86.02,86.16,72235.0
2018-12-27 13:30:00,86.15,86.21,85.58,85.91,100872.0,86.15,86.21,85.58,85.91,100872.0
2018-12-27 14:00:00,85.91,85.94,85.39,85.72,159207.0,85.91,85.94,85.39,85.72,159207.0
2018-12-27 14:30:00,85.73,86.61,85.58,86.47,100075.0,85.73,86.61,85.58,86.47,100075.0
2018-12-27 15:00:00,86.45,87.3,86.1,87.19,182188.0,86.45,87.3,86.1,87.19,182188.0
2018-12-27 15:30:00,87.2,87.73,86.99,87.32,838537.0,87.2,87.73,86.99,87.32,838537.0
2018-12-28 09:30:00,87.75,88.0,87.32,87.36,85262.0,87.75,88.0,87.32,87.36,85262.0
2018-12-28 10:00:00,87.44,87.88,87.37,87.73,144119.0,87.44,87.88,87.37,87.73,144119.0
2018-12-28 10:30:00,87.66,88.34,87.56,87.8,182362.0,87.66,88.34,87.56,87.8,182362.0
2018-12-28 11:00:00,87.8,88.11,87.61,88.08,89265.0,87.8,88.11,87.61,88.08,89265.0
2018-12-28 11:30:00,88.05,88.38,88.0,88.25,44744.0,88.05,88.38,88.0,88.25,44744.0
2018-12-28 12:00:00,88.25,88.61,87.81,87.95,96777.0,88.25,88.61,87.81,87.95,96777.0
2018-12-28 12:30:00,87.95,88.14,87.83,87.86,98455.0,87.95,88.14,87.83,87.86,98455.0
2018-12-28 13:00:00,87.86,88.04,87.73,87.88,83873.0,87.86,88.04,87.73,87.88,83873.0
2018-12-28 13:30:00,87.92,88.28,87.69,88.06,79280.0,87.92,88.28,87.69,88.06,79280.0
2018-12-28 14:00:00,88.1,88.5,88.07,88.27,115177.0,88.1,88.5,88.07,88.27,115177.0
2018-12-28 14:30:00,88.3,88.62,88.24,88.52,227020.0,88.3,88.62,88.24,88.52,227020.0
2018-12-28 15:00:00,88.51,88.64,87.59,87.75,194789.0,88.51,88.64,87.59,87.75,194789.0
2018-12-28 15:30:00,87.76,87.83,87.45,87.73,284763.0,87.76,87.83,87.45,87.73,284763.0
2018-12-31 09:30:00,88.11,88.52,87.87,88.33,66804.0,88.11,88.52,87.87,88.33,66804.0
2018-12-31 10:00:00,88.35,88.71,88.34,88.62,44345.0,88.35,88.71,88.34,88.62,44345.0
2018-12-31 10:30:00,88.64,88.71,88.41,88.68,58957.0,88.64,88.71,88.41,88.68,58957.0
2018-12-31 11:00:00,88.71,88.91,88.45,88.85,111495.0,88.71,88.91,88.45,88.85,111495.0
2018-12-31 11:30:00,88.86,89.1,88.26,89.1,97694.0,88.86,89.1,88.26,89.1,97694.0
2018-12-31 12:00:00,89.12,89.42,89.03,89.42,78154.0,89.12,89.42,89.03,89.42,78154.0
2018-12-31 12:30:00,89.42,89.5,89.24,89.33,73575.0,89.42,89.5,89.24,89.33,73575.0
2018-12-31 13:00:00,89.36,89.71,89.25,89.7,97372.0,89.36,89.71,89.25,89.7,97372.0
2018-12-31 13:30:00,89.7,89.7,89.38,89.52,83327.0,89.7,89.7,89.38,89.52,83327.0
2018-12-31 14:00:00,89.5,89.76,89.34,89.67,112452.0,89.5,89.76,89.34,89.67,112452.0
2018-12-31 14:30:00,89.65,90.05,89.56,89.78,132691.0,89.65,90.05,89.56,89.78,132691.0
2018-12-31 15:00:00,89.77,90.0,89.65,89.72,107587.0,89.77,90.0,89.65,89.72,107587.0
2018-12-31 15:30:00,89.71,90.32,89.71,90.32,532271.0,89.71,90.32,89.71,90.32,532271.0
2019-01-02 09:30:00,89.8,90.18,89.04,90.18,238349.0,89.8,90.18,89.04,90.18,238349.0
2019-01-02 10:00:00,90.18,90.67,89.79,89.85,149524.0,90.18,90.67,89.79,89.85,149524.0
2019-01-02 10:30:00,89.89,90.48,89.69,90.34,132306.0,89.89,90.48,89.69,90.34,132306.0
2019-01-02 11:00:00,90.37,91.04,90.22,90.81,131636.0,90.37,91.04,90.22,90.81,131636.0
2019-01-02 11:30:00,90.83,91.16,90.71,90.82,114204.0,90.83,91.16,90.71,90.82,114204.0
2019-01-02 12:00:00,90.79,90.97,90.58,90.62,127914.0,90.79,90.97,90.58,90.62,127914.0
2019-01-02 12:30:00,90.62,90.96,90.54,90.92,136228.0,90.62,90.96,90.54,90.92,136228.0
2019-01-02 13:00:00,90.93,91.08,90.79,90.92,214102.0,90.93,91.08,90.79,90.92,214102.0
2019-01-02 13:30:00,90.92,91.51,90.89,91.51,227726.0,90.92,91.51,90.89,91.51,227726.0
2019-01-02 14:00:00,91.51,91.53,91.08,91.26,154967.0,91.51,91.53,91.08,91.26,154967.0
2019-01-02 14:30:00,91.25,91.42,90.96,90.97,157980.0,91.25,91.42,90.96,90.97,157980.0
2019-01-02 15:00:00,90.97,91.21,90.83,91.04,212890.0,90.97,91.21,90.83,91.04,212890.0
2019-01-02 15:30:00,91.03,91.27,90.71,91.2,515852.0,91.03,91.27,90.71,91.2,515852.0
2019-01-03 09:30:00,90.65,91.47,90.15,91.47,302623.0,90.65,91.47,90.15,91.47,302623.0
2019-01-03 10:00:00,91.45,91.45,90.37,90.44,150043.0,91.45,91.45,90.37,90.44,150043.0
2019-01-03 10:30:00,90.41,90.6,90.14,90.41,85540.0,90.41,90.6,90.14,90.41,85540.0
2019-01-03 11:00:00,90.5,90.7,90.31,90.33,236420.0,90.5,90.7,90.31,90.33,236420.0
2019-01-03 11:30:00,90.33,91.69,90.1,91.66,262719.0,90.33,91.69,90.1,91.66,262719.0
2019-01-03 12:00:00,91.64,91.66,91.09,91.37,124061.0,91.64,91.66,91.09,91.37,124061.0
2019-01-03 12:30:00,91.35,91.67,91.23,91.54,56632.0,91.35,91.67,91.23,91.54,56632.0
2019-01-03 13:00:00,91.52,91.52,91.04,91.33,122478.0,91.52,91.52,91.04,91.33,122478.0
2019-01-03 13:30:00,91.32,91.54,91.12,91.25,112263.0,91.32,91.54,91.12,91.25,112263.0
2019-01-03 14:00:00,91.26,91.75,91.22,91.67,97582.0,91.26,91.75,91.22,91.67,97582.0
2019-01-03 14:30:00,91.69,91.82,91.15,91.22,158177.0,91.69,91.82,91.15,91.22,158177.0
2019-01-03 15:00:00,91.2,91.26,90.94,91.07,123356.0,91.2,91.26,90.94,91.07,123356.0
2019-01-03 15:30:00,91.06,91.28,90.64,90.75,299486.0,91.06,91.28,90.64,90.75,299486.0
2019-01-04 09:30:00,91.71,92.69,91.37,92.03,294244.0,91.71,92.69,91.37,92.03,294244.0
2019-01-04 10:00:00,92.07,92.73,91.69,92.69,181423.0,92.07,92.73,91.69,92.69,181423.0
2019-01-04 10:30:00,92.71,92.77,92.21,92.75,140169.0,92.71,92.77,92.21,92.75,140169.0
2019-01-04 11:00:00,92.79,93.18,92.61,92.68,153714.0,92.79,93.18,92.61,92.68,153714.0
2019-01-04 11:30:00,92.66,92.92,92.4,92.66,290973.0,92.66,92.92,92.4,92.66,290973.0
2019-01-04 12:00:00,92.64,92.94,92.42,92.88,94520.0,92.64,92.94,92.42,92.88,94520.0
2019-01-04 12:30:00,92.88,93.33,92.72,93.19,84966.0,92.88,93.33,92.72,93.19,84966.0
2019-01-04 13:00:00,93.21,93.64,93.09,93.16,74509.0,93.21,93.64,93.09,93.16,74509.0
2019-01-04 13:30:00,93.16,93.38,92.89,93.01,91682.0,93.16,93.38,92.89,93.01,91682.0
2019-01-04 14:00:00,93.03,93.06,92.78,92.89,106351.0,93.03,93.06,92.78,92.89,106351.0
2019-01-04 14:30:00,92.89,92.99,92.55,92.65,110657.0,92.89,92.99,92.55,92.65,110657.0
2019-01-04 15:00:00,92.65,92.99,92.36,92.39,170446.0,92.65,92.99,92.36,92.39,170446.0
2019-01-04 15:30:00,92.39,93.04,92.35,92.89,446459.0,92.39,93.04,92.35,92.89,446459.0
2019-01-07 09:30:00,96.27,97.5,95.9,96.71,842204.0,96.27,97.5,95.9,96.71,842204.0
2019-01-07 10:00:00,96.71,97.47,96.34,97.44,323648.0,96.71,97.47,96.34,97.44,323648.0
2019-01-07 10:30:00,97.43,98.54,97.42,98.29,487400.0,97.43,98.54,97.42,98.29,487400.0
2019-01-07 11:00:00,98.26,98.94,98.21,98.34,480545.0,98.26,98.94,98.21,98.34,480545.0
2019-01-07 11:30:00,98.32,98.67,98.04,98.5,298575.0,98.32,98.67,98.04,98.5,298575.0
2019-01-07 12:00:00,98.49,98.55,98.22,98.33,223366.0,98.49,98.55,98.22,98.33,223366.0
2019-01-07 12:30:00,98.33,98.8,98.32,98.38,235965.0,98.33,98.8,98.32,98.38,235965.0
2019-01-07 13:00:00,98.38,98.79,98.37,98.52,198980.0,98.38,98.79,98.37,98.52,198980.0
2019-01-07 13:30:00,98.5,98.58,97.77,97.77,386886.0,98.5,98.58,97.77,97.77,386886.0
2019-01-07 14:00:00,97.77,97.93,97.43,97.51,396366.0,97.77,97.93,97.43,97.51,396366.0
2019-01-07 14:30:00,97.52,97.68,96.92,97.31,339803.0,97.52,97.68,96.92,97.31,339803.0
2019-01-07 15:00:00,97.3,97.88,97.25,97.69,370176.0,97.3,97.88,97.25,97.69,370176.0
2019-01-07 15:30:00,97.69,97.99,97.58,97.96,694773.0,97.69,97.99,97.58,97.96,694773.0
2019-01-08 09:30:00,98.47,98.88,96.76,97.23,527452.0,98.47,98.88,96.76,97.23,527452.0
2019-01-08 10:00:00,97.27,98.56,97.26,98.46,334411.0,97.27,98.56,97.26,98.46,334411.0
2019-01-08 10:30:00,98.45,98.51,97.58,98.0,295598.0,98.45,98.51,97.58,98.0,295598.0
2019-01-08 11:00:00,98.0,98.17,97.43,97.95,173355.0,98.0,98.17,97.43,97.95,173355.0
2019-01-08 11:30:00,97.95,98.44,97.86,98.42,83973.0,97.95,98.44,97.86,98.42,83973.0
2019-01-08 12:00:00,98.44,98.59,98.18,98.36,162747.0,98.44,98.59,98.18,98.36,162747.0
2019-01-08 12:30:00,98.37,98.44,98.05,98.19,109765.0,98.37,98.44,98.05,98.19,109765.0
2019-01-08 13:00:00,98.18,98.56,98.12,98.45,97983.0,98.18,98.56,98.12,98.45,97983.0
2019-01-08 13:30:00,98.43,98.88,98.38,98.72,151552.0,98.43,98.88,98.38,98.72,151552.0
2019-01-08 14:00:00,98.68,98.84,98.61,98.73,184746.0,98.68,98.84,98.61,98.73,184746.0
2019-01-08 14:30:00,98.72,98.98,98.44,98.46,289667.0,98.72,98.98,98.44,98.46,289667.0
2019-01-08 15:00:00,98.44,98.61,98.33,98.45,136635.0,98.44,98.61,98.33,98.45,136635.0
2019-01-08 15:30:00,98.45,98.8,98.41,98.6,351145.0,98.45,98.8,98.41,98.6,351145.0
2019-01-09 09:30:00,98.56,99.28,98.11,98.81,101838.0,98.56,99.28,98.11,98.81,101838.0
2019-01-09 10:00:00,98.84,99.69,98.79,99.68,206488.0,98.84,99.69,98.79,99.68,206488.0
2019-01-09 10:30:00,99.7,99.72,98.86,99.24,155995.0,99.7,99.72,98.86,99.24,155995.0
2019-01-09 11:00:00,99.27,99.64,99.22,99.34,109097.0,99.27,99.64,99.22,99.34,109097.0
2019-01-09 11:30:00,99.34,99.35,98.81,98.89,227312.0,99.34,99.35,98.81,98.89,227312.0
2019-01-09 12:00:00,98.9,98.96,98.27,98.81,175699.0,98.9,98.96,98.27,98.81,175699.0
2019-01-09 12:30:00,98.83,98.94,98.64,98.69,80038.0,98.83,98.94,98.64,98.69,80038.0
2019-01-09 13:00:00,98.69,98.77,98.47,98.66,119347.0,98.69,98.77,98.47,98.66,119347.0
2019-01-09 13:30:00,98.66,98.7,98.39,98.45,83838.0,98.66,98.7,98.39,98.45,83838.0
2019-01-09 14:00:00,98.46,98.66,97.98,98.0,220823.0,98.46,98.66,97.98,98.0,220823.0
2019-01-09 14:30:00,98.0,98.36,97.65,97.94,204800.0,98.0,98.36,97.65,97.94,204800.0
2019-01-09 15:00:00,97.95,98.01,97.4,97.43,288246.0,97.95,98.01,97.4,97.43,288246.0
2019-01-09 15:30:00,97.42,97.76,96.94,97.15,724563.0,97.42,97.76,96.94,97.15,724563.0
2019-01-10 09:30:00,94.01,96.2,94.01,96.12,357001.0,94.01,96.2,94.01,96.12,357001.0
2019-01-10 10:00:00,96.12,96.77,95.76,96.77,294705.0,96.12,96.77,95.76,96.77,294705.0
2019-01-10 10:30:00,96.77,96.8,96.19,96.26,195776.0,96.77,96.8,96.19,96.26,195776.0
2019-01-10 11:00:00,96.23,96.93,96.2,96.41,244741.0,96.23,96.93,96.2,96.41,244741.0
2019-01-10 11:30:00,96.43,96.61,96.29,96.53,162309.0,96.43,96.61,96.29,96.53,162309.0
2019-01-10 12:00:00,96.53,96.74,96.43,96.73,100205.0,96.53,96.74,96.43,96.73,100205.0
2019-01-10 12:30:00,96.74,96.79,96.44,96.75,84534.0,96.74,96.79,96.44,96.75,84534.0
2019-01-10 13:00:00,96.79,96.83,96.3,96.37,70239.0,96.79,96.83,96.3,96.37,70239.0
2019-01-10 13:30:00,96.37,96.39,95.91,95.91,116718.0,96.37,96.39,95.91,95.91,116718.0
2019-01-10 14:00:00,95.92,96.39,95.91,96.23,231996.0,95.92,96.39,95.91,96.23,231996.0
2019-01-10 14:30:00,96.22,96.27,95.87,96.12,224617.0,96.22,96.27,95.87,96.12,224617.0
2019-01-10 15:00:00,96.12,96.52,95.96,96.48,168413.0,96.12,96.52,95.96,96.48,168413.0
2019-01-10 15:30:00,96.49,96.51,96.17,96.4,533813.0,96.49,96.51,96.17,96.4,533813.0
2019-01-11 09:30:00,96.17,97.33,96.0,96.74,121571.0,96.17,97.33,96.0,96.74,121571.0
2019-01-11 10:00:00,96.73,97.15,96.54,96.93,127480.0,96.73,97.15,96.54,96.93,127480.0
2019-01-11 10:30:00,96.9,97.27,96.76,97.25,116164.0,96.9,97.27,96.76,97.25,116164.0
2019-01-11 11:00:00,97.24,97.25,96.97,97.1,96441.0,97.24,97.25,96.97,97.1,96441.0
2019-01-11 11:30:00,97.12,97.51,97.11,97.18,189323.0,97.12,97.51,97.11,97.18,189323.0
2019-01-11 12:00:00,97.18,97.29,96.92,97.22,71829.0,97.18,97.29,96.92,97.22,71829.0
2019-01-11 12:30:00,97.22,97.52,97.21,97.31,56268.0,97.22,97.52,97.21,97.31,56268.0
2019-01-11 13:00:00,97.32,97.32,96.85,97.01,120019.0,97.32,97.32,96.85,97.01,120019.0
2019-01-11 13:30:00,97.02,97.27,97.02,97.24,64200.0,97.02,97.27,97.02,97.24,64200.0
2019-01-11 14:00:00,97.25,97.42,97.19,97.23,62116.0,97.25,97.42,97.19,97.23,62116.0
2019-01-11 14:30:00,97.24,97.29,97.13,97.16,65554.0,97.24,97.29,97.13,97.16,65554.0
2019-01-11 15:00:00,97.16,97.3,97.08,97.13,64212.0,97.16,97.3,97.08,97.13,64212.0
2019-01-11 15:30:00,97.13,97.33,97.12,97.28,194482.0,97.13,97.33,97.12,97.28,194482.0
2019-01-14 09:30:00,97.0,97.13,96.07,97.05,140645.0,97.0,97.13,96.07,97.05,140645.0
2019-01-14 10:00:00,97.05,97.69,96.99,97.45,57256.0,97.05,97.69,96.99,97.45,57256.0
2019-01-14 10:30:00,97.42,97.81,97.24,97.59,109746.0,97.42,97.81,97.24,97.59,109746.0
2019-01-14 11:00:00,97.58,97.85,97.38,97.49,139612.0,97.58,97.85,97.38,97.49,139612.0
2019-01-14 11:30:00,97.5,97.81,97.39,97.54,190794.0,97.5,97.81,97.39,97.54,190794.0
2019-01-14 12:00:00,97.55,97.57,97.45,97.54,216954.0,97.55,97.57,97.45,97.54,216954.0
2019-01-14 12:30:00,97.54,97.56,97.29,97.49,151616.0,97.54,97.56,97.29,97.49,151616.0
2019-01-14 13:00:00,97.46,97.57,97.42,97.5,88383.0,97.46,97.57,97.42,97.5,88383.0
2019-01-14 13:30:00,97.49,97.63,97.46,97.5,96442.0,97.49,97.63,97.46,97.5,96442.0
2019-01-14 14:00:00,97.5,97.55,97.34,97.42,165007.0,97.5,97.55,97.34,97.42,165007.0
2019-01-14 14:30:00,97.43,97.53,97.42,97.48,173247.0,97.43,97.53,97.42,97.48,173247.0
2019-01-14 15:00:00,97.47,97.51,97.38,97.38,139857.0,97.47,97.51,97.38,97.38,139857.0
2019-01-14 15:30:00,97.39,97.45,96.99,97.22,310818.0,97.39,97.45,96.99,97.22,310818.0
2019-01-15 09:30:00,97.45,97.58,96.82,97.0,144117.0,97.45,97.58,96.82,97.0,144117.0
2019-01-15 10:00:00,97.0,97.34,97.0,97.28,178422.0,97.0,97.34,97.0,97.28,178422.0
2019-01-15 10:30:00,97.3,97.42,96.9,97.15,108144.0,97.3,97.42,96.9,97.15,108144.0
2019-01-15 11:00:00,97.14,97.15,96.6,96.83,276689.0,97.14,97.15,96.6,96.83,276689.0
2019-01-15 11:30:00,96.8,96.94,96.73,96.87,46906.0,96.8,96.94,96.73,96.87,46906.0
2019-01-15 12:00:00,96.85,97.06,96.64,96.67,124004.0,96.85,97.06,96.64,96.67,124004.0
2019-01-15 12:30:00,96.65,96.7,96.3,96.43,133349.0,96.65,96.7,96.3,96.43,133349.0
2019-01-15 13:00:00,96.45,96.53,96.22,96.22,119953.0,96.45,96.53,96.22,96.22,119953.0
2019-01-15 13:30:00,96.22,96.33,96.14,96.16,142348.0,96.22,96.33,96.14,96.16,142348.0
2019-01-15 14:00:00,96.15,96.3,95.53,95.58,249216.0,96.15,96.3,95.53,95.58,249216.0
2019-01-15 14:30:00,95.56,95.9,95.47,95.82,328880.0,95.56,95.9,95.47,95.82,328880.0
2019-01-15 15:00:00,95.82,96.03,95.66,95.73,223530.0,95.82,96.03,95.66,95.73,223530.0
2019-01-15 15:30:00,95.74,96.23,95.69,95.94,436257.0,95.74,96.23,95.69,95.94,436257.0
2019-01-16 09:30:00,95.72,96.18,95.32,95.68,153203.0,95.72,96.18,95.32,95.68,153203.0
2019-01-16 10:00:00,95.7,95.7,94.88,94.92,107368.0,95.7,95.7,94.88,94.92,107368.0
2019-01-16 10:30:00,94.95,95.36,94.84,94.84,165822.0,94.95,95.36,94.84,94.84,165822.0
2019-01-16 11:00:00,94.85,95.07,94.78,94.84,173979.0,94.85,95.07,94.78,94.84,173979.0
2019-01-16 11:30:00,94.84,95.01,94.29,94.49,171761.0,94.84,95.01,94.29,94.49,171761.0
2019-01-16 12:00:00,94.5,94.59,94.26,94.56,210070.0,94.5,94.59,94.26,94.56,210070.0
2019-01-16 12:30:00,94.57,94.63,94.31,94.58,135192.0,94.57,94.63,94.31,94.58,135192.0
2019-01-16 13:00:00,94.55,94.55,94.1,94.18,169215.0,94.55,94.55,94.1,94.18,169215.0
2019-01-16 13:30:00,94.18,94.21,94.01,94.12,149148.0,94.18,94.21,94.01,94.12,149148.0
2019-01-16 14:00:00,94.13,94.26,94.05,94.13,125828.0,94.13,94.26,94.05,94.13,125828.0
2019-01-16 14:30:00,94.14,94.34,94.08,94.11,174431.0,94.14,94.34,94.08,94.11,174431.0
2019-01-16 15:00:00,94.11,94.17,93.9,94.02,203527.0,94.11,94.17,93.9,94.02,203527.0
2019-01-16 15:30:00,94.02,94.02,93.77,93.86,446492.0,94.02,94.02,93.77,93.86,446492.0
2019-01-17 09:30:00,93.29,93.62,93.01,93.37,270928.0,93.29,93.62,93.01,93.37,270928.0
2019-01-17 10:00:00,93.36,93.54,92.92,92.97,358007.0,93.36,93.54,92.92,92.97,358007.0
2019-01-17 10:30:00,92.98,93.3,92.93,93.15,139471.0,92.98,93.3,92.93,93.15,139471.0
2019-01-17 11:00:00,93.16,93.3,93.1,93.18,246891.0,93.16,93.3,93.1,93.18,246891.0
2019-01-17 11:30:00,93.16,93.26,93.14,93.21,195967.0,93.16,93.26,93.14,93.21,195967.0
2019-01-17 12:00:00,93.2,93.53,93.19,93.51,86324.0,93.2,93.53,93.19,93.51,86324.0
2019-01-17 12:30:00,93.52,93.84,93.49,93.74,80479.0,93.52,93.84,93.49,93.74,80479.0
2019-01-17 13:00:00,93.75,94.25,93.72,94.04,128206.0,93.75,94.25,93.72,94.04,128206.0
2019-01-17 13:30:00,94.03,94.1,93.83,93.84,108099.0,94.03,94.1,93.83,93.84,108099.0
2019-01-17 14:00:00,93.85,93.94,93.69,93.91,108264.0,93.85,93.94,93.69,93.91,108264.0
2019-01-17 14:30:00,93.9,94.36,93.84,94.08,192366.0,93.9,94.36,93.84,94.08,192366.0
2019-01-17 15:00:00,94.11,94.38,93.95,94.36,175008.0,94.11,94.38,93.95,94.36,175008.0
2019-01-17 15:30:00,94.35,94.65,94.35,94.56,630234.0,94.35,94.65,94.35,94.56,630234.0
2019-01-18 09:30:00,94.9,95.74,94.65,94.91,255365.0,94.9,95.74,94.65,94.91,255365.0
2019-01-18 10:00:00,94.91,95.34,94.83,95.09,97319.0,94.91,95.34,94.83,95.09,97319.0
2019-01-18 10:30:00,95.01,95.41,95.0,95.23,57305.0,95.01,95.41,95.0,95.23,57305.0
2019-01-18 11:00:00,95.25,95.52,95.22,95.51,56732.0,95.25,95.52,95.22,95.51,56732.0
2019-01-18 11:30:00,95.5,95.58,95.26,95.31,104274.0,95.5,95.58,95.26,95.31,104274.0
2019-01-18 12:00:00,95.31,95.55,95.31,95.36,81505.0,95.31,95.55,95.31,95.36,81505.0
2019-01-18 12:30:00,95.37,95.4,94.98,95.05,288783.0,95.37,95.4,94.98,95.05,288783.0
2019-01-18 13:00:00,95.05,95.21,94.76,94.78,287507.0,95.05,95.21,94.76,94.78,287507.0
2019-01-18 13:30:00,94.8,94.96,94.58,94.84,129757.0,94.8,94.96,94.58,94.84,129757.0
2019-01-18 14:00:00,94.83,94.94,94.62,94.73,146657.0,94.83,94.94,94.62,94.73,146657.0
2019-01-18 14:30:00,94.73,94.84,94.62,94.65,121005.0,94.73,94.84,94.62,94.65,121005.0
2019-01-18 15:00:00,94.63,94.76,94.52,94.7,159142.0,94.63,94.76,94.52,94.7,159142.0
2019-01-18 15:30:00,94.7,94.9,94.49,94.66,492180.0,94.7,94.9,94.49,94.66,492180.0
2019-01-22 09:30:00,94.12,95.44,94.12,95.13,175952.0,94.12,95.44,94.12,95.13,175952.0
2019-01-22 10:00:00,95.1,95.3,94.94,95.03,91356.0,95.1,95.3,94.94,95.03,91356.0
2019-01-22 10:30:00,95.01,96.06,95.0,96.03,178889.0,95.01,96.06,95.0,96.03,178889.0
2019-01-22 11:00:00,96.04,96.66,95.98,96.62,130340.0,96.04,96.66,95.98,96.62,130340.0
2019-01-22 11:30:00,96.63,96.73,96.12,96.19,79534.0,96.63,96.73,96.12,96.19,79534.0
2019-01-22 12:00:00,96.18,96.34,95.8,95.97,82339.0,96.18,96.34,95.8,95.97,82339.0
2019-01-22 12:30:00,95.96,96.23,95.91,96.07,70342.0,95.96,96.23,95.91,96.07,70342.0
2019-01-22 13:00:00,96.04,96.04,95.58,95.8,76245.0,96.04,96.04,95.58,95.8,76245.0
2019-01-22 13:30:00,95.8,96.02,95.75,95.82,97310.0,95.8,96.02,95.75,95.82,97310.0
2019-01-22 14:00:00,95.82,95.86,95.44,95.55,75237.0,95.82,95.86,95.44,95.55,75237.0
2019-01-22 14:30:00,95.55,95.59,95.09,95.32,115130.0,95.55,95.59,95.09,95.32,115130.0
2019-01-22 15:00:00,95.31,95.53,95.1,95.51,121763.0,95.31,95.53,95.1,95.51,121763.0
2019-01-22 15:30:00,95.51,95.75,95.21,95.75,280830.0,95.51,95.75,95.21,95.75,280830.0
2019-01-23 09:30:00,95.53,96.27,95.25,95.86,108849.0,95.53,96.27,95.25,95.86,108849.0
2019-01-23 10:00:00,95.83,95.86,95.4,95.48,50385.0,95.83,95.86,95.4,95.48,50385.0
2019-01-23 10:30:00,95.46,95.51,95.19,95.29,46446.0,95.46,95.51,95.19,95.29,46446.0
2019-01-23 11:00:00,95.3,95.37,94.89,95.01,77652.0,95.3,95.37,94.89,95.01,77652.0
2019-01-23 11:30:00,95.01,95.02,94.23,94.32,172847.0,95.01,95.02,94.23,94.32,172847.0
2019-01-23 12:00:00,94.3,94.33,93.84,93.98,112812.0,94.3,94.33,93.84,93.98,112812.0
2019-01-23 12:30:00,93.96,94.31,93.96,94.17,87377.0,93.96,94.31,93.96,94.17,87377.0
2019-01-23 13:00:00,94.17,94.33,93.95,94.29,83826.0,94.17,94.33,93.95,94.29,83826.0
2019-01-23 13:30:00,94.3,94.8,94.28,94.72,92628.0,94.3,94.8,94.28,94.72,92628.0
2019-01-23 14:00:00,94.73,95.01,94.69,95.01,93550.0,94.73,95.01,94.69,95.01,93550.0
2019-01-23 14:30:00,95.0,95.0,94.48,94.52,129572.0,95.0,95.0,94.48,94.52,129572.0
2019-01-23 15:00:00,94.52,94.8,94.5,94.71,118699.0,94.52,94.8,94.5,94.71,118699.0
2019-01-23 15:30:00,94.72,94.72,94.3,94.44,360146.0,94.72,94.72,94.3,94.44,360146.0
2019-01-24 09:30:00,94.83,95.41,94.38,94.38,252625.0,94.83,95.41,94.38,94.38,252625.0
2019-01-24 10:00:00,94.38,94.62,94.16,94.6,204695.0,94.38,94.62,94.16,94.6,204695.0
2019-01-24 10:30:00,94.61,94.84,94.5,94.5,246538.0,94.61,94.84,94.5,94.5,246538.0
2019-01-24 11:00:00,94.49,94.65,94.42,94.6,171150.0,94.49,94.65,94.42,94.6,171150.0
2019-01-24 11:30:00,94.57,94.7,94.54,94.61,158132.0,94.57,94.7,94.54,94.61,158132.0
2019-01-24 12:00:00,94.6,94.63,94.27,94.28,118443.0,94.6,94.63,94.27,94.28,118443.0
2019-01-24 12:30:00,94.28,94.38,94.18,94.24,108270.0,94.28,94.38,94.18,94.24,108270.0
2019-01-24 13:00:00,94.26,94.4,94.03,94.31,362015.0,94.26,94.4,94.03,94.31,362015.0
2019-01-24 13:30:00,94.33,94.56,94.31,94.46,49933.0,94.33,94.56,94.31,94.46,49933.0
2019-01-24 14:00:00,94.45,94.72,94.39,94.7,79985.0,94.45,94.72,94.39,94.7,79985.0
2019-01-24 14:30:00,94.69,94.72,94.53,94.66,79738.0,94.69,94.72,94.53,94.66,79738.0
2019-01-24 15:00:00,94.65,94.72,94.51,94.52,79109.0,94.65,94.72,94.51,94.52,79109.0
2019-01-24 15:30:00,94.53,94.64,94.39,94.54,255661.0,94.53,94.64,94.39,94.54,255661.0
2019-01-25 09:30:00,95.19,95.68,95.19,95.29,114672.0,95.19,95.68,95.19,95.29,114672.0
2019-01-25 10:00:00,95.28,96.06,95.27,95.85,94495.0,95.28,96.06,95.27,95.85,94495.0
2019-01-25 10:30:00,95.83,96.44,95.75,96.14,101410.0,95.83,96.44,95.75,96.14,101410.0
2019-01-25 11:00:00,96.16,96.21,95.94,96.05,108629.0,96.16,96.21,95.94,96.05,108629.0
2019-01-25 11:30:00,96.03,96.6,96.02,96.48,128708.0,96.03,96.6,96.02,96.48,128708.0
2019-01-25 12:00:00,96.5,96.88,96.46,96.83,220383.0,96.5,96.88,96.46,96.83,220383.0
2019-01-25 12:30:00,96.81,97.15,96.8,96.98,166808.0,96.81,97.15,96.8,96.98,166808.0
2019-01-25 13:00:00,96.99,97.04,96.84,97.0,163172.0,96.99,97.04,96.84,97.0,163172.0
2019-01-25 13:30:00,96.98,97.15,96.93,97.03,101297.0,96.98,97.15,96.93,97.03,101297.0
2019-01-25 14:00:00,97.03,97.09,96.85,96.92,128970.0,97.03,97.09,96.85,96.92,128970.0
2019-01-25 14:30:00,96.92,97.12,96.92,97.06,129860.0,96.92,97.12,96.92,97.06,129860.0
2019-01-25 15:00:00,97.07,97.13,96.91,96.95,152261.0,97.07,97.13,96.91,96.95,152261.0
2019-01-25 15:30:00,96.96,97.08,96.82,96.92,369377.0,96.96,97.08,96.82,96.92,369377.0
2019-01-28 09:30:00,96.15,96.98,95.51,95.55,85958.0,96.15,96.98,95.51,95.55,85958.0
2019-01-28 10:00:00,95.58,95.92,95.5,95.86,108000.0,95.58,95.92,95.5,95.86,108000.0
2019-01-28 10:30:00,95.87,96.12,95.76,95.79,104722.0,95.87,96.12,95.76,95.79,104722.0
2019-01-28 11:00:00,95.79,95.79,95.41,95.44,63323.0,95.79,95.79,95.41,95.44,63323.0
2019-01-28 11:30:00,95.45,95.51,94.95,94.95,68667.0,95.45,95.51,94.95,94.95,68667.0
2019-01-28 12:00:00,94.95,95.34,94.87,95.28,37670.0,94.95,95.34,94.87,95.28,37670.0
2019-01-28 12:30:00,95.31,95.38,95.21,95.3,30711.0,95.31,95.38,95.21,95.3,30711.0
2019-01-28 13:00:00,95.29,95.46,95.18,95.38,51390.0,95.29,95.46,95.18,95.38,51390.0
2019-01-28 13:30:00,95.37,95.63,95.35,95.38,53669.0,95.37,95.63,95.35,95.38,53669.0
2019-01-28 14:00:00,95.39,95.41,95.03,95.11,50777.0,95.39,95.41,95.03,95.11,50777.0
2019-01-28 14:30:00,95.13,95.41,95.13,95.4,34489.0,95.13,95.41,95.13,95.4,34489.0
2019-01-28 15:00:00,95.4,95.54,95.26,95.51,58514.0,95.4,95.54,95.26,95.51,58514.0
2019-01-28 15:30:00,95.51,95.74,95.41,95.62,182480.0,95.51,95.74,95.41,95.62,182480.0
2019-01-29 09:30:00,95.55,95.9,95.06,95.8,48134.0,95.55,95.9,95.06,95.8,48134.0
2019-01-29 10:00:00,95.79,95.82,95.26,95.51,85757.0,95.79,95.82,95.26,95.51,85757.0
2019-01-29 10:30:00,95.54,95.84,95.4,95.42,83338.0,95.54,95.84,95.4,95.42,83338.0
2019-01-29 11:00:00,95.4,95.54,95.36,95.46,89546.0,95.4,95.54,95.36,95.46,89546.0
2019-01-29 11:30:00,95.48,95.66,95.36,95.61,94384.0,95.48,95.66,95.36,95.61,94384.0
2019-01-29 12:00:00,95.61,95.94,95.61,95.93,192944.0,95.61,95.94,95.61,95.93,192944.0
2019-01-29 12:30:00,95.9,95.92,95.74,95.86,99758.0,95.9,95.92,95.74,95.86,99758.0
2019-01-29 13:00:00,95.85,96.14,95.73,96.11,79644.0,95.85,96.14,95.73,96.11,79644.0
2019-01-29 13:30:00,96.12,96.46,96.12,96.4,156695.0,96.12,96.46,96.12,96.4,156695.0
2019-01-29 14:00:00,96.39,96.41,96.08,96.11,132039.0,96.39,96.41,96.08,96.11,132039.0
2019-01-29 14:30:00,96.12,96.12,95.63,95.71,83296.0,96.12,96.12,95.63,95.71,83296.0
2019-01-29 15:00:00,95.7,95.9,95.69,95.84,95948.0,95.7,95.9,95.69,95.84,95948.0
2019-01-29 15:30:00,95.85,96.25,95.77,96.19,304120.0,95.85,96.25,95.77,96.19,304120.0
2019-01-30 09:30:00,96.68,96.68,95.66,95.67,42907.0,96.68,96.68,95.66,95.67,42907.0
2019-01-30 10:00:00,95.72,95.73,95.33,95.5,53997.0,95.72,95.73,95.33,95.5,53997.0
2019-01-30 10:30:00,95.49,95.83,95.48,95.75,60943.0,95.49,95.83,95.48,95.75,60943.0
2019-01-30 11:00:00,95.77,96.13,95.77,95.93,55258.0,95.77,96.13,95.77,95.93,55258.0
2019-01-30 11:30:00,95.93,95.98,95.67,95.93,71193.0,95.93,95.98,95.67,95.93,71193.0
2019-01-30 12:00:00,95.94,96.1,95.86,95.87,98039.0,95.94,96.1,95.86,95.87,98039.0
2019-01-30 12:30:00,95.89,95.95,95.6,95.89,165630.0,95.89,95.95,95.6,95.89,165630.0
2019-01-30 13:00:00,95.86,96.05,95.75,95.77,58901.0,95.86,96.05,95.75,95.77,58901.0
2019-01-30 13:30:00,95.76,95.81,95.45,95.5,35316.0,95.76,95.81,95.45,95.5,35316.0
2019-01-30 14:00:00,95.51,96.4,95.47,96.15,119964.0,95.51,96.4,95.47,96.15,119964.0
2019-01-30 14:30:00,96.09,96.52,95.97,96.49,80844.0,96.09,96.52,95.97,96.49,80844.0
2019-01-30 15:00:00,96.48,96.48,95.97,95.99,85118.0,96.48,96.48,95.97,95.99,85118.0
2019-01-30 15:30:00,95.98,96.11,95.86,96.05,155482.0,95.98,96.11,95.86,96.05,155482.0
2019-01-31 09:30:00,96.15,96.25,95.55,95.76,48082.0,96.15,96.25,95.55,95.76,48082.0
2019-01-31 10:00:00,95.73,96.05,95.73,95.97,72609.0,95.73,96.05,95.73,95.97,72609.0
2019-01-31 10:30:00,95.95,96.0,95.75,95.89,147444.0,95.95,96.0,95.75,95.89,147444.0
2019-01-31 11:00:00,95.89,95.98,95.62,95.83,53503.0,95.89,95.98,95.62,95.83,53503.0
2019-01-31 11:30:00,95.86,96.17,95.82,96.08,67699.0,95.86,96.17,95.82,96.08,67699.0
2019-01-31 12:00:00,96.08,96.18,95.93,95.95,77278.0,96.08,96.18,95.93,95.95,77278.0
2019-01-31 12:30:00,95.95,96.11,95.75,95.77,53489.0,95.95,96.11,95.75,95.77,53489.0
2019-01-31 13:00:00,95.78,96.1,95.69,96.03,104179.0,95.78,96.1,95.69,96.03,104179.0
2019-01-31 13:30:00,96.05,96.1,95.95,96.1,85123.0,96.05,96.1,95.95,96.1,85123.0
2019-01-31 14:00:00,96.11,96.22,96.05,96.09,77224.0,96.11,96.22,96.05,96.09,77224.0
2019-01-31 14:30:00,96.08,96.58,96.07,96.57,237577.0,96.08,96.58,96.07,96.57,237577.0
2019-01-31 15:00:00,96.58,96.58,96.18,96.28,210609.0,96.58,96.58,96.18,96.28,210609.0
2019-01-31 15:30:00,96.29,96.89,96.27,96.82,262932.0,96.29,96.89,96.27,96.82,262932.0
2019-02-01 09:30:00,96.87,97.42,96.47,96.5,135543.0,96.87,97.42,96.47,96.5,135543.0
2019-02-01 10:00:00,96.52,96.83,96.42,96.57,64595.0,96.52,96.83,96.42,96.57,64595.0
2019-02-01 10:30:00,96.59,96.66,95.69,95.85,102898.0,96.59,96.66,95.69,95.85,102898.0
2019-02-01 11:00:00,95.85,96.28,95.64,96.19,162014.0,95.85,96.28,95.64,96.19,162014.0
2019-02-01 11:30:00,96.19,96.79,96.04,96.77,101697.0,96.19,96.79,96.04,96.77,101697.0
2019-02-01 12:00:00,96.76,96.84,96.32,96.44,92008.0,96.76,96.84,96.32,96.44,92008.0
2019-02-01 12:30:00,96.43,96.52,96.28,96.42,53235.0,96.43,96.52,96.28,96.42,53235.0
2019-02-01 13:00:00,96.42,96.76,96.41,96.71,79574.0,96.42,96.76,96.41,96.71,79574.0
2019-02-01 13:30:00,96.71,96.81,96.6,96.81,52509.0,96.71,96.81,96.6,96.81,52509.0
2019-02-01 14:00:00,96.84,97.16,96.72,96.9,174423.0,96.84,97.16,96.72,96.9,174423.0
2019-02-01 14:30:00,96.9,97.0,96.55,96.56,71163.0,96.9,97.0,96.55,96.56,71163.0
2019-02-01 15:00:00,96.56,96.63,96.48,96.61,68722.0,96.56,96.63,96.48,96.61,68722.0
2019-02-01 15:30:00,96.65,96.84,96.6,96.68,186828.0,96.65,96.84,96.6,96.68,186828.0
2019-02-04 09:30:00,96.77,96.83,96.12,96.71,77480.0,96.77,96.83,96.12,96.71,77480.0
2019-02-04 10:00:00,96.75,96.86,96.35,96.57,49469.0,96.75,96.86,96.35,96.57,49469.0
2019-02-04 10:30:00,96.54,97.1,96.49,96.95,46842.0,96.54,97.1,96.49,96.95,46842.0
2019-02-04 11:00:00,96.95,97.11,96.68,96.85,85233.0,96.95,97.11,96.68,96.85,85233.0
2019-02-04 11:30:00,96.84,97.3,96.81,97.3,56721.0,96.84,97.3,96.81,97.3,56721.0
2019-02-04 12:00:00,97.3,97.46,97.28,97.39,52094.0,97.3,97.46,97.28,97.39,52094.0
2019-02-04 12:30:00,97.39,97.49,97.33,97.45,34080.0,97.39,97.49,97.33,97.45,34080.0
2019-02-04 13:00:00,97.43,97.97,97.39,97.77,82117.0,97.43,97.97,97.39,97.77,82117.0
2019-02-04 13:30:00,97.76,98.16,97.76,98.09,60764.0,97.76,98.16,97.76,98.09,60764.0
2019-02-04 14:00:00,98.08,98.29,97.92,98.11,94547.0,98.08,98.29,97.92,98.11,94547.0
2019-02-04 14:30:00,98.15,98.15,97.99,98.11,62798.0,98.15,98.15,97.99,98.11,62798.0
2019-02-04 15:00:00,98.07,98.37,98.06,98.34,153054.0,98.07,98.37,98.06,98.34,153054.0
2019-02-04 15:30:00,98.33,98.6,98.29,98.54,571928.0,98.33,98.6,98.29,98.54,571928.0
2019-02-05 09:30:00,98.98,99.13,98.6,99.01,90517.0,98.98,99.13,98.6,99.01,90517.0
2019-02-05 10:00:00,98.94,99.36,98.92,99.18,209468.0,98.94,99.36,98.92,99.18,209468.0
2019-02-05 10:30:00,99.2,99.25,98.57,98.74,103544.0,99.2,99.25,98.57,98.74,103544.0
2019-02-05 11:00:00,98.74,98.76,98.36,98.43,114975.0,98.74,98.76,98.36,98.43,114975.0
2019-02-05 11:30:00,98.44,98.5,98.22,98.24,85453.0,98.44,98.5,98.22,98.24,85453.0
2019-02-05 12:00:00,98.24,98.31,97.88,97.91,87886.0,98.24,98.31,97.88,97.91,87886.0
2019-02-05 12:30:00,97.88,98.05,97.82,97.94,69454.0,97.88,98.05,97.82,97.94,69454.0
2019-02-05 13:00:00,97.97,98.05,97.77,97.8,87328.0,97.97,98.05,97.77,97.8,87328.0
2019-02-05 13:30:00,97.78,98.2,97.74,98.12,375222.0,97.78,98.2,97.74,98.12,375222.0
2019-02-05 14:00:00,98.12,98.44,98.1,98.36,106025.0,98.12,98.44,98.1,98.36,106025.0
2019-02-05 14:30:00,98.37,98.41,98.24,98.41,98375.0,98.37,98.41,98.24,98.41,98375.0
2019-02-05 15:00:00,98.43,98.65,98.34,98.58,169618.0,98.43,98.65,98.34,98.58,169618.0
2019-02-05 15:30:00,98.58,98.58,97.96,98.1,354082.0,98.58,98.58,97.96,98.1,354082.0
2019-02-06 09:30:00,97.78,98.1,97.3,97.43,70038.0,97.78,98.1,97.3,97.43,70038.0
2019-02-06 10:00:00,97.4,97.5,97.07,97.15,119703.0,97.4,97.5,97.07,97.15,119703.0
2019-02-06 10:30:00,97.16,97.75,97.11,97.65,48136.0,97.16,97.75,97.11,97.65,48136.0
2019-02-06 11:00:00,97.63,97.7,97.3,97.39,43720.0,97.63,97.7,97.3,97.39,43720.0
2019-02-06 11:30:00,97.44,97.56,97.32,97.4,54236.0,97.44,97.56,97.32,97.4,54236.0
2019-02-06 12:00:00,97.4,97.65,97.28,97.54,63370.0,97.4,97.65,97.28,97.54,63370.0
2019-02-06 12:30:00,97.54,97.8,97.51,97.61,61004.0,97.54,97.8,97.51,97.61,61004.0
2019-02-06 13:00:00,97.64,97.75,97.52,97.65,62679.0,97.64,97.75,97.52,97.65,62679.0
2019-02-06 13:30:00,97.65,97.71,97.47,97.64,104389.0,97.65,97.71,97.47,97.64,104389.0
2019-02-06 14:00:00,97.67,97.71,97.5,97.55,52191.0,97.67,97.71,97.5,97.55,52191.0
2019-02-06 14:30:00,97.58,97.67,97.49,97.64,53927.0,97.58,97.67,97.49,97.64,53927.0
2019-02-06 15:00:00,97.63,97.74,97.49,97.74,45559.0,97.63,97.74,97.49,97.74,45559.0
2019-02-06 15:30:00,97.75,97.85,97.71,97.79,230340.0,97.75,97.85,97.71,97.79,230340.0
2019-02-07 09:30:00,97.44,97.92,96.82,97.84,40918.0,97.44,97.92,96.82,97.84,40918.0
2019-02-07 10:00:00,97.86,98.54,97.8,98.47,122084.0,97.86,98.54,97.8,98.47,122084.0
2019-02-07 10:30:00,98.41,98.59,97.95,98.05,79671.0,98.41,98.59,97.95,98.05,79671.0
2019-02-07 11:00:00,98.06,98.16,97.78,97.89,71217.0,98.06,98.16,97.78,97.89,71217.0
2019-02-07 11:30:00,97.88,98.28,97.74,97.89,123536.0,97.88,98.28,97.74,97.89,123536.0
2019-02-07 12:00:00,97.87,98.06,97.73,97.94,67793.0,97.87,98.06,97.73,97.94,67793.0
2019-02-07 12:30:00,97.95,98.01,97.89,97.94,63157.0,97.95,98.01,97.89,97.94,63157.0
2019-02-07 13:00:00,97.94,98.4,97.94,98.19,53958.0,97.94,98.4,97.94,98.19,53958.0
2019-02-07 13:30:00,98.19,98.99,98.18,98.42,67693.0,98.19,98.99,98.18,98.42,67693.0
2019-02-07 14:00:00,98.4,98.68,98.27,98.57,64345.0,98.4,98.68,98.27,98.57,64345.0
2019-02-07 14:30:00,98.6,98.72,98.4,98.46,127122.0,98.6,98.72,98.4,98.46,127122.0
2019-02-07 15:00:00,98.41,98.51,98.31,98.48,80691.0,98.41,98.51,98.31,98.48,80691.0
2019-02-07 15:30:00,98.48,98.52,98.21,98.3,243051.0,98.48,98.52,98.21,98.3,243051.0
2019-02-08 09:30:00,97.81,98.29,97.81,97.91,72302.0,97.81,98.29,97.81,97.91,72302.0
2019-02-08 10:00:00,97.91,98.27,97.77,97.89,45417.0,97.91,98.27,97.77,97.89,45417.0
2019-02-08 10:30:00,97.86,97.98,97.58,97.58,43758.0,97.86,97.98,97.58,97.58,43758.0
2019-02-08 11:00:00,97.59,97.67,97.43,97.66,32896.0,97.59,97.67,97.43,97.66,32896.0
2019-02-08 11:30:00,97.66,97.72,97.29,97.72,34990.0,97.66,97.72,97.29,97.72,34990.0
2019-02-08 12:00:00,97.7,97.75,97.46,97.54,26143.0,97.7,97.75,97.46,97.54,26143.0
2019-02-08 12:30:00,97.52,97.64,97.44,97.55,24479.0,97.52,97.64,97.44,97.55,24479.0
2019-02-08 13:00:00,97.56,97.86,97.52,97.81,32839.0,97.56,97.86,97.52,97.81,32839.0
2019-02-08 13:30:00,97.8,97.91,97.74,97.86,23789.0,97.8,97.91,97.74,97.86,23789.0
2019-02-08 14:00:00,97.86,97.88,97.74,97.86,36038.0,97.86,97.88,97.74,97.86,36038.0
2019-02-08 14:30:00,97.86,98.0,97.72,97.73,30110.0,97.86,98.0,97.72,97.73,30110.0
2019-02-08 15:00:00,97.7,97.79,97.61,97.61,42926.0,97.7,97.79,97.61,97.61,42926.0
2019-02-08 15:30:00,97.62,97.76,97.49,97.65,328263.0,97.62,97.76,97.49,97.65,328263.0
2019-02-11 09:30:00,97.64,98.23,97.26,97.68,51220.0,97.64,98.23,97.26,97.68,51220.0
2019-02-11 10:00:00,97.7,97.78,97.31,97.46,34393.0,97.7,97.78,97.31,97.46,34393.0
2019-02-11 10:30:00,97.45,97.86,97.39,97.54,33345.0,97.45,97.86,97.39,97.54,33345.0
2019-02-11 11:00:00,97.57,97.63,97.27,97.49,38259.0,97.57,97.63,97.27,97.49,38259.0
2019-02-11 11:30:00,97.47,97.61,97.37,97.59,35260.0,97.47,97.61,97.37,97.59,35260.0
2019-02-11 12:00:00,97.55,97.72,97.51,97.64,22678.0,97.55,97.72,97.51,97.64,22678.0
2019-02-11 12:30:00,97.63,97.73,97.52,97.73,21295.0,97.63,97.73,97.52,97.73,21295.0
2019-02-11 13:00:00,97.69,97.82,97.61,97.61,48446.0,97.69,97.82,97.61,97.61,48446.0
2019-02-11 13:30:00,97.63,97.64,97.55,97.56,26716.0,97.63,97.64,97.55,97.56,26716.0
2019-02-11 14:00:00,97.57,97.63,97.5,97.59,37028.0,97.57,97.63,97.5,97.59,37028.0
2019-02-11 14:30:00,97.6,97.73,97.58,97.67,39258.0,97.6,97.73,97.58,97.67,39258.0
2019-02-11 15:00:00,97.68,97.73,97.64,97.71,56970.0,97.68,97.73,97.64,97.71,56970.0
2019-02-11 15:30:00,97.71,97.72,97.44,97.61,252704.0,97.71,97.72,97.44,97.61,252704.0
2019-02-12 09:30:00,98.34,98.47,97.97,98.16,182342.0,98.34,98.47,97.97,98.16,182342.0
2019-02-12 10:00:00,98.17,98.63,98.17,98.45,134531.0,98.17,98.63,98.17,98.45,134531.0
2019-02-12 10:30:00,98.41,98.58,98.23,98.56,88819.0,98.41,98.58,98.23,98.56,88819.0
2019-02-12 11:00:00,98.57,98.71,98.24,98.27,205276.0,98.57,98.71,98.24,98.27,205276.0
2019-02-12 11:30:00,98.29,98.47,98.18,98.39,51549.0,98.29,98.47,98.18,98.39,51549.0
2019-02-12 12:00:00,98.39,98.49,98.28,98.29,63951.0,98.39,98.49,98.28,98.29,63951.0
2019-02-12 12:30:00,98.29,98.6,98.29,98.53,44865.0,98.29,98.6,98.29,98.53,44865.0
2019-02-12 13:00:00,98.53,98.59,98.43,98.51,70423.0,98.53,98.59,98.43,98.51,70423.0
2019-02-12 13:30:00,98.5,98.63,98.47,98.55,44947.0,98.5,98.63,98.47,98.55,44947.0
2019-02-12 14:00:00,98.54,98.54,98.36,98.41,50644.0,98.54,98.54,98.36,98.41,50644.0
2019-02-12 14:30:00,98.41,98.43,98.21,98.26,57168.0,98.41,98.43,98.21,98.26,57168.0
2019-02-12 15:00:00,98.25,98.31,98.12,98.23,91929.0,98.25,98.31,98.12,98.23,91929.0
2019-02-12 15:30:00,98.24,98.27,98.04,98.05,263829.0,98.24,98.27,98.04,98.05,263829.0
2019-02-13 09:30:00,98.46,98.53,97.86,97.9,79901.0,98.46,98.53,97.86,97.9,79901.0
2019-02-13 10:00:00,97.83,98.03,97.55,98.0,129758.0,97.83,98.03,97.55,98.0,129758.0
2019-02-13 10:30:00,98.11,98.32,97.95,97.95,108930.0,98.11,98.32,97.95,97.95,108930.0
2019-02-13 11:00:00,97.96,98.18,97.77,97.77,47713.0,97.96,98.18,97.77,97.77,47713.0
2019-02-13 11:30:00,97.78,97.95,97.66,97.82,37665.0,97.78,97.95,97.66,97.82,37665.0
2019-02-13 12:00:00,97.83,97.96,97.81,97.92,26168.0,97.83,97.96,97.81,97.92,26168.0
2019-02-13 12:30:00,97.9,97.97,97.78,97.81,18152.0,97.9,97.97,97.78,97.81,18152.0
2019-02-13 13:00:00,97.8,98.21,97.78,98.17,68576.0,97.8,98.21,97.78,98.17,68576.0
2019-02-13 13:30:00,98.17,98.25,98.04,98.23,51716.0,98.17,98.25,98.04,98.23,51716.0
2019-02-13 14:00:00,98.24,98.47,98.22,98.42,78116.0,98.24,98.47,98.22,98.42,78116.0
2019-02-13 14:30:00,98.42,98.76,98.39,98.72,125363.0,98.42,98.76,98.39,98.72,125363.0
2019-02-13 15:00:00,98.73,98.75,98.53,98.72,148935.0,98.73,98.75,98.53,98.72,148935.0
2019-02-13 15:30:00,98.72,98.97,98.51,98.56,371457.0,98.72,98.97,98.51,98.56,371457.0
2019-02-14 09:30:00,98.06,98.5,97.67,98.44,313716.0,98.06,98.5,97.67,98.44,313716.0
2019-02-14 10:00:00,98.43,98.73,98.27,98.73,65269.0,98.43,98.73,98.27,98.73,65269.0
2019-02-14 10:30:00,98.74,98.96,98.44,98.61,84193.0,98.74,98.96,98.44,98.61,84193.0
2019-02-14 11:00:00,98.64,98.93,98.48,98.76,55173.0,98.64,98.93,98.48,98.76,55173.0
2019-02-14 11:30:00,98.76,99.05,98.69,98.89,72994.0,98.76,99.05,98.69,98.89,72994.0
2019-02-14 12:00:00,98.88,99.08,98.76,98.86,74917.0,98.88,99.08,98.76,98.86,74917.0
2019-02-14 12:30:00,98.88,98.93,98.8,98.85,43203.0,98.88,98.93,98.8,98.85,43203.0
2019-02-14 13:00:00,98.85,98.91,98.79,98.83,39409.0,98.85,98.91,98.79,98.83,39409.0
2019-02-14 13:30:00,98.82,98.95,98.82,98.9,43490.0,98.82,98.95,98.82,98.9,43490.0
2019-02-14 14:00:00,98.9,98.99,98.75,98.96,66414.0,98.9,98.99,98.75,98.96,66414.0
2019-02-14 14:30:00,98.97,99.1,98.85,98.88,73784.0,98.97,99.1,98.85,98.88,73784.0
2019-02-14 15:00:00,98.91,99.06,98.8,98.88,86815.0,98.91,99.06,98.8,98.88,86815.0
2019-02-14 15:30:00,98.89,98.96,98.48,98.54,206143.0,98.89,98.96,98.48,98.54,206143.0
2019-02-15 09:30:00,98.98,99.81,98.61,99.72,230725.0,98.98,99.81,98.61,99.72,230725.0
2019-02-15 10:00:00,99.73,100.12,99.72,99.87,203404.0,99.73,100.12,99.72,99.87,203404.0
2019-02-15 10:30:00,99.87,99.89,99.5,99.75,89530.0,99.87,99.89,99.5,99.75,89530.0
2019-02-15 11:00:00,99.76,99.87,99.08,99.24,72499.0,99.76,99.87,99.08,99.24,72499.0
2019-02-15 11:30:00,99.25,99.49,99.15,99.45,35374.0,99.25,99.49,99.15,99.45,35374.0
2019-02-15 12:00:00,99.47,99.57,99.37,99.5,24590.0,99.47,99.57,99.37,99.5,24590.0
2019-02-15 12:30:00,99.49,99.5,99.22,99.34,51131.0,99.49,99.5,99.22,99.34,51131.0
2019-02-15 13:00:00,99.34,99.34,99.03,99.11,67847.0,99.34,99.34,99.03,99.11,67847.0
2019-02-15 13:30:00,99.11,99.22,99.05,99.14,32715.0,99.11,99.22,99.05,99.14,32715.0
2019-02-15 14:00:00,99.15,99.27,99.02,99.03,39304.0,99.15,99.27,99.02,99.03,39304.0
2019-02-15 14:30:00,99.04,99.36,99.03,99.36,36965.0,99.04,99.36,99.03,99.36,36965.0
2019-02-15 15:00:00,99.35,99.35,98.92,98.98,69141.0,99.35,99.35,98.92,98.98,69141.0
2019-02-15 15:30:00,98.99,99.08,98.75,98.84,224603.0,98.99,99.08,98.75,98.84,224603.0
2019-02-19 09:30:00,99.4,99.4,98.58,98.63,121036.0,99.4,99.4,98.58,98.63,121036.0
2019-02-19 10:00:00,98.59,98.81,98.41,98.66,124502.0,98.59,98.81,98.41,98.66,124502.0
2019-02-19 10:30:00,98.67,98.85,98.47,98.84,103100.0,98.67,98.85,98.47,98.84,103100.0
2019-02-19 11:00:00,98.86,99.19,98.79,98.96,87909.0,98.86,99.19,98.79,98.96,87909.0
2019-02-19 11:30:00,98.96,99.12,98.93,99.12,80126.0,98.96,99.12,98.93,99.12,80126.0
2019-02-19 12:00:00,99.15,99.24,99.02,99.16,51422.0,99.15,99.24,99.02,99.16,51422.0
2019-02-19 12:30:00,99.16,99.2,98.99,99.05,165322.0,99.16,99.2,98.99,99.05,165322.0
2019-02-19 13:00:00,99.05,99.09,98.95,98.97,64092.0,99.05,99.09,98.95,98.97,64092.0
2019-02-19 13:30:00,98.97,99.05,98.96,98.98,70650.0,98.97,99.05,98.96,98.98,70650.0
2019-02-19 14:00:00,98.98,99.35,98.97,99.32,55910.0,98.98,99.35,98.97,99.32,55910.0
2019-02-19 14:30:00,99.33,99.44,99.23,99.42,63535.0,99.33,99.44,99.23,99.42,63535.0
2019-02-19 15:00:00,99.42,99.44,99.17,99.27,51048.0,99.42,99.44,99.17,99.27,51048.0
2019-02-19 15:30:00,99.26,99.32,98.99,99.06,183056.0,99.26,99.32,98.99,99.06,183056.0
2019-02-20 09:30:00,99.21,100.01,99.21,99.53,74833.0,99.21,100.01,99.21,99.53,74833.0
2019-02-20 10:00:00,99.56,99.56,99.31,99.4,71288.0,99.56,99.56,99.31,99.4,71288.0
2019-02-20 10:30:00,99.4,99.84,99.09,99.74,203217.0,99.4,99.84,99.09,99.74,203217.0
2019-02-20 11:00:00,99.73,99.79,99.45,99.57,135949.0,99.73,99.79,99.45,99.57,135949.0
2019-02-20 11:30:00,99.56,99.65,99.48,99.52,39391.0,99.56,99.65,99.48,99.52,39391.0
2019-02-20 12:00:00,99.51,99.52,99.2,99.21,30600.0,99.51,99.52,99.2,99.21,30600.0
2019-02-20 12:30:00,99.2,99.48,99.15,99.24,146367.0,99.2,99.48,99.15,99.24,146367.0
2019-02-20 13:00:00,99.25,99.25,98.36,99.03,344064.0,99.25,99.25,98.36,99.03,344064.0
2019-02-20 13:30:00,99.05,99.3,99.01,99.24,39905.0,99.05,99.3,99.01,99.24,39905.0
2019-02-20 14:00:00,99.26,99.33,98.87,99.08,45188.0,99.26,99.33,98.87,99.08,45188.0
2019-02-20 14:30:00,99.14,99.45,99.13,99.31,41953.0,99.14,99.45,99.13,99.31,41953.0
2019-02-20 15:00:00,99.31,99.33,99.16,99.24,56891.0,99.31,99.33,99.16,99.24,56891.0
2019-02-20 15:30:00,99.23,99.25,99.03,99.19,128865.0,99.23,99.25,99.03,99.19,128865.0
2019-02-21 09:30:00,98.95,98.95,98.31,98.51,43315.0,98.95,98.95,98.31,98.51,43315.0
2019-02-21 10:00:00,98.51,98.66,98.38,98.39,43634.0,98.51,98.66,98.38,98.39,43634.0
2019-02-21 10:30:00,98.4,98.56,98.27,98.38,43674.0,98.4,98.56,98.27,98.38,43674.0
2019-02-21 11:00:00,98.37,98.55,98.07,98.11,52188.0,98.37,98.55,98.07,98.11,52188.0
2019-02-21 11:30:00,98.12,98.39,98.09,98.38,41629.0,98.12,98.39,98.09,98.38,41629.0
2019-02-21 12:00:00,98.36,98.48,98.33,98.39,35742.0,98.36,98.48,98.33,98.39,35742.0
2019-02-21 12:30:00,98.41,98.66,98.4,98.63,30065.0,98.41,98.66,98.4,98.63,30065.0
2019-02-21 13:00:00,98.62,98.62,98.35,98.44,28590.0,98.62,98.62,98.35,98.44,28590.0
2019-02-21 13:30:00,98.44,98.48,98.3,98.44,29833.0,98.44,98.48,98.3,98.44,29833.0
2019-02-21 14:00:00,98.46,98.49,98.1,98.11,46482.0,98.46,98.49,98.1,98.11,46482.0
2019-02-21 14:30:00,98.1,98.12,97.83,97.9,45863.0,98.1,98.12,97.83,97.9,45863.0
2019-02-21 15:00:00,97.9,98.06,97.86,97.87,73376.0,97.9,98.06,97.86,97.87,73376.0
2019-02-21 15:30:00,97.86,98.17,97.7,98.12,183558.0,97.86,98.17,97.7,98.12,183558.0
2019-02-22 09:30:00,98.33,98.57,97.97,98.38,59106.0,98.33,98.57,97.97,98.38,59106.0
2019-02-22 10:00:00,98.34,98.36,97.69,97.69,63314.0,98.34,98.36,97.69,97.69,63314.0
2019-02-22 10:30:00,97.7,97.92,97.58,97.59,71959.0,97.7,97.92,97.58,97.59,71959.0
2019-02-22 11:00:00,97.62,98.18,97.58,98.15,78148.0,97.62,98.18,97.58,98.15,78148.0
2019-02-22 11:30:00,98.14,98.16,97.75,97.75,141720.0,98.14,98.16,97.75,97.75,141720.0
2019-02-22 12:00:00,97.75,98.08,97.55,97.55,89175.0,97.75,98.08,97.55,97.55,89175.0
2019-02-22 12:30:00,97.58,97.59,97.13,97.3,84215.0,97.58,97.59,97.13,97.3,84215.0
2019-02-22 13:00:00,97.3,97.33,97.18,97.27,53833.0,97.3,97.33,97.18,97.27,53833.0
2019-02-22 13:30:00,97.28,97.28,97.0,97.0,96438.0,97.28,97.28,97.0,97.0,96438.0
2019-02-22 14:00:00,97.01,97.17,96.69,96.81,117351.0,97.01,97.17,96.69,96.81,117351.0
2019-02-22 14:30:00,96.8,96.87,96.59,96.75,122417.0,96.8,96.87,96.59,96.75,122417.0
2019-02-22 15:00:00,96.73,96.84,96.46,96.82,271167.0,96.73,96.84,96.46,96.82,271167.0
2019-02-22 15:30:00,96.82,97.22,96.78,97.09,264350.0,96.82,97.22,96.78,97.09,264350.0
2019-02-25 09:30:00,97.8,98.24,97.16,97.88,196959.0,97.8,98.24,97.16,97.88,196959.0
2019-02-25 10:00:00,97.86,97.88,97.66,97.88,116018.0,97.86,97.88,97.66,97.88,116018.0
2019-02-25 10:30:00,97.88,98.14,97.66,98.12,132962.0,97.88,98.14,97.66,98.12,132962.0
2019-02-25 11:00:00,98.12,98.21,97.81,98.03,117437.0,98.12,98.21,97.81,98.03,117437.0
2019-02-25 11:30:00,98.06,98.4,98.01,98.19,100841.0,98.06,98.4,98.01,98.19,100841.0
2019-02-25 12:00:00,98.18,98.32,98.09,98.19,64435.0,98.18,98.32,98.09,98.19,64435.0
2019-02-25 12:30:00,98.18,98.27,97.73,97.82,68305.0,98.18,98.27,97.73,97.82,68305.0
2019-02-25 13:00:00,97.81,97.9,97.74,97.82,61101.0,97.81,97.9,97.74,97.82,61101.0
2019-02-25 13:30:00,97.82,97.84,97.6,97.64,59548.0,97.82,97.84,97.6,97.64,59548.0
2019-02-25 14:00:00,97.66,97.75,97.59,97.63,44784.0,97.66,97.75,97.59,97.63,44784.0
2019-02-25 14:30:00,97.63,97.71,97.54,97.7,72817.0,97.63,97.71,97.54,97.7,72817.0
2019-02-25 15:00:00,97.69,97.71,97.32,97.34,178171.0,97.69,97.71,97.32,97.34,178171.0
2019-02-25 15:30:00,97.34,97.56,97.26,97.29,302485.0,97.34,97.56,97.26,97.29,302485.0
2019-02-26 09:30:00,97.29,97.52,96.77,97.27,99189.0,97.29,97.52,96.77,97.27,99189.0
2019-02-26 10:00:00,97.25,97.49,96.67,96.67,105552.0,97.25,97.49,96.67,96.67,105552.0
2019-02-26 10:30:00,96.65,96.84,96.04,96.16,222861.0,96.65,96.84,96.04,96.16,222861.0
2019-02-26 11:00:00,96.17,96.58,96.14,96.45,106080.0,96.17,96.58,96.14,96.45,106080.0
2019-02-26 11:30:00,96.45,96.53,96.29,96.3,116172.0,96.45,96.53,96.29,96.3,116172.0
2019-02-26 12:00:00,96.3,96.5,96.17,96.33,96753.0,96.3,96.5,96.17,96.33,96753.0
2019-02-26 12:30:00,96.33,96.33,95.93,95.99,117589.0,96.33,96.33,95.93,95.99,117589.0
2019-02-26 13:00:00,96.0,96.13,95.8,95.87,158062.0,96.0,96.13,95.8,95.87,158062.0
2019-02-26 13:30:00,95.87,96.14,95.87,95.88,127872.0,95.87,96.14,95.87,95.88,127872.0
2019-02-26 14:00:00,95.88,96.3,95.86,96.29,92317.0,95.88,96.3,95.86,96.29,92317.0
2019-02-26 14:30:00,96.29,96.75,96.2,96.69,140041.0,96.29,96.75,96.2,96.69,140041.0
2019-02-26 15:00:00,96.71,96.79,96.49,96.52,113908.0,96.71,96.79,96.49,96.52,113908.0
2019-02-26 15:30:00,96.53,96.6,96.43,96.49,262255.0,96.53,96.6,96.43,96.49,262255.0
2019-02-27 09:30:00,96.19,96.6,95.85,95.88,128846.0,96.19,96.6,95.85,95.88,128846.0
2019-02-27 10:00:00,95.88,95.98,94.92,95.06,276606.0,95.88,95.98,94.92,95.06,276606.0
2019-02-27 10:30:00,95.1,95.14,94.75,94.94,141157.0,95.1,95.14,94.75,94.94,141157.0
2019-02-27 11:00:00,94.96,95.21,94.96,95.12,198991.0,94.96,95.21,94.96,95.12,198991.0
2019-02-27 11:30:00,95.11,95.13,94.93,95.01,114863.0,95.11,95.13,94.93,95.01,114863.0
2019-02-27 12:00:00,95.01,95.58,95.0,95.54,144128.0,95.01,95.58,95.0,95.54,144128.0
2019-02-27 12:30:00,95.55,95.6,95.44,95.48,63067.0,95.55,95.6,95.44,95.48,63067.0
2019-02-27 13:00:00,95.48,95.73,95.41,95.64,80423.0,95.48,95.73,95.41,95.64,80423.0
2019-02-27 13:30:00,95.65,95.92,95.59,95.92,160213.0,95.65,95.92,95.59,95.92,160213.0
2019-02-27 14:00:00,95.93,96.37,95.88,96.27,150068.0,95.93,96.37,95.88,96.27,150068.0
2019-02-27 14:30:00,96.26,96.41,96.03,96.04,115238.0,96.26,96.41,96.03,96.04,115238.0
2019-02-27 15:00:00,96.05,96.15,95.94,95.96,199479.0,96.05,96.15,95.94,95.96,199479.0
2019-02-27 15:30:00,95.97,96.05,95.7,95.77,565901.0,95.97,96.05,95.7,95.77,565901.0
2019-02-28 09:30:00,95.55,95.77,95.14,95.47,106221.0,95.55,95.77,95.14,95.47,106221.0
2019-02-28 10:00:00,95.44,95.6,95.32,95.52,137524.0,95.44,95.6,95.32,95.52,137524.0
2019-02-28 10:30:00,95.53,96.14,95.53,96.05,70297.0,95.53,96.14,95.53,96.05,70297.0
2019-02-28 11:00:00,96.06,96.18,95.84,96.11,99111.0,96.06,96.18,95.84,96.11,99111.0
2019-02-28 11:30:00,96.11,96.53,96.1,96.23,193443.0,96.11,96.53,96.1,96.23,193443.0
2019-02-28 12:00:00,96.23,96.26,96.12,96.23,61482.0,96.23,96.26,96.12,96.23,61482.0
2019-02-28 12:30:00,96.23,96.33,96.07,96.22,82542.0,96.23,96.33,96.07,96.22,82542.0
2019-02-28 13:00:00,96.22,96.3,96.09,96.09,66357.0,96.22,96.3,96.09,96.09,66357.0
2019-02-28 13:30:00,96.11,96.24,95.94,96.03,71087.0,96.11,96.24,95.94,96.03,71087.0
2019-02-28 14:00:00,96.03,96.26,96.0,96.19,81806.0,96.03,96.26,96.0,96.19,81806.0
2019-02-28 14:30:00,96.19,96.19,95.89,96.05,109507.0,96.19,96.19,95.89,96.05,109507.0
2019-02-28 15:00:00,96.06,96.68,96.05,96.68,261748.0,96.06,96.68,96.05,96.68,261748.0
2019-02-28 15:30:00,96.68,96.7,96.25,96.33,475746.0,96.68,96.7,96.25,96.33,475746.0
2019-03-01 09:30:00,96.85,97.2,96.68,96.7,182625.0,96.85,97.2,96.68,96.7,182625.0
2019-03-01 10:00:00,96.67,97.36,96.61,97.36,176208.0,96.67,97.36,96.61,97.36,176208.0
2019-03-01 10:30:00,97.32,97.39,96.91,97.13,161069.0,97.32,97.39,96.91,97.13,161069.0
2019-03-01 11:00:00,97.13,97.15,96.72,96.73,105160.0,97.13,97.15,96.72,96.73,105160.0
2019-03-01 11:30:00,96.74,96.77,96.27,96.4,83176.0,96.74,96.77,96.27,96.4,83176.0
2019-03-01 12:00:00,96.4,96.64,96.37,96.6,53419.0,96.4,96.64,96.37,96.6,53419.0
2019-03-01 12:30:00,96.62,96.66,96.01,96.37,118871.0,96.62,96.66,96.01,96.37,118871.0
2019-03-01 13:00:00,96.38,96.4,95.95,96.0,134672.0,96.38,96.4,95.95,96.0,134672.0
2019-03-01 13:30:00,96.0,96.25,95.99,96.09,63824.0,96.0,96.25,95.99,96.09,63824.0
2019-03-01 14:00:00,96.09,96.49,96.07,96.48,117101.0,96.09,96.49,96.07,96.48,117101.0
2019-03-01 14:30:00,96.48,96.49,96.2,96.32,81684.0,96.48,96.49,96.2,96.32,81684.0
2019-03-01 15:00:00,96.32,96.39,96.26,96.38,102010.0,96.32,96.39,96.26,96.38,102010.0
2019-03-01 15:30:00,96.39,96.53,96.32,96.35,250950.0,96.39,96.53,96.32,96.35,250950.0
2019-03-04 09:30:00,96.42,97.05,95.24,95.38,94840.0,96.42,97.05,95.24,95.38,94840.0
2019-03-04 10:00:00,95.36,95.81,95.26,95.56,91067.0,95.36,95.81,95.26,95.56,91067.0
2019-03-04 10:30:00,95.57,95.74,95.37,95.48,79700.0,95.57,95.74,95.37,95.48,79700.0
2019-03-04 11:00:00,95.48,95.56,95.26,95.34,81536.0,95.48,95.56,95.26,95.34,81536.0
2019-03-04 11:30:00,95.34,95.43,95.1,95.11,76126.0,95.34,95.43,95.1,95.11,76126.0
2019-03-04 12:00:00,95.11,95.48,95.05,95.26,91679.0,95.11,95.48,95.05,95.26,91679.0
2019-03-04 12:30:00,95.26,95.44,95.01,95.2,83109.0,95.26,95.44,95.01,95.2,83109.0
2019-03-04 13:00:00,95.16,95.39,95.06,95.37,78552.0,95.16,95.39,95.06,95.37,78552.0
2019-03-04 13:30:00,95.43,95.59,95.29,95.48,50590.0,95.43,95.59,95.29,95.48,50590.0
2019-03-04 14:00:00,95.48,95.57,95.34,95.53,47756.0,95.48,95.57,95.34,95.53,47756.0
2019-03-04 14:30:00,95.54,95.54,95.22,95.23,59336.0,95.54,95.54,95.22,95.23,59336.0
2019-03-04 15:00:00,95.22,95.35,95.16,95.25,102060.0,95.22,95.35,95.16,95.25,102060.0
2019-03-04 15:30:00,95.25,95.43,95.06,95.28,453918.0,95.25,95.43,95.06,95.28,453918.0
2019-03-05 09:30:00,96.13,96.14,95.08,95.45,164930.0,96.13,96.14,95.08,95.45,164930.0
2019-03-05 10:00:00,95.45,95.81,95.15,95.2,154223.0,95.45,95.81,95.15,95.2,154223.0
2019-03-05 10:30:00,95.22,95.28,95.08,95.21,92028.0,95.22,95.28,95.08,95.21,92028.0
2019-03-05 11:00:00,95.21,95.61,95.16,95.58,92350.0,95.21,95.61,95.16,95.58,92350.0
2019-03-05 11:30:00,95.57,95.78,95.52,95.61,67684.0,95.57,95.78,95.52,95.61,67684.0
2019-03-05 12:00:00,95.59,96.0,95.56,95.83,164993.0,95.59,96.0,95.56,95.83,164993.0
2019-03-05 12:30:00,95.84,95.88,95.61,95.66,108959.0,95.84,95.88,95.61,95.66,108959.0
2019-03-05 13:00:00,95.65,95.76,95.38,95.38,126120.0,95.65,95.76,95.38,95.38,126120.0
2019-03-05 13:30:00,95.36,95.48,95.29,95.43,91726.0,95.36,95.48,95.29,95.43,91726.0
2019-03-05 14:00:00,95.42,95.54,95.35,95.54,105470.0,95.42,95.54,95.35,95.54,105470.0
2019-03-05 14:30:00,95.53,95.65,95.43,95.54,126774.0,95.53,95.65,95.43,95.54,126774.0
2019-03-05 15:00:00,95.53,95.58,95.09,95.13,219809.0,95.53,95.58,95.09,95.13,219809.0
2019-03-05 15:30:00,95.14,95.55,95.11,95.44,342906.0,95.14,95.55,95.11,95.44,342906.0
2019-03-06 09:30:00,97.66,98.81,95.2,97.35,2015066.0,97.66,98.81,95.2,97.35,2015066.0
2019-03-06 10:00:00,97.32,97.92,97.1,97.37,628683.0,97.32,97.92,97.1,97.37,628683.0
2019-03-06 10:30:00,97.34,97.46,96.82,97.15,327195.0,97.34,97.46,96.82,97.15,327195.0
2019-03-06 11:00:00,97.15,98.09,96.93,98.08,621001.0,97.15,98.09,96.93,98.08,621001.0
2019-03-06 11:30:00,98.03,98.44,97.85,98.37,619297.0,98.03,98.44,97.85,98.37,619297.0
2019-03-06 12:00:00,98.37,98.69,98.37,98.59,308399.0,98.37,98.69,98.37,98.59,308399.0
2019-03-06 12:30:00,98.58,99.22,98.58,98.87,553116.0,98.58,99.22,98.58,98.87,553116.0
2019-03-06 13:00:00,98.92,99.68,98.88,99.59,415983.0,98.92,99.68,98.88,99.59,415983.0
2019-03-06 13:30:00,99.56,100.02,99.4,100.0,395993.0,99.56,100.02,99.4,100.0,395993.0
2019-03-06 14:00:00,100.0,101.09,99.98,100.53,877121.0,100.0,101.09,99.98,100.53,877121.0
2019-03-06 14:30:00,100.55,100.95,100.32,100.51,474585.0,100.55,100.95,100.32,100.51,474585.0
2019-03-06 15:00:00,100.52,100.96,100.23,100.32,539866.0,100.52,100.96,100.23,100.32,539866.0
2019-03-06 15:30:00,100.31,100.76,100.14,100.4,846832.0,100.31,100.76,100.14,100.4,846832.0
2019-03-07 09:30:00,99.43,101.82,99.04,101.61,582009.0,99.43,101.82,99.04,101.61,582009.0
2019-03-07 10:00:00,101.68,102.43,101.35,102.01,398151.0,101.68,102.43,101.35,102.01,398151.0
2019-03-07 10:30:00,102.0,102.26,101.75,101.97,283556.0,102.0,102.26,101.75,101.97,283556.0
2019-03-07 11:00:00,101.95,102.15,101.59,101.98,498156.0,101.95,102.15,101.59,101.98,498156.0
2019-03-07 11:30:00,101.99,103.51,101.98,102.55,393886.0,101.99,103.51,101.98,102.55,393886.0
2019-03-07 12:00:00,102.58,102.81,102.2,102.21,298478.0,102.58,102.81,102.2,102.21,298478.0
2019-03-07 12:30:00,102.22,102.73,102.14,102.71,167447.0,102.22,102.73,102.14,102.71,167447.0
2019-03-07 13:00:00,102.69,102.72,102.27,102.37,127329.0,102.69,102.72,102.27,102.37,127329.0
2019-03-07 13:30:00,102.36,102.6,102.23,102.32,120039.0,102.36,102.6,102.23,102.32,120039.0
2019-03-07 14:00:00,102.31,102.52,102.13,102.49,208332.0,102.31,102.52,102.13,102.49,208332.0
2019-03-07 14:30:00,102.51,102.72,102.31,102.42,202035.0,102.51,102.72,102.31,102.42,202035.0
2019-03-07 15:00:00,102.43,102.79,102.37,102.69,271717.0,102.43,102.79,102.37,102.69,271717.0
2019-03-07 15:30:00,102.69,103.26,102.51,103.16,707490.0,102.69,103.26,102.51,103.16,707490.0
2019-03-08 09:30:00,102.42,104.19,101.13,102.47,455942.0,102.42,104.19,101.13,102.47,455942.0
2019-03-08 10:00:00,102.44,102.57,102.03,102.47,141290.0,102.44,102.57,102.03,102.47,141290.0
2019-03-08 10:30:00,102.47,102.84,102.32,102.8,94267.0,102.47,102.84,102.32,102.8,94267.0
2019-03-08 11:00:00,102.81,103.0,102.38,102.5,115053.0,102.81,103.0,102.38,102.5,115053.0
2019-03-08 11:30:00,102.5,102.63,102.35,102.49,93805.0,102.5,102.63,102.35,102.49,93805.0
2019-03-08 12:00:00,102.49,102.74,102.47,102.58,78291.0,102.49,102.74,102.47,102.58,78291.0
2019-03-08 12:30:00,102.59,102.6,102.16,102.23,73107.0,102.59,102.6,102.16,102.23,73107.0
2019-03-08 13:00:00,102.26,102.39,102.19,102.34,54832.0,102.26,102.39,102.19,102.34,54832.0
2019-03-08 13:30:00,102.31,102.35,102.16,102.24,51045.0,102.31,102.35,102.16,102.24,51045.0
2019-03-08 14:00:00,102.25,102.38,102.15,102.2,60130.0,102.25,102.38,102.15,102.2,60130.0
2019-03-08 14:30:00,102.19,102.57,102.18,102.46,56104.0,102.19,102.57,102.18,102.46,56104.0
2019-03-08 15:00:00,102.46,102.5,102.1,102.1,110654.0,102.46,102.5,102.1,102.1,110654.0
2019-03-08 15:30:00,102.11,102.5,101.98,102.43,279630.0,102.11,102.5,101.98,102.43,279630.0
2019-03-11 09:30:00,102.19,103.49,101.66,102.81,197595.0,102.19,103.49,101.66,102.81,197595.0
2019-03-11 10:00:00,102.78,102.89,102.49,102.8,95645.0,102.78,102.89,102.49,102.8,95645.0
2019-03-11 10:30:00,102.8,103.0,102.64,102.92,54406.0,102.8,103.0,102.64,102.92,54406.0
2019-03-11 11:00:00,102.9,103.05,102.71,102.79,64364.0,102.9,103.05,102.71,102.79,64364.0
2019-03-11 11:30:00,102.76,102.9,102.53,102.84,103315.0,102.76,102.9,102.53,102.84,103315.0
2019-03-11 12:00:00,102.86,103.1,102.84,103.07,92429.0,102.86,103.1,102.84,103.07,92429.0
2019-03-11 12:30:00,103.04,103.29,103.0,103.2,76572.0,103.04,103.29,103.0,103.2,76572.0
2019-03-11 13:00:00,103.19,103.52,103.19,103.48,167000.0,103.19,103.52,103.19,103.48,167000.0
2019-03-11 13:30:00,103.44,103.59,103.41,103.55,60187.0,103.44,103.59,103.41,103.55,60187.0
2019-03-11 14:00:00,103.51,103.69,103.5,103.55,104859.0,103.51,103.69,103.5,103.55,104859.0
2019-03-11 14:30:00,103.53,103.61,103.19,103.34,104148.0,103.53,103.61,103.19,103.34,104148.0
2019-03-11 15:00:00,103.34,103.56,103.3,103.44,78666.0,103.34,103.56,103.3,103.44,78666.0
2019-03-11 15:30:00,103.45,103.91,103.45,103.84,345689.0,103.45,103.91,103.45,103.84,345689.0
2019-03-12 09:30:00,104.2,104.49,102.73,103.08,208812.0,104.2,104.49,102.73,103.08,208812.0
2019-03-12 10:00:00,103.08,103.09,102.44,102.61,90978.0,103.08,103.09,102.44,102.61,90978.0
2019-03-12 10:30:00,102.59,102.63,101.96,102.19,101460.0,102.59,102.63,101.96,102.19,101460.0
2019-03-12 11:00:00,102.18,102.35,102.05,102.07,79029.0,102.18,102.35,102.05,102.07,79029.0
2019-03-12 11:30:00,102.06,102.52,102.05,102.4,80622.0,102.06,102.52,102.05,102.4,80622.0
2019-03-12 12:00:00,102.41,102.49,102.21,102.36,59074.0,102.41,102.49,102.21,102.36,59074.0
2019-03-12 12:30:00,102.36,102.36,101.98,102.08,154413.0,102.36,102.36,101.98,102.08,154413.0
2019-03-12 13:00:00,102.08,102.22,102.06,102.1,71273.0,102.08,102.22,102.06,102.1,71273.0
2019-03-12 13:30:00,102.11,102.2,102.03,102.15,51561.0,102.11,102.2,102.03,102.15,51561.0
2019-03-12 14:00:00,102.16,102.4,102.14,102.16,63984.0,102.16,102.4,102.14,102.16,63984.0
2019-03-12 14:30:00,102.17,102.38,102.16,102.38,61626.0,102.17,102.38,102.16,102.38,61626.0
2019-03-12 15:00:00,102.38,102.39,102.16,102.28,109143.0,102.38,102.39,102.16,102.28,109143.0
2019-03-12 15:30:00,102.28,102.64,102.23,102.46,229144.0,102.28,102.64,102.23,102.46,229144.0
2019-03-13 09:30:00,102.63,102.79,102.22,102.38,77003.0,102.63,102.79,102.22,102.38,77003.0
2019-03-13 10:00:00,102.43,102.68,102.2,102.21,88887.0,102.43,102.68,102.2,102.21,88887.0
2019-03-13 10:30:00,102.2,102.67,102.2,102.54,106637.0,102.2,102.67,102.2,102.54,106637.0
2019-03-13 11:00:00,102.54,102.85,102.47,102.78,55143.0,102.54,102.85,102.47,102.78,55143.0
2019-03-13 11:30:00,102.8,102.94,102.61,102.94,81149.0,102.8,102.94,102.61,102.94,81149.0
2019-03-13 12:00:00,102.91,103.22,102.85,103.04,75329.0,102.91,103.22,102.85,103.04,75329.0
2019-03-13 12:30:00,103.06,103.1,102.92,102.95,51217.0,103.06,103.1,102.92,102.95,51217.0
2019-03-13 13:00:00,102.95,103.03,102.91,102.96,41843.0,102.95,103.03,102.91,102.96,41843.0
2019-03-13 13:30:00,102.97,102.98,102.76,102.86,49859.0,102.97,102.98,102.76,102.86,49859.0
2019-03-13 14:00:00,102.87,103.05,102.87,102.9,36949.0,102.87,103.05,102.87,102.9,36949.0
2019-03-13 14:30:00,102.89,102.89,102.55,102.63,69581.0,102.89,102.89,102.55,102.63,69581.0
2019-03-13 15:00:00,102.61,102.7,102.36,102.59,155421.0,102.61,102.7,102.36,102.59,155421.0
2019-03-13 15:30:00,102.58,102.8,102.49,102.55,291608.0,102.58,102.8,102.49,102.55,291608.0
2019-03-14 09:30:00,101.75,101.75,100.26,100.4,294296.0,101.75,101.75,100.26,100.4,294296.0
2019-03-14 10:00:00,100.4,100.43,99.84,100.32,145018.0,100.4,100.43,99.84,100.32,145018.0
2019-03-14 10:30:00,100.31,100.58,100.15,100.52,160687.0,100.31,100.58,100.15,100.52,160687.0
2019-03-14 11:00:00,100.54,100.56,100.17,100.32,146668.0,100.54,100.56,100.17,100.32,146668.0
2019-03-14 11:30:00,100.31,100.63,100.31,100.48,102407.0,100.31,100.63,100.31,100.48,102407.0
2019-03-14 12:00:00,100.43,100.78,100.35,100.56,55861.0,100.43,100.78,100.35,100.56,55861.0
2019-03-14 12:30:00,100.56,100.9,100.54,100.67,83629.0,100.56,100.9,100.54,100.67,83629.0
2019-03-14 13:00:00,100.65,100.68,100.43,100.46,94678.0,100.65,100.68,100.43,100.46,94678.0
2019-03-14 13:30:00,100.46,100.54,100.34,100.5,47842.0,100.46,100.54,100.34,100.5,47842.0
2019-03-14 14:00:00,100.49,100.85,100.46,100.79,105856.0,100.49,100.85,100.46,100.79,105856.0
2019-03-14 14:30:00,100.77,100.77,100.4,100.55,221050.0,100.77,100.77,100.4,100.55,221050.0
2019-03-14 15:00:00,100.55,100.68,100.43,100.55,99791.0,100.55,100.68,100.43,100.55,99791.0
2019-03-14 15:30:00,100.55,100.76,100.52,100.6,335245.0,100.55,100.76,100.52,100.6,335245.0
2019-03-15 09:30:00,100.52,100.79,99.74,100.14,571492.0,100.52,100.79,99.74,100.14,571492.0
2019-03-15 10:00:00,100.14,100.14,99.65,99.97,221938.0,100.14,100.14,99.65,99.97,221938.0
2019-03-15 10:30:00,99.99,99.99,99.51,99.89,130197.0,99.99,99.99,99.51,99.89,130197.0
2019-03-15 11:00:00,99.89,100.18,99.76,99.8,165573.0,99.89,100.18,99.76,99.8,165573.0
2019-03-15 11:30:00,99.8,100.27,99.78,100.1,152118.0,99.8,100.27,99.78,100.1,152118.0
2019-03-15 12:00:00,100.09,100.57,100.05,100.15,90421.0,100.09,100.57,100.05,100.15,90421.0
2019-03-15 12:30:00,100.14,100.26,100.07,100.18,75436.0,100.14,100.26,100.07,100.18,75436.0
2019-03-15 13:00:00,100.15,100.41,100.11,100.32,52439.0,100.15,100.41,100.11,100.32,52439.0
2019-03-15 13:30:00,100.32,100.44,100.12,100.14,55177.0,100.32,100.44,100.12,100.14,55177.0
2019-03-15 14:00:00,100.14,100.32,100.1,100.1,54978.0,100.14,100.32,100.1,100.1,54978.0
2019-03-15 14:30:00,100.09,100.26,100.01,100.13,63390.0,100.09,100.26,100.01,100.13,63390.0
2019-03-15 15:00:00,100.13,100.22,100.03,100.17,76053.0,100.13,100.22,100.03,100.17,76053.0
2019-03-15 15:30:00,100.16,100.21,99.78,99.83,534682.0,100.16,100.21,99.78,99.83,534682.0
2019-03-18 09:30:00,100.41,100.49,99.77,100.42,101396.0,100.41,100.49,99.77,100.42,101396.0
2019-03-18 10:00:00,100.44,100.65,100.1,100.35,73548.0,100.44,100.65,100.1,100.35,73548.0
2019-03-18 10:30:00,100.37,100.68,100.34,100.53,58992.0,100.37,100.68,100.34,100.53,58992.0
2019-03-18 11:00:00,100.55,100.83,100.27,100.34,63144.0,100.55,100.83,100.27,100.34,63144.0
2019-03-18 11:30:00,100.32,100.48,100.26,100.38,62300.0,100.32,100.48,100.26,100.38,62300.0
2019-03-18 12:00:00,100.39,100.43,100.25,100.36,58289.0,100.39,100.43,100.25,100.36,58289.0
2019-03-18 12:30:00,100.35,100.61,100.34,100.5,60099.0,100.35,100.61,100.34,100.5,60099.0
2019-03-18 13:00:00,100.5,100.63,100.46,100.46,53654.0,100.5,100.63,100.46,100.46,53654.0
2019-03-18 13:30:00,100.45,100.62,100.4,100.56,39605.0,100.45,100.62,100.4,100.56,39605.0
2019-03-18 14:00:00,100.56,100.58,100.46,100.5,47868.0,100.56,100.58,100.46,100.5,47868.0
2019-03-18 14:30:00,100.51,100.68,100.45,100.56,91749.0,100.51,100.68,100.45,100.56,91749.0
2019-03-18 15:00:00,100.55,100.91,100.47,100.91,97324.0,100.55,100.91,100.47,100.91,97324.0
2019-03-18 15:30:00,100.9,101.08,100.87,101.02,380464.0,100.9,101.08,100.87,101.02,380464.0
2019-03-19 09:30:00,101.14,101.82,100.86,101.7,65561.0,101.14,101.82,100.86,101.7,65561.0
2019-03-19 10:00:00,101.64,101.97,101.39,101.84,70328.0,101.64,101.97,101.39,101.84,70328.0
2019-03-19 10:30:00,101.84,102.21,101.81,102.03,140303.0,101.84,102.21,101.81,102.03,140303.0
2019-03-19 11:00:00,102.04,102.16,101.78,102.02,85968.0,102.04,102.16,101.78,102.02,85968.0
2019-03-19 11:30:00,102.0,102.1,101.88,102.08,70828.0,102.0,102.1,101.88,102.08,70828.0
2019-03-19 12:00:00,102.09,102.23,101.97,102.02,45545.0,102.09,102.23,101.97,102.02,45545.0
2019-03-19 12:30:00,102.04,102.13,101.48,101.55,422595.0,102.04,102.13,101.48,101.55,422595.0
2019-03-19 13:00:00,101.58,101.88,101.55,101.66,66260.0,101.58,101.88,101.55,101.66,66260.0
2019-03-19 13:30:00,101.65,101.72,101.51,101.61,66860.0,101.65,101.72,101.51,101.61,66860.0
2019-03-19 14:00:00,101.6,101.7,101.32,101.45,61381.0,101.6,101.7,101.32,101.45,61381.0
2019-03-19 14:30:00,101.46,101.59,101.38,101.38,61592.0,101.46,101.59,101.38,101.38,61592.0
2019-03-19 15:00:00,101.39,101.44,101.02,101.03,81122.0,101.39,101.44,101.02,101.03,81122.0
2019-03-19 15:30:00,101.02,101.32,100.81,101.3,282524.0,101.02,101.32,100.81,101.3,282524.0
2019-03-20 09:30:00,102.01,102.33,100.95,101.66,114722.0,102.01,102.33,100.95,101.66,114722.0
2019-03-20 10:00:00,101.72,101.85,101.59,101.64,157764.0,101.72,101.85,101.59,101.64,157764.0
2019-03-20 10:30:00,101.62,101.76,101.47,101.64,155287.0,101.62,101.76,101.47,101.64,155287.0
2019-03-20 11:00:00,101.65,101.76,101.52,101.55,100585.0,101.65,101.76,101.52,101.55,100585.0
2019-03-20 11:30:00,101.53,101.68,101.21,101.29,108565.0,101.53,101.68,101.21,101.29,108565.0
2019-03-20 12:00:00,101.31,101.51,101.26,101.47,72527.0,101.31,101.51,101.26,101.47,72527.0
2019-03-20 12:30:00,101.46,101.55,101.25,101.38,64793.0,101.46,101.55,101.25,101.38,64793.0
2019-03-20 13:00:00,101.36,101.4,101.22,101.23,49989.0,101.36,101.4,101.22,101.23,49989.0
2019-03-20 13:30:00,101.23,101.38,101.2,101.38,51296.0,101.23,101.38,101.2,101.38,51296.0
2019-03-20 14:00:00,101.41,102.29,101.39,102.29,111496.0,101.41,102.29,101.39,102.29,111496.0
2019-03-20 14:30:00,102.31,102.32,101.89,101.91,86977.0,102.31,102.32,101.89,101.91,86977.0
2019-03-20 15:00:00,101.94,102.0,101.58,101.69,62024.0,101.94,102.0,101.58,101.69,62024.0
2019-03-20 15:30:00,101.67,101.68,101.23,101.35,236754.0,101.67,101.68,101.23,101.35,236754.0
2019-03-21 09:30:00,101.74,102.39,101.35,101.91,113871.0,101.74,102.39,101.35,101.91,113871.0
2019-03-21 10:00:00,101.91,102.0,101.41,101.72,67609.0,101.91,102.0,101.41,101.72,67609.0
2019-03-21 10:30:00,101.7,101.7,101.3,101.42,53615.0,101.7,101.7,101.3,101.42,53615.0
2019-03-21 11:00:00,101.43,101.77,101.41,101.7,75486.0,101.43,101.77,101.41,101.7,75486.0
2019-03-21 11:30:00,101.7,102.22,101.63,102.22,48915.0,101.7,102.22,101.63,102.22,48915.0
2019-03-21 12:00:00,102.17,102.17,101.97,102.06,43601.0,102.17,102.17,101.97,102.06,43601.0
2019-03-21 12:30:00,102.06,102.06,101.92,102.01,22798.0,102.06,102.06,101.92,102.01,22798.0
2019-03-21 13:00:00,102.01,102.23,101.98,102.09,31643.0,102.01,102.23,101.98,102.09,31643.0
2019-03-21 13:30:00,102.07,102.14,101.95,101.98,39907.0,102.07,102.14,101.95,101.98,39907.0
2019-03-21 14:00:00,101.98,102.14,101.8,101.84,79779.0,101.98,102.14,101.8,101.84,79779.0
2019-03-21 14:30:00,101.84,101.87,101.64,101.64,70627.0,101.84,101.87,101.64,101.64,70627.0
2019-03-21 15:00:00,101.64,101.65,101.3,101.5,62725.0,101.64,101.65,101.3,101.5,62725.0
2019-03-21 15:30:00,101.51,101.69,101.3,101.42,231814.0,101.51,101.69,101.3,101.42,231814.0
2019-03-22 09:30:00,101.04,102.0,101.0,101.86,84607.0,101.04,102.0,101.0,101.86,84607.0
2019-03-22 10:00:00,101.84,101.87,101.39,101.55,58844.0,101.84,101.87,101.39,101.55,58844.0
2019-03-22 10:30:00,101.56,102.02,101.49,101.91,114955.0,101.56,102.02,101.49,101.91,114955.0
2019-03-22 11:00:00,101.91,102.15,101.83,102.07,73345.0,101.91,102.15,101.83,102.07,73345.0
2019-03-22 11:30:00,102.06,102.09,101.32,101.33,52250.0,102.06,102.09,101.32,101.33,52250.0
2019-03-22 12:00:00,101.35,101.63,101.28,101.5,60069.0,101.35,101.63,101.28,101.5,60069.0
2019-03-22 12:30:00,101.49,101.64,101.26,101.61,28445.0,101.49,101.64,101.26,101.61,28445.0
2019-03-22 13:00:00,101.59,101.71,101.47,101.57,32561.0,101.59,101.71,101.47,101.57,32561.0
2019-03-22 13:30:00,101.59,101.67,101.43,101.5,46684.0,101.59,101.67,101.43,101.5,46684.0
2019-03-22 14:00:00,101.51,101.65,101.45,101.59,23317.0,101.51,101.65,101.45,101.59,23317.0
2019-03-22 14:30:00,101.61,101.73,101.4,101.65,30831.0,101.61,101.73,101.4,101.65,30831.0
2019-03-22 15:00:00,101.65,101.81,101.51,101.68,78716.0,101.65,101.81,101.51,101.68,78716.0
2019-03-22 15:30:00,101.69,101.7,101.24,101.44,289870.0,101.69,101.7,101.24,101.44,289870.0
2019-03-25 09:30:00,101.43,101.99,101.28,101.83,99749.0,101.43,101.99,101.28,101.83,99749.0
2019-03-25 10:00:00,101.86,102.04,101.56,101.6,198308.0,101.86,102.04,101.56,101.6,198308.0
2019-03-25 10:30:00,101.6,102.1,101.49,101.98,105100.0,101.6,102.1,101.49,101.98,105100.0
2019-03-25 11:00:00,101.98,102.56,101.91,102.51,68510.0,101.98,102.56,101.91,102.51,68510.0
2019-03-25 11:30:00,102.54,102.54,101.99,102.24,101213.0,102.54,102.54,101.99,102.24,101213.0
2019-03-25 12:00:00,102.24,102.52,102.06,102.45,58748.0,102.24,102.52,102.06,102.45,58748.0
2019-03-25 12:30:00,102.46,102.5,101.94,102.13,56550.0,102.46,102.5,101.94,102.13,56550.0
2019-03-25 13:00:00,102.12,102.21,101.99,102.07,35949.0,102.12,102.21,101.99,102.07,35949.0
2019-03-25 13:30:00,102.05,102.45,102.01,102.14,159762.0,102.05,102.45,102.01,102.14,159762.0
2019-03-25 14:00:00,102.14,102.14,101.74,101.93,60142.0,102.14,102.14,101.74,101.93,60142.0
2019-03-25 14:30:00,101.94,102.04,101.75,101.9,45210.0,101.94,102.04,101.75,101.9,45210.0
2019-03-25 15:00:00,101.91,102.11,101.8,102.07,59835.0,101.91,102.11,101.8,102.07,59835.0
2019-03-25 15:30:00,102.06,102.12,101.76,101.98,221142.0,102.06,102.12,101.76,101.98,221142.0
2019-03-26 09:30:00,102.7,102.84,102.25,102.54,93947.0,102.7,102.84,102.25,102.54,93947.0
2019-03-26 10:00:00,102.5,102.73,102.45,102.51,109561.0,102.5,102.73,102.45,102.51,109561.0
2019-03-26 10:30:00,102.51,102.53,102.27,102.32,48216.0,102.51,102.53,102.27,102.32,48216.0
2019-03-26 11:00:00,102.34,102.48,102.18,102.27,59758.0,102.34,102.48,102.18,102.27,59758.0
2019-03-26 11:30:00,102.28,102.32,101.98,102.11,34800.0,102.28,102.32,101.98,102.11,34800.0
2019-03-26 12:00:00,102.09,102.2,101.62,101.71,94451.0,102.09,102.2,101.62,101.71,94451.0
2019-03-26 12:30:00,101.71,101.9,101.61,101.89,70664.0,101.71,101.9,101.61,101.89,70664.0
2019-03-26 13:00:00,101.87,101.98,101.78,101.84,48461.0,101.87,101.98,101.78,101.84,48461.0
2019-03-26 13:30:00,101.81,101.87,101.59,101.66,31391.0,101.81,101.87,101.59,101.66,31391.0
2019-03-26 14:00:00,101.67,101.76,101.55,101.55,26685.0,101.67,101.76,101.55,101.55,26685.0
2019-03-26 14:30:00,101.56,102.02,101.43,102.01,37728.0,101.56,102.02,101.43,102.01,37728.0
2019-03-26 15:00:00,102.05,102.06,101.59,101.61,57138.0,102.05,102.06,101.59,101.61,57138.0
2019-03-26 15:30:00,101.61,101.81,101.54,101.78,195714.0,101.61,101.81,101.54,101.78,195714.0
2019-03-27 09:30:00,102.07,103.78,101.46,103.78,157896.0,102.07,103.78,101.46,103.78,157896.0
2019-03-27 10:00:00,103.78,105.0,103.77,104.89,411019.0,103.78,105.0,103.77,104.89,411019.0
2019-03-27 10:30:00,104.89,105.15,104.4,104.53,188148.0,104.89,105.15,104.4,104.53,188148.0
2019-03-27 11:00:00,104.53,104.75,104.31,104.35,127901.0,104.53,104.75,104.31,104.35,127901.0
2019-03-27 11:30:00,104.33,104.39,103.81,104.03,77960.0,104.33,104.39,103.81,104.03,77960.0
2019-03-27 12:00:00,104.01,104.39,103.95,104.28,84583.0,104.01,104.39,103.95,104.28,84583.0
2019-03-27 12:30:00,104.27,104.36,104.05,104.19,45447.0,104.27,104.36,104.05,104.19,45447.0
2019-03-27 13:00:00,104.21,104.63,104.12,104.45,114073.0,104.21,104.63,104.12,104.45,114073.0
2019-03-27 13:30:00,104.43,104.57,104.3,104.32,88520.0,104.43,104.57,104.3,104.32,88520.0
2019-03-27 14:00:00,104.34,104.55,104.3,104.49,119082.0,104.34,104.55,104.3,104.49,119082.0
2019-03-27 14:30:00,104.48,104.53,104.07,104.29,195827.0,104.48,104.53,104.07,104.29,195827.0
2019-03-27 15:00:00,104.29,104.39,104.15,104.38,89773.0,104.29,104.39,104.15,104.38,89773.0
2019-03-27 15:30:00,104.4,104.54,103.97,104.23,313901.0,104.4,104.54,103.97,104.23,313901.0
2019-03-28 09:30:00,104.28,104.75,103.93,104.13,92219.0,104.28,104.75,103.93,104.13,92219.0
2019-03-28 10:00:00,104.16,104.42,104.09,104.29,91945.0,104.16,104.42,104.09,104.29,91945.0
2019-03-28 10:30:00,104.3,104.55,104.16,104.21,91530.0,104.3,104.55,104.16,104.21,91530.0
2019-03-28 11:00:00,104.26,104.31,104.08,104.1,111219.0,104.26,104.31,104.08,104.1,111219.0
2019-03-28 11:30:00,104.11,104.28,104.09,104.15,128147.0,104.11,104.28,104.09,104.15,128147.0
2019-03-28 12:00:00,104.14,104.19,103.75,103.86,60957.0,104.14,104.19,103.75,103.86,60957.0
2019-03-28 12:30:00,103.86,103.89,103.65,103.81,26107.0,103.86,103.89,103.65,103.81,26107.0
2019-03-28 13:00:00,103.82,104.08,103.82,104.03,27869.0,103.82,104.08,103.82,104.03,27869.0
2019-03-28 13:30:00,104.03,104.16,103.99,104.05,27648.0,104.03,104.16,103.99,104.05,27648.0
2019-03-28 14:00:00,104.07,104.13,103.96,103.99,30010.0,104.07,104.13,103.96,103.99,30010.0
2019-03-28 14:30:00,103.97,104.01,103.74,103.82,44591.0,103.97,104.01,103.74,103.82,44591.0
2019-03-28 15:00:00,103.81,103.96,103.64,103.71,51872.0,103.81,103.96,103.64,103.71,51872.0
2019-03-28 15:30:00,103.71,103.73,103.43,103.48,170058.0,103.71,103.73,103.43,103.48,170058.0
2019-03-29 09:30:00,103.73,103.99,103.41,103.41,91625.0,103.73,103.99,103.41,103.41,91625.0
2019-03-29 10:00:00,103.44,104.0,103.27,103.67,67735.0,103.44,104.0,103.27,103.67,67735.0
2019-03-29 10:30:00,103.69,103.79,103.44,103.59,55517.0,103.69,103.79,103.44,103.59,55517.0
2019-03-29 11:00:00,103.59,103.95,103.57,103.94,58988.0,103.59,103.95,103.57,103.94,58988.0
2019-03-29 11:30:00,103.95,104.27,103.83,104.17,64509.0,103.95,104.27,103.83,104.17,64509.0
2019-03-29 12:00:00,104.17,104.54,104.07,104.22,72195.0,104.17,104.54,104.07,104.22,72195.0
2019-03-29 12:30:00,104.23,104.79,104.16,104.33,65328.0,104.23,104.79,104.16,104.33,65328.0
2019-03-29 13:00:00,104.32,104.97,104.28,104.44,67114.0,104.32,104.97,104.28,104.44,67114.0
2019-03-29 13:30:00,104.43,104.65,104.35,104.56,60696.0,104.43,104.65,104.35,104.56,60696.0
2019-03-29 14:00:00,104.56,104.94,104.52,104.84,100663.0,104.56,104.94,104.52,104.84,100663.0
2019-03-29 14:30:00,104.84,105.16,104.83,105.09,110437.0,104.84,105.16,104.83,105.09,110437.0
2019-03-29 15:00:00,105.09,105.19,104.82,104.98,87271.0,105.09,105.19,104.82,104.98,87271.0
2019-03-29 15:30:00,104.96,105.24,104.8,105.03,290512.0,104.96,105.24,104.8,105.03,290512.0
2019-04-01 09:30:00,105.59,105.65,103.55,103.68,137648.0,105.59,105.65,103.55,103.68,137648.0
2019-04-01 10:00:00,103.71,103.88,103.18,103.19,144732.0,103.71,103.88,103.18,103.19,144732.0
2019-04-01 10:30:00,103.2,103.26,102.55,102.7,79798.0,103.2,103.26,102.55,102.7,79798.0
2019-04-01 11:00:00,102.72,102.88,102.69,102.81,72901.0,102.72,102.88,102.69,102.81,72901.0
2019-04-01 11:30:00,102.76,103.16,102.72,103.14,68852.0,102.76,103.16,102.72,103.14,68852.0
2019-04-01 12:00:00,103.11,103.22,102.91,102.95,91864.0,103.11,103.22,102.91,102.95,91864.0
2019-04-01 12:30:00,102.95,103.3,102.93,103.22,68122.0,102.95,103.3,102.93,103.22,68122.0
2019-04-01 13:00:00,103.23,103.44,103.14,103.42,53313.0,103.23,103.44,103.14,103.42,53313.0
2019-04-01 13:30:00,103.44,103.76,103.22,103.73,124627.0,103.44,103.76,103.22,103.73,124627.0
2019-04-01 14:00:00,103.75,103.78,103.62,103.66,91829.0,103.75,103.78,103.62,103.66,91829.0
2019-04-01 14:30:00,103.66,104.03,103.65,103.91,77885.0,103.66,104.03,103.65,103.91,77885.0
2019-04-01 15:00:00,103.89,103.89,103.67,103.75,90902.0,103.89,103.89,103.67,103.75,90902.0
2019-04-01 15:30:00,103.76,103.86,103.67,103.67,245054.0,103.76,103.86,103.67,103.67,245054.0
2019-04-02 09:30:00,103.31,103.69,102.76,102.91,86324.0,103.31,103.69,102.76,102.91,86324.0
2019-04-02 10:00:00,102.91,103.84,102.83,103.8,175830.0,102.91,103.84,102.83,103.8,175830.0
2019-04-02 10:30:00,103.81,103.97,103.56,103.92,78787.0,103.81,103.97,103.56,103.92,78787.0
2019-04-02 11:00:00,103.94,103.96,103.4,103.53,46831.0,103.94,103.96,103.4,103.53,46831.0
2019-04-02 11:30:00,103.54,103.84,103.37,103.82,38509.0,103.54,103.84,103.37,103.82,38509.0
2019-04-02 12:00:00,103.83,104.02,103.77,103.91,58490.0,103.83,104.02,103.77,103.91,58490.0
2019-04-02 12:30:00,103.91,104.06,103.91,104.01,57567.0,103.91,104.06,103.91,104.01,57567.0
2019-04-02 13:00:00,104.0,104.31,103.89,104.25,56627.0,104.0,104.31,103.89,104.25,56627.0
2019-04-02 13:30:00,104.23,104.31,104.14,104.17,50380.0,104.23,104.31,104.14,104.17,50380.0
2019-04-02 14:00:00,104.16,104.16,103.93,104.03,52079.0,104.16,104.16,103.93,104.03,52079.0
2019-04-02 14:30:00,104.03,104.06,103.92,103.98,47883.0,104.03,104.06,103.92,103.98,47883.0
2019-04-02 15:00:00,103.98,104.12,103.91,104.12,64907.0,103.98,104.12,103.91,104.12,64907.0
2019-04-02 15:30:00,104.11,104.21,104.06,104.12,152719.0,104.11,104.21,104.06,104.12,152719.0
2019-04-03 09:30:00,104.1,104.81,103.92,104.78,89542.0,104.1,104.81,103.92,104.78,89542.0
2019-04-03 10:00:00,104.77,105.37,104.66,105.03,87626.0,104.77,105.37,104.66,105.03,87626.0
2019-04-03 10:30:00,105.02,105.35,105.01,105.24,106362.0,105.02,105.35,105.01,105.24,106362.0
2019-04-03 11:00:00,105.23,105.85,105.22,105.76,82900.0,105.23,105.85,105.22,105.76,82900.0
2019-04-03 11:30:00,105.77,105.78,105.44,105.62,57118.0,105.77,105.78,105.44,105.62,57118.0
2019-04-03 12:00:00,105.6,105.73,105.5,105.62,80903.0,105.6,105.73,105.5,105.62,80903.0
2019-04-03 12:30:00,105.62,105.87,105.58,105.68,72094.0,105.62,105.87,105.58,105.68,72094.0
2019-04-03 13:00:00,105.67,105.82,105.58,105.59,54374.0,105.67,105.82,105.58,105.59,54374.0
2019-04-03 13:30:00,105.58,105.74,105.19,105.25,106716.0,105.58,105.74,105.19,105.25,106716.0
2019-04-03 14:00:00,105.25,105.26,104.99,105.16,97635.0,105.25,105.26,104.99,105.16,97635.0
2019-04-03 14:30:00,105.15,105.15,104.55,104.8,121097.0,105.15,105.15,104.55,104.8,121097.0
2019-04-03 15:00:00,104.79,104.8,104.45,104.58,260390.0,104.79,104.8,104.45,104.58,260390.0
2019-04-03 15:30:00,104.57,105.0,104.49,104.71,227887.0,104.57,105.0,104.49,104.71,227887.0
2019-04-04 09:30:00,104.72,104.87,104.16,104.42,116247.0,104.72,104.87,104.16,104.42,116247.0
2019-04-04 10:00:00,104.44,104.44,104.09,104.39,61327.0,104.44,104.44,104.09,104.39,61327.0
2019-04-04 10:30:00,104.37,104.71,104.28,104.59,48596.0,104.37,104.71,104.28,104.59,48596.0
2019-04-04 11:00:00,104.6,104.77,104.5,104.57,48505.0,104.6,104.77,104.5,104.57,48505.0
2019-04-04 11:30:00,104.57,104.62,104.47,104.56,51375.0,104.57,104.62,104.47,104.56,51375.0
2019-04-04 12:00:00,104.54,104.97,104.51,104.94,138044.0,104.54,104.97,104.51,104.94,138044.0
2019-04-04 12:30:00,104.94,105.42,104.85,105.42,85672.0,104.94,105.42,104.85,105.42,85672.0
2019-04-04 13:00:00,105.4,105.73,105.4,105.66,85937.0,105.4,105.73,105.4,105.66,85937.0
2019-04-04 13:30:00,105.67,105.67,105.33,105.59,113072.0,105.67,105.67,105.33,105.59,113072.0
2019-04-04 14:00:00,105.6,105.97,105.54,105.84,75134.0,105.6,105.97,105.54,105.84,75134.0
2019-04-04 14:30:00,105.87,105.89,105.57,105.67,76569.0,105.87,105.89,105.57,105.67,76569.0
2019-04-04 15:00:00,105.68,105.72,105.48,105.48,115080.0,105.68,105.72,105.48,105.48,115080.0
2019-04-04 15:30:00,105.51,105.76,105.34,105.6,306206.0,105.51,105.76,105.34,105.6,306206.0
2019-04-05 09:30:00,105.63,106.39,105.28,106.31,169136.0,105.63,106.39,105.28,106.31,169136.0
2019-04-05 10:00:00,106.33,106.9,106.17,106.35,135139.0,106.33,106.9,106.17,106.35,135139.0
2019-04-05 10:30:00,106.38,106.47,106.1,106.26,150261.0,106.38,106.47,106.1,106.26,150261.0
2019-04-05 11:00:00,106.24,106.39,106.12,106.25,59392.0,106.24,106.39,106.12,106.25,59392.0
2019-04-05 11:30:00,106.22,106.4,106.14,106.24,99725.0,106.22,106.4,106.14,106.24,99725.0
2019-04-05 12:00:00,106.2,106.46,106.15,106.34,102464.0,106.2,106.46,106.15,106.34,102464.0
2019-04-05 12:30:00,106.36,106.36,106.02,106.15,27006.0,106.36,106.36,106.02,106.15,27006.0
2019-04-05 13:00:00,106.15,106.27,106.1,106.25,79201.0,106.15,106.27,106.1,106.25,79201.0
2019-04-05 13:30:00,106.25,106.51,106.18,106.4,90925.0,106.25,106.51,106.18,106.4,90925.0
2019-04-05 14:00:00,106.39,106.56,106.22,106.22,136498.0,106.39,106.56,106.22,106.22,136498.0
2019-04-05 14:30:00,106.2,106.28,106.11,106.22,59045.0,106.2,106.28,106.11,106.22,59045.0
2019-04-05 15:00:00,106.25,106.26,105.99,106.05,109065.0,106.25,106.26,105.99,106.05,109065.0
2019-04-05 15:30:00,106.06,106.19,105.74,106.0,398076.0,106.06,106.19,105.74,106.0,398076.0
2019-04-08 09:30:00,104.42,104.93,102.65,103.68,474794.0,104.42,104.93,102.65,103.68,474794.0
2019-04-08 10:00:00,103.68,104.43,103.55,103.58,281140.0,103.68,104.43,103.55,103.58,281140.0
2019-04-08 10:30:00,103.56,103.82,103.11,103.15,248329.0,103.56,103.82,103.11,103.15,248329.0
2019-04-08 11:00:00,103.15,103.32,102.72,102.73,225476.0,103.15,103.32,102.72,102.73,225476.0
2019-04-08 11:30:00,102.7,102.91,102.44,102.64,213428.0,102.7,102.91,102.44,102.64,213428.0
2019-04-08 12:00:00,102.64,102.77,102.02,102.41,115849.0,102.64,102.77,102.02,102.41,115849.0
2019-04-08 12:30:00,102.42,102.88,102.37,102.65,164119.0,102.42,102.88,102.37,102.65,164119.0
2019-04-08 13:00:00,102.64,103.09,102.61,102.91,88030.0,102.64,103.09,102.61,102.91,88030.0
2019-04-08 13:30:00,102.93,103.38,102.92,103.19,157611.0,102.93,103.38,102.92,103.19,157611.0
2019-04-08 14:00:00,103.21,103.34,102.97,103.18,191780.0,103.21,103.34,102.97,103.18,191780.0
2019-04-08 14:30:00,103.2,103.62,102.85,102.85,211073.0,103.2,103.62,102.85,102.85,211073.0
2019-04-08 15:00:00,102.84,102.95,102.43,102.46,271406.0,102.84,102.95,102.43,102.46,271406.0
2019-04-08 15:30:00,102.44,102.51,102.15,102.41,381031.0,102.44,102.51,102.15,102.41,381031.0
2019-04-09 09:30:00,102.0,103.38,101.91,102.85,510247.0,102.0,103.38,101.91,102.85,510247.0
2019-04-09 10:00:00,102.88,103.05,102.51,102.51,272636.0,102.88,103.05,102.51,102.51,272636.0
2019-04-09 10:30:00,102.54,102.58,102.09,102.21,78963.0,102.54,102.58,102.09,102.21,78963.0
2019-04-09 11:00:00,102.19,102.19,101.65,101.67,86430.0,102.19,102.19,101.65,101.67,86430.0
2019-04-09 11:30:00,101.65,101.96,101.49,101.88,181111.0,101.65,101.96,101.49,101.88,181111.0
2019-04-09 12:00:00,101.91,102.35,101.88,102.0,92532.0,101.91,102.35,101.88,102.0,92532.0
2019-04-09 12:30:00,101.99,102.08,101.95,101.97,88791.0,101.99,102.08,101.95,101.97,88791.0
2019-04-09 13:00:00,101.98,102.0,101.82,101.97,57577.0,101.98,102.0,101.82,101.97,57577.0
2019-04-09 13:30:00,101.95,102.41,101.87,102.2,161116.0,101.95,102.41,101.87,102.2,161116.0
2019-04-09 14:00:00,102.2,102.48,102.1,102.4,81004.0,102.2,102.48,102.1,102.4,81004.0
2019-04-09 14:30:00,102.4,102.46,102.17,102.34,91840.0,102.4,102.46,102.17,102.34,91840.0
2019-04-09 15:00:00,102.34,102.76,102.33,102.46,279778.0,102.34,102.76,102.33,102.46,279778.0
2019-04-09 15:30:00,102.47,102.72,102.45,102.6,317180.0,102.47,102.72,102.45,102.6,317180.0
2019-04-10 09:30:00,102.85,103.55,102.76,103.52,331966.0,102.85,103.55,102.76,103.52,331966.0
2019-04-10 10:00:00,103.53,103.67,102.9,103.09,266203.0,103.53,103.67,102.9,103.09,266203.0
2019-04-10 10:30:00,103.11,103.5,103.06,103.48,102658.0,103.11,103.5,103.06,103.48,102658.0
2019-04-10 11:00:00,103.5,103.5,103.12,103.32,97302.0,103.5,103.5,103.12,103.32,97302.0
2019-04-10 11:30:00,103.31,103.75,103.3,103.68,87515.0,103.31,103.75,103.3,103.68,87515.0
2019-04-10 12:00:00,103.69,103.71,103.22,103.26,172028.0,103.69,103.71,103.22,103.26,172028.0
2019-04-10 12:30:00,103.25,103.39,103.17,103.24,93857.0,103.25,103.39,103.17,103.24,93857.0
2019-04-10 13:00:00,103.25,103.4,103.24,103.31,44269.0,103.25,103.4,103.24,103.31,44269.0
2019-04-10 13:30:00,103.31,103.38,103.15,103.18,38980.0,103.31,103.38,103.15,103.18,38980.0
2019-04-10 14:00:00,103.19,103.19,102.94,103.11,49423.0,103.19,103.19,102.94,103.11,49423.0
2019-04-10 14:30:00,103.14,103.27,103.02,103.25,37594.0,103.14,103.27,103.02,103.25,37594.0
2019-04-10 15:00:00,103.26,103.5,103.22,103.35,68715.0,103.26,103.5,103.22,103.35,68715.0
2019-04-10 15:30:00,103.36,103.58,103.31,103.43,259434.0,103.36,103.58,103.31,103.43,259434.0
2019-04-11 09:30:00,103.56,104.1,103.37,104.05,179827.0,103.56,104.1,103.37,104.05,179827.0
2019-04-11 10:00:00,104.03,104.09,103.74,104.0,82320.0,104.03,104.09,103.74,104.0,82320.0
2019-04-11 10:30:00,103.99,104.28,103.98,104.2,54408.0,103.99,104.28,103.98,104.2,54408.0
2019-04-11 11:00:00,104.18,104.24,104.08,104.22,39282.0,104.18,104.24,104.08,104.22,39282.0
2019-04-11 11:30:00,104.22,104.24,103.98,104.12,46174.0,104.22,104.24,103.98,104.12,46174.0
2019-04-11 12:00:00,104.14,104.4,104.14,104.31,47785.0,104.14,104.4,104.14,104.31,47785.0
2019-04-11 12:30:00,104.32,104.32,104.15,104.25,30863.0,104.32,104.32,104.15,104.25,30863.0
2019-04-11 13:00:00,104.26,104.44,104.26,104.38,54583.0,104.26,104.44,104.26,104.38,54583.0
2019-04-11 13:30:00,104.39,104.39,104.21,104.37,36665.0,104.39,104.39,104.21,104.37,36665.0
2019-04-11 14:00:00,104.35,104.44,104.14,104.15,39397.0,104.35,104.44,104.14,104.15,39397.0
2019-04-11 14:30:00,104.15,104.37,104.13,104.35,86543.0,104.15,104.37,104.13,104.35,86543.0
2019-04-11 15:00:00,104.36,104.51,104.35,104.48,66827.0,104.36,104.51,104.35,104.48,66827.0
2019-04-11 15:30:00,104.49,104.79,104.49,104.65,159246.0,104.49,104.79,104.49,104.65,159246.0
2019-04-12 09:30:00,104.77,105.0,104.59,105.0,69198.0,104.77,105.0,104.59,105.0,69198.0
2019-04-12 10:00:00,104.94,105.0,104.81,104.98,57567.0,104.94,105.0,104.81,104.98,57567.0
2019-04-12 10:30:00,104.98,105.0,104.87,104.98,42300.0,104.98,105.0,104.87,104.98,42300.0
2019-04-12 11:00:00,104.98,105.0,104.92,104.97,65140.0,104.98,105.0,104.92,104.97,65140.0
2019-04-12 11:30:00,104.96,105.0,104.58,104.58,67834.0,104.96,105.0,104.58,104.58,67834.0
2019-04-12 12:00:00,104.58,104.8,104.11,104.66,153002.0,104.58,104.8,104.11,104.66,153002.0
2019-04-12 12:30:00,104.67,104.7,104.37,104.41,68566.0,104.67,104.7,104.37,104.41,68566.0
2019-04-12 13:00:00,104.42,104.46,104.3,104.46,52782.0,104.42,104.46,104.3,104.46,52782.0
2019-04-12 13:30:00,104.47,104.58,104.45,104.51,29604.0,104.47,104.58,104.45,104.51,29604.0
2019-04-12 14:00:00,104.5,104.54,104.38,104.48,41692.0,104.5,104.54,104.38,104.48,41692.0
2019-04-12 14:30:00,104.5,104.52,104.38,104.48,32605.0,104.5,104.52,104.38,104.48,32605.0
2019-04-12 15:00:00,104.49,104.66,104.45,104.48,44150.0,104.49,104.66,104.45,104.48,44150.0
2019-04-12 15:30:00,104.48,104.7,104.27,104.43,163422.0,104.48,104.7,104.27,104.43,163422.0
2019-04-15 09:30:00,104.69,105.5,104.53,105.19,131880.0,104.69,105.5,104.53,105.19,131880.0
2019-04-15 10:00:00,105.17,105.81,105.14,105.74,91769.0,105.17,105.81,105.14,105.74,91769.0
2019-04-15 10:30:00,105.72,106.33,105.64,106.21,207796.0,105.72,106.33,105.64,106.21,207796.0
2019-04-15 11:00:00,106.23,106.42,106.06,106.4,67142.0,106.23,106.42,106.06,106.4,67142.0
2019-04-15 11:30:00,106.42,106.74,106.4,106.74,76501.0,106.42,106.74,106.4,106.74,76501.0
2019-04-15 12:00:00,106.73,106.75,106.37,106.4,92726.0,106.73,106.75,106.37,106.4,92726.0
2019-04-15 12:30:00,106.4,106.41,106.19,106.31,136352.0,106.4,106.41,106.19,106.31,136352.0
2019-04-15 13:00:00,106.31,106.42,106.3,106.34,51661.0,106.31,106.42,106.3,106.34,51661.0
2019-04-15 13:30:00,106.34,106.46,106.29,106.42,47494.0,106.34,106.46,106.29,106.42,47494.0
2019-04-15 14:00:00,106.42,106.66,106.41,106.63,72410.0,106.42,106.66,106.41,106.63,72410.0
2019-04-15 14:30:00,106.63,107.0,106.63,106.7,117212.0,106.63,107.0,106.63,106.7,117212.0
2019-04-15 15:00:00,106.7,106.86,106.68,106.78,67214.0,106.7,106.86,106.68,106.78,67214.0
2019-04-15 15:30:00,106.78,106.91,106.71,106.84,227800.0,106.78,106.91,106.71,106.84,227800.0
2019-04-16 09:30:00,107.05,107.59,106.77,106.78,108990.0,107.05,107.59,106.77,106.78,108990.0
2019-04-16 10:00:00,106.8,106.84,106.39,106.69,97595.0,106.8,106.84,106.39,106.69,97595.0
2019-04-16 10:30:00,106.68,106.72,106.39,106.4,33375.0,106.68,106.72,106.39,106.4,33375.0
2019-04-16 11:00:00,106.42,106.63,106.38,106.44,42248.0,106.42,106.63,106.38,106.44,42248.0
2019-04-16 11:30:00,106.44,106.46,106.23,106.4,45163.0,106.44,106.46,106.23,106.4,45163.0
2019-04-16 12:00:00,106.4,106.59,106.35,106.42,37480.0,106.4,106.59,106.35,106.42,37480.0
2019-04-16 12:30:00,106.42,106.57,106.38,106.39,32780.0,106.42,106.57,106.38,106.39,32780.0
2019-04-16 13:00:00,106.38,106.46,106.32,106.36,51155.0,106.38,106.46,106.32,106.36,51155.0
2019-04-16 13:30:00,106.36,106.38,106.11,106.19,37833.0,106.36,106.38,106.11,106.19,37833.0
2019-04-16 14:00:00,106.18,106.21,105.9,106.15,56234.0,106.18,106.21,105.9,106.15,56234.0
2019-04-16 14:30:00,106.15,106.28,106.0,106.22,48372.0,106.15,106.28,106.0,106.22,48372.0
2019-04-16 15:00:00,106.22,106.33,106.13,106.15,53577.0,106.22,106.33,106.13,106.15,53577.0
2019-04-16 15:30:00,106.15,106.34,106.0,106.31,157504.0,106.15,106.34,106.0,106.31,157504.0
2019-04-17 09:30:00,106.54,106.69,105.86,106.55,60482.0,106.54,106.69,105.86,106.55,60482.0
2019-04-17 10:00:00,106.47,106.9,106.18,106.83,51822.0,106.47,106.9,106.18,106.83,51822.0
2019-04-17 10:30:00,106.8,106.9,106.52,106.59,103203.0,106.8,106.9,106.52,106.59,103203.0
2019-04-17 11:00:00,106.59,107.0,106.59,107.0,76795.0,106.59,107.0,106.59,107.0,76795.0
2019-04-17 11:30:00,107.01,107.34,106.92,107.31,54515.0,107.01,107.34,106.92,107.31,54515.0
2019-04-17 12:00:00,107.3,107.36,107.03,107.34,44948.0,107.3,107.36,107.03,107.34,44948.0
2019-04-17 12:30:00,107.34,107.61,107.31,107.51,85900.0,107.34,107.61,107.31,107.51,85900.0
2019-04-17 13:00:00,107.54,107.76,107.45,107.61,54676.0,107.54,107.76,107.45,107.61,54676.0
2019-04-17 13:30:00,107.62,107.89,107.62,107.82,54999.0,107.62,107.89,107.62,107.82,54999.0
2019-04-17 14:00:00,107.84,107.93,107.72,107.83,74174.0,107.84,107.93,107.72,107.83,74174.0
2019-04-17 14:30:00,107.84,108.0,107.84,107.86,74105.0,107.84,108.0,107.84,107.86,74105.0
2019-04-17 15:00:00,107.87,108.18,107.86,107.92,114946.0,107.87,108.18,107.86,107.92,114946.0
2019-04-17 15:30:00,107.92,108.08,107.85,108.01,207786.0,107.92,108.08,107.85,108.01,207786.0
2019-04-18 09:30:00,108.39,108.74,108.02,108.08,206709.0,108.39,108.74,108.02,108.08,206709.0
2019-04-18 10:00:00,108.08,108.44,107.98,108.21,57518.0,108.08,108.44,107.98,108.21,57518.0
2019-04-18 10:30:00,108.21,108.92,108.19,108.89,76797.0,108.21,108.92,108.19,108.89,76797.0
2019-04-18 11:00:00,108.9,109.05,108.45,108.49,106456.0,108.9,109.05,108.45,108.49,106456.0
2019-04-18 11:30:00,108.53,108.89,108.49,108.78,100820.0,108.53,108.89,108.49,108.78,100820.0
2019-04-18 12:00:00,108.76,108.8,108.67,108.79,46920.0,108.76,108.8,108.67,108.79,46920.0
2019-04-18 12:30:00,108.79,108.91,108.64,108.67,49749.0,108.79,108.91,108.64,108.67,49749.0
2019-04-18 13:00:00,108.66,108.66,108.44,108.55,68982.0,108.66,108.66,108.44,108.55,68982.0
2019-04-18 13:30:00,108.53,108.57,108.39,108.56,48167.0,108.53,108.57,108.39,108.56,48167.0
2019-04-18 14:00:00,108.58,108.61,108.4,108.55,32020.0,108.58,108.61,108.4,108.55,32020.0
2019-04-18 14:30:00,108.54,108.7,108.53,108.57,52754.0,108.54,108.7,108.53,108.57,52754.0
2019-04-18 15:00:00,108.58,108.74,108.54,108.7,99361.0,108.58,108.74,108.54,108.7,99361.0
2019-04-18 15:30:00,108.7,108.83,108.59,108.67,207537.0,108.7,108.83,108.59,108.67,207537.0
2019-04-22 09:30:00,108.7,109.25,108.0,108.6,114959.0,108.7,109.25,108.0,108.6,114959.0
2019-04-22 10:00:00,108.6,108.9,108.46,108.76,61172.0,108.6,108.9,108.46,108.76,61172.0
2019-04-22 10:30:00,108.79,109.0,108.47,108.47,81635.0,108.79,109.0,108.47,108.47,81635.0
2019-04-22 11:00:00,108.48,109.14,108.47,109.05,54082.0,108.48,109.14,108.47,109.05,54082.0
2019-04-22 11:30:00,109.07,109.26,109.05,109.22,53757.0,109.07,109.26,109.05,109.22,53757.0
2019-04-22 12:00:00,109.22,109.28,108.99,109.06,31948.0,109.22,109.28,108.99,109.06,31948.0
2019-04-22 12:30:00,109.02,109.14,108.85,108.89,35284.0,109.02,109.14,108.85,108.89,35284.0
2019-04-22 13:00:00,108.9,109.0,108.85,108.87,32628.0,108.9,109.0,108.85,108.87,32628.0
2019-04-22 13:30:00,108.88,108.96,108.77,108.83,33522.0,108.88,108.96,108.77,108.83,33522.0
2019-04-22 14:00:00,108.82,108.92,108.56,108.58,48140.0,108.82,108.92,108.56,108.58,48140.0
2019-04-22 14:30:00,108.59,108.59,108.05,108.09,81218.0,108.59,108.59,108.05,108.09,81218.0
2019-04-22 15:00:00,108.09,108.21,107.93,108.0,101681.0,108.09,108.21,107.93,108.0,101681.0
2019-04-22 15:30:00,108.03,108.31,108.01,108.15,161088.0,108.03,108.31,108.01,108.15,161088.0
2019-04-23 09:30:00,108.21,108.76,107.18,107.31,126170.0,108.21,108.76,107.18,107.31,126170.0
2019-04-23 10:00:00,107.38,108.4,107.35,108.4,85397.0,107.38,108.4,107.35,108.4,85397.0
2019-04-23 10:30:00,108.41,108.76,108.33,108.67,152016.0,108.41,108.76,108.33,108.67,152016.0
2019-04-23 11:00:00,108.69,109.29,108.69,109.18,58647.0,108.69,109.29,108.69,109.18,58647.0
2019-04-23 11:30:00,109.18,109.57,109.13,109.36,47400.0,109.18,109.57,109.13,109.36,47400.0
2019-04-23 12:00:00,109.33,109.52,109.31,109.51,69088.0,109.33,109.52,109.31,109.51,69088.0
2019-04-23 12:30:00,109.5,109.51,109.17,109.26,90799.0,109.5,109.51,109.17,109.26,90799.0
2019-04-23 13:00:00,109.27,109.52,109.27,109.34,38509.0,109.27,109.52,109.27,109.34,38509.0
2019-04-23 13:30:00,109.34,109.39,108.97,109.19,136456.0,109.34,109.39,108.97,109.19,136456.0
2019-04-23 14:00:00,109.17,109.4,109.11,109.33,44900.0,109.17,109.4,109.11,109.33,44900.0
2019-04-23 14:30:00,109.31,109.38,109.02,109.07,75756.0,109.31,109.38,109.02,109.07,75756.0
2019-04-23 15:00:00,109.05,109.18,108.81,108.86,129938.0,109.05,109.18,108.81,108.86,129938.0
2019-04-23 15:30:00,108.83,109.31,108.69,109.3,280382.0,108.83,109.31,108.69,109.3,280382.0
2019-04-24 09:30:00,109.57,110.72,109.57,110.15,126674.0,109.57,110.72,109.57,110.15,126674.0
2019-04-24 10:00:00,110.04,110.24,109.95,109.95,64678.0,110.04,110.24,109.95,109.95,64678.0
2019-04-24 10:30:00,109.91,110.09,109.84,110.05,57990.0,109.91,110.09,109.84,110.05,57990.0
2019-04-24 11:00:00,110.06,110.28,109.99,110.07,80873.0,110.06,110.28,109.99,110.07,80873.0
2019-04-24 11:30:00,110.08,110.16,109.8,109.82,44889.0,110.08,110.16,109.8,109.82,44889.0
2019-04-24 12:00:00,109.82,109.89,109.41,109.51,103727.0,109.82,109.89,109.41,109.51,103727.0
2019-04-24 12:30:00,109.49,109.6,109.35,109.53,37346.0,109.49,109.6,109.35,109.53,37346.0
2019-04-24 13:00:00,109.52,109.75,109.43,109.75,33348.0,109.52,109.75,109.43,109.75,33348.0
2019-04-24 13:30:00,109.74,109.96,109.74,109.87,36452.0,109.74,109.96,109.74,109.87,36452.0
2019-04-24 14:00:00,109.86,110.03,109.79,109.98,34639.0,109.86,110.03,109.79,109.98,34639.0
2019-04-24 14:30:00,109.97,110.1,109.92,110.07,34851.0,109.97,110.1,109.92,110.07,34851.0
2019-04-24 15:00:00,110.1,110.27,110.04,110.21,49700.0,110.1,110.27,110.04,110.21,49700.0
2019-04-24 15:30:00,110.22,110.4,110.13,110.2,182573.0,110.22,110.4,110.13,110.2,182573.0
2019-04-25 09:30:00,110.09,110.55,109.4,109.67,87466.0,110.09,110.55,109.4,109.67,87466.0
2019-04-25 10:00:00,109.73,110.12,109.52,110.08,106517.0,109.73,110.12,109.52,110.08,106517.0
2019-04-25 10:30:00,110.08,110.95,109.95,110.91,67498.0,110.08,110.95,109.95,110.91,67498.0
2019-04-25 11:00:00,110.88,111.09,110.68,111.04,53323.0,110.88,111.09,110.68,111.04,53323.0
2019-04-25 11:30:00,111.04,111.53,111.04,111.24,161864.0,111.04,111.53,111.04,111.24,161864.0
2019-04-25 12:00:00,111.27,111.39,111.1,111.11,34263.0,111.27,111.39,111.1,111.11,34263.0
2019-04-25 12:30:00,111.12,111.32,111.11,111.27,36197.0,111.12,111.32,111.11,111.27,36197.0
2019-04-25 13:00:00,111.26,111.27,110.99,111.14,57402.0,111.26,111.27,110.99,111.14,57402.0
2019-04-25 13:30:00,111.16,111.29,111.09,111.27,27522.0,111.16,111.29,111.09,111.27,27522.0
2019-04-25 14:00:00,111.27,111.33,111.13,111.22,39852.0,111.27,111.33,111.13,111.22,39852.0
2019-04-25 14:30:00,111.24,111.26,111.06,111.1,34598.0,111.24,111.26,111.06,111.1,34598.0
2019-04-25 15:00:00,111.07,111.16,110.86,110.95,60203.0,111.07,111.16,110.86,110.95,60203.0
2019-04-25 15:30:00,110.96,111.08,110.74,110.74,157435.0,110.96,111.08,110.74,110.74,157435.0
2019-04-26 09:30:00,110.42,110.64,109.24,109.29,118279.0,110.42,110.64,109.24,109.29,118279.0
2019-04-26 10:00:00,109.31,109.64,109.16,109.64,64436.0,109.31,109.64,109.16,109.64,64436.0
2019-04-26 10:30:00,109.7,110.06,109.68,110.0,39543.0,109.7,110.06,109.68,110.0,39543.0
2019-04-26 11:00:00,110.02,110.33,109.84,109.84,53434.0,110.02,110.33,109.84,109.84,53434.0
2019-04-26 11:30:00,109.85,110.13,109.74,110.11,38606.0,109.85,110.13,109.74,110.11,38606.0
2019-04-26 12:00:00,110.13,110.35,110.12,110.16,28810.0,110.13,110.35,110.12,110.16,28810.0
2019-04-26 12:30:00,110.18,110.26,110.01,110.05,29082.0,110.18,110.26,110.01,110.05,29082.0
2019-04-26 13:00:00,110.04,110.08,109.97,110.03,31340.0,110.04,110.08,109.97,110.03,31340.0
2019-04-26 13:30:00,110.04,110.12,109.85,109.96,45215.0,110.04,110.12,109.85,109.96,45215.0
2019-04-26 14:00:00,109.95,110.05,109.8,110.03,30925.0,109.95,110.05,109.8,110.03,30925.0
2019-04-26 14:30:00,110.03,110.03,109.68,109.71,30077.0,110.03,110.03,109.68,109.71,30077.0
2019-04-26 15:00:00,109.72,109.9,109.66,109.73,48845.0,109.72,109.9,109.66,109.73,48845.0
2019-04-26 15:30:00,109.72,109.95,109.65,109.93,169274.0,109.72,109.95,109.65,109.93,169274.0
2019-04-29 09:30:00,110.16,110.63,109.8,110.37,100337.0,110.16,110.63,109.8,110.37,100337.0
2019-04-29 10:00:00,110.39,110.48,110.0,110.1,46409.0,110.39,110.48,110.0,110.1,46409.0
2019-04-29 10:30:00,110.13,110.21,109.46,109.61,39632.0,110.13,110.21,109.46,109.61,39632.0
2019-04-29 11:00:00,109.61,110.12,109.57,110.06,36251.0,109.61,110.12,109.57,110.06,36251.0
2019-04-29 11:30:00,110.09,110.27,110.03,110.07,52353.0,110.09,110.27,110.03,110.07,52353.0
2019-04-29 12:00:00,110.08,110.57,110.08,110.56,57906.0,110.08,110.57,110.08,110.56,57906.0
2019-04-29 12:30:00,110.59,110.82,110.51,110.71,37083.0,110.59,110.82,110.51,110.71,37083.0
2019-04-29 13:00:00,110.69,110.75,110.58,110.73,53794.0,110.69,110.75,110.58,110.73,53794.0
2019-04-29 13:30:00,110.74,110.91,110.66,110.88,57715.0,110.74,110.91,110.66,110.88,57715.0
2019-04-29 14:00:00,110.89,110.93,110.82,110.85,44463.0,110.89,110.93,110.82,110.85,44463.0
2019-04-29 14:30:00,110.84,110.92,110.81,110.87,41374.0,110.84,110.92,110.81,110.87,41374.0
2019-04-29 15:00:00,110.86,111.0,110.8,110.81,58338.0,110.86,111.0,110.8,110.81,58338.0
2019-04-29 15:30:00,110.83,111.04,110.81,110.98,157297.0,110.83,111.04,110.81,110.98,157297.0
2019-04-30 09:30:00,111.4,111.42,110.97,111.23,67198.0,111.4,111.42,110.97,111.23,67198.0
2019-04-30 10:00:00,111.23,111.61,111.2,111.32,190857.0,111.23,111.61,111.2,111.32,190857.0
2019-04-30 10:30:00,111.3,111.6,111.26,111.57,107242.0,111.3,111.6,111.26,111.57,107242.0
2019-04-30 11:00:00,111.58,111.58,110.85,110.85,75765.0,111.58,111.58,110.85,110.85,75765.0
2019-04-30 11:30:00,110.86,111.37,110.86,111.22,70506.0,110.86,111.37,110.86,111.22,70506.0
2019-04-30 12:00:00,111.22,111.4,111.11,111.3,59037.0,111.22,111.4,111.11,111.3,59037.0
2019-04-30 12:30:00,111.29,111.39,111.21,111.22,42037.0,111.29,111.39,111.21,111.22,42037.0
2019-04-30 13:00:00,111.21,111.24,110.99,110.99,35327.0,111.21,111.24,110.99,110.99,35327.0
2019-04-30 13:30:00,110.97,111.13,110.89,110.98,75160.0,110.97,111.13,110.89,110.98,75160.0
2019-04-30 14:00:00,110.99,111.08,110.73,110.73,78363.0,110.99,111.08,110.73,110.73,78363.0
2019-04-30 14:30:00,110.73,110.76,110.62,110.7,63116.0,110.73,110.76,110.62,110.7,63116.0
2019-04-30 15:00:00,110.7,110.93,110.66,110.9,86295.0,110.7,110.93,110.66,110.9,86295.0
2019-04-30 15:30:00,110.9,111.4,110.89,111.26,226051.0,110.9,111.4,110.89,111.26,226051.0
2019-05-01 09:30:00,111.29,111.36,110.63,110.73,53838.0,111.29,111.36,110.63,110.73,53838.0
2019-05-01 10:00:00,110.7,110.76,110.39,110.64,48436.0,110.7,110.76,110.39,110.64,48436.0
2019-05-01 10:30:00,110.71,110.75,110.33,110.48,46811.0,110.71,110.75,110.33,110.48,46811.0
2019-05-01 11:00:00,110.48,110.72,110.4,110.47,46031.0,110.48,110.72,110.4,110.47,46031.0
2019-05-01 11:30:00,110.48,110.59,110.25,110.49,46157.0,110.48,110.59,110.25,110.49,46157.0
2019-05-01 12:00:00,110.52,110.7,110.5,110.62,30398.0,110.52,110.7,110.5,110.62,30398.0
2019-05-01 12:30:00,110.59,110.65,110.45,110.62,38640.0,110.59,110.65,110.45,110.62,38640.0
2019-05-01 13:00:00,110.65,110.72,110.47,110.49,35693.0,110.65,110.72,110.47,110.49,35693.0
2019-05-01 13:30:00,110.49,110.53,110.42,110.51,31102.0,110.49,110.53,110.42,110.51,31102.0
2019-05-01 14:00:00,110.52,110.63,110.48,110.48,40586.0,110.52,110.63,110.48,110.48,40586.0
2019-05-01 14:30:00,110.48,110.57,109.88,110.17,48295.0,110.48,110.57,109.88,110.17,48295.0
2019-05-01 15:00:00,110.15,110.41,110.01,110.16,45517.0,110.15,110.41,110.01,110.16,45517.0
2019-05-01 15:30:00,110.1,110.17,109.64,109.65,133235.0,110.1,110.17,109.64,109.65,133235.0
2019-05-02 09:30:00,109.75,110.2,109.04,109.18,59618.0,109.75,110.2,109.04,109.18,59618.0
2019-05-02 10:00:00,109.17,109.88,109.17,109.5,58486.0,109.17,109.88,109.17,109.5,58486.0
2019-05-02 10:30:00,109.51,109.54,109.14,109.15,77506.0,109.51,109.54,109.14,109.15,77506.0
2019-05-02 11:00:00,109.16,109.34,108.68,108.68,97480.0,109.16,109.34,108.68,108.68,97480.0
2019-05-02 11:30:00,108.69,108.82,108.34,108.49,127334.0,108.69,108.82,108.34,108.49,127334.0
2019-05-02 12:00:00,108.49,108.52,108.22,108.41,63697.0,108.49,108.52,108.22,108.41,63697.0
2019-05-02 12:30:00,108.45,108.7,108.37,108.7,94565.0,108.45,108.7,108.37,108.7,94565.0
2019-05-02 13:00:00,108.68,109.27,108.63,109.16,62426.0,108.68,109.27,108.63,109.16,62426.0
2019-05-02 13:30:00,109.13,109.74,109.12,109.65,45166.0,109.13,109.74,109.12,109.65,45166.0
2019-05-02 14:00:00,109.67,109.69,109.48,109.55,44929.0,109.67,109.69,109.48,109.55,44929.0
2019-05-02 14:30:00,109.55,109.69,109.37,109.44,62569.0,109.55,109.69,109.37,109.44,62569.0
2019-05-02 15:00:00,109.42,109.62,109.27,109.57,55268.0,109.42,109.62,109.27,109.57,55268.0
2019-05-02 15:30:00,109.56,109.58,109.31,109.46,179060.0,109.56,109.58,109.31,109.46,179060.0
2019-05-03 09:30:00,109.7,109.96,109.17,109.33,66951.0,109.7,109.96,109.17,109.33,66951.0
2019-05-03 10:00:00,109.32,109.55,109.05,109.51,106801.0,109.32,109.55,109.05,109.51,106801.0
2019-05-03 10:30:00,109.51,110.08,109.43,110.08,53488.0,109.51,110.08,109.43,110.08,53488.0
2019-05-03 11:00:00,110.09,110.18,109.22,109.48,119840.0,110.09,110.18,109.22,109.48,119840.0
2019-05-03 11:30:00,109.48,109.49,109.21,109.48,88694.0,109.48,109.49,109.21,109.48,88694.0
2019-05-03 12:00:00,109.48,109.58,109.38,109.42,58514.0,109.48,109.58,109.38,109.42,58514.0
2019-05-03 12:30:00,109.45,109.48,108.67,108.85,100794.0,109.45,109.48,108.67,108.85,100794.0
2019-05-03 13:00:00,108.85,108.89,108.36,108.72,174295.0,108.85,108.89,108.36,108.72,174295.0
2019-05-03 13:30:00,108.71,108.9,108.54,108.79,44579.0,108.71,108.9,108.54,108.79,44579.0
2019-05-03 14:00:00,108.8,108.94,108.73,108.76,34575.0,108.8,108.94,108.73,108.76,34575.0
2019-05-03 14:30:00,108.78,109.12,108.76,109.02,40755.0,108.78,109.12,108.76,109.02,40755.0
2019-05-03 15:00:00,109.0,109.14,108.94,109.07,45989.0,109.0,109.14,108.94,109.07,45989.0
2019-05-03 15:30:00,109.07,109.12,108.78,108.84,192480.0,109.07,109.12,108.78,108.84,192480.0
2019-05-06 09:30:00,107.76,107.86,106.24,107.12,215451.0,107.76,107.86,106.24,107.12,215451.0
2019-05-06 10:00:00,107.06,107.42,106.66,107.19,66113.0,107.06,107.42,106.66,107.19,66113.0
2019-05-06 10:30:00,107.15,107.69,106.87,107.59,41651.0,107.15,107.69,106.87,107.59,41651.0
2019-05-06 11:00:00,107.55,108.02,107.55,107.83,46395.0,107.55,108.02,107.55,107.83,46395.0
2019-05-06 11:30:00,107.86,107.9,107.58,107.75,39724.0,107.86,107.9,107.58,107.75,39724.0
2019-05-06 12:00:00,107.75,108.36,107.65,108.29,70054.0,107.75,108.36,107.65,108.29,70054.0
2019-05-06 12:30:00,108.3,108.41,108.05,108.25,47246.0,108.3,108.41,108.05,108.25,47246.0
2019-05-06 13:00:00,108.26,108.38,108.21,108.25,27902.0,108.26,108.38,108.21,108.25,27902.0
2019-05-06 13:30:00,108.27,108.27,107.84,108.15,38511.0,108.27,108.27,107.84,108.15,38511.0
2019-05-06 14:00:00,108.15,108.2,107.93,108.05,123666.0,108.15,108.2,107.93,108.05,123666.0
2019-05-06 14:30:00,108.05,108.47,107.95,108.35,118092.0,108.05,108.47,107.95,108.35,118092.0
2019-05-06 15:00:00,108.37,108.77,108.36,108.7,50770.0,108.37,108.77,108.36,108.7,50770.0
2019-05-06 15:30:00,108.69,108.8,108.5,108.61,172818.0,108.69,108.8,108.5,108.61,172818.0
2019-05-07 09:30:00,107.89,108.07,105.79,105.79,179337.0,107.89,108.07,105.79,105.79,179337.0
2019-05-07 10:00:00,105.84,105.92,105.09,105.48,145237.0,105.84,105.92,105.09,105.48,145237.0
2019-05-07 10:30:00,105.48,105.62,104.52,104.54,127315.0,105.48,105.62,104.52,104.54,127315.0
2019-05-07 11:00:00,104.5,105.32,104.46,104.99,154104.0,104.5,105.32,104.46,104.99,154104.0
2019-05-07 11:30:00,105.0,105.2,104.86,105.06,108894.0,105.0,105.2,104.86,105.06,108894.0
2019-05-07 12:00:00,105.05,105.6,104.88,105.53,134133.0,105.05,105.6,104.88,105.53,134133.0
2019-05-07 12:30:00,105.58,105.71,105.29,105.49,55591.0,105.58,105.71,105.29,105.49,55591.0
2019-05-07 13:00:00,105.46,105.46,105.0,105.04,89246.0,105.46,105.46,105.0,105.04,89246.0
2019-05-07 13:30:00,105.03,105.35,104.9,105.18,82929.0,105.03,105.35,104.9,105.18,82929.0
2019-05-07 14:00:00,105.18,105.38,104.74,104.76,65309.0,105.18,105.38,104.74,104.76,65309.0
2019-05-07 14:30:00,104.78,104.92,104.42,104.83,118362.0,104.78,104.92,104.42,104.83,118362.0
2019-05-07 15:00:00,104.82,105.07,104.7,104.91,80799.0,104.82,105.07,104.7,104.91,80799.0
2019-05-07 15:30:00,104.9,105.5,104.52,105.49,292722.0,104.9,105.5,104.52,105.49,292722.0
2019-05-08 09:30:00,104.73,105.49,104.67,105.33,98972.0,104.73,105.49,104.67,105.33,98972.0
2019-05-08 10:00:00,105.31,105.47,104.94,105.12,83815.0,105.31,105.47,104.94,105.12,83815.0
2019-05-08 10:30:00,105.16,105.54,104.96,105.54,84992.0,105.16,105.54,104.96,105.54,84992.0
2019-05-08 11:00:00,105.5,106.11,105.38,106.05,75352.0,105.5,106.11,105.38,106.05,75352.0
2019-05-08 11:30:00,106.03,106.25,105.75,106.07,50960.0,106.03,106.25,105.75,106.07,50960.0
2019-05-08 12:00:00,106.08,106.27,105.92,106.24,30742.0,106.08,106.27,105.92,106.24,30742.0
2019-05-08 12:30:00,106.24,106.68,106.24,106.66,53112.0,106.24,106.68,106.24,106.66,53112.0
2019-05-08 13:00:00,106.66,106.71,106.32,106.39,34151.0,106.66,106.71,106.32,106.39,34151.0
2019-05-08 13:30:00,106.4,106.47,106.25,106.35,71639.0,106.4,106.47,106.25,106.35,71639.0
2019-05-08 14:00:00,106.36,106.5,106.12,106.29,54252.0,106.36,106.5,106.12,106.29,54252.0
2019-05-08 14:30:00,106.3,106.35,106.02,106.06,38538.0,106.3,106.35,106.02,106.06,38538.0
2019-05-08 15:00:00,106.08,106.53,106.06,106.42,58874.0,106.08,106.53,106.06,106.42,58874.0
2019-05-08 15:30:00,106.45,106.55,106.07,106.1,170185.0,106.45,106.55,106.07,106.1,170185.0
2019-05-09 09:30:00,105.45,105.81,105.08,105.67,62575.0,105.45,105.81,105.08,105.67,62575.0
2019-05-09 10:00:00,105.62,105.85,105.2,105.24,29566.0,105.62,105.85,105.2,105.24,29566.0
2019-05-09 10:30:00,105.22,105.41,104.95,104.97,43838.0,105.22,105.41,104.95,104.97,43838.0
2019-05-09 11:00:00,104.96,105.31,104.86,105.0,55344.0,104.96,105.31,104.86,105.0,55344.0
2019-05-09 11:30:00,105.03,105.48,104.99,105.42,44504.0,105.03,105.48,104.99,105.42,44504.0
2019-05-09 12:00:00,105.45,105.75,105.24,105.68,41119.0,105.45,105.75,105.24,105.68,41119.0
2019-05-09 12:30:00,105.72,106.3,105.72,106.2,56854.0,105.72,106.3,105.72,106.2,56854.0
2019-05-09 13:00:00,106.23,106.39,105.96,106.01,44886.0,106.23,106.39,105.96,106.01,44886.0
2019-05-09 13:30:00,106.06,106.43,105.89,106.09,58202.0,106.06,106.43,105.89,106.09,58202.0
2019-05-09 14:00:00,106.11,106.4,106.04,106.28,88195.0,106.11,106.4,106.04,106.28,88195.0
2019-05-09 14:30:00,106.28,106.33,105.91,105.92,89131.0,106.28,106.33,105.91,105.92,89131.0
2019-05-09 15:00:00,105.96,105.96,105.6,105.86,80011.0,105.96,105.96,105.6,105.86,80011.0
2019-05-09 15:30:00,105.86,106.06,105.57,105.64,240682.0,105.86,106.06,105.57,105.64,240682.0
2019-05-10 09:30:00,105.42,105.42,104.4,104.59,103849.0,105.42,105.42,104.4,104.59,103849.0
2019-05-10 10:00:00,104.58,104.63,103.35,103.6,132202.0,104.58,104.63,103.35,103.6,132202.0
2019-05-10 10:30:00,103.57,103.62,102.97,103.26,83624.0,103.57,103.62,102.97,103.26,83624.0
2019-05-10 11:00:00,103.21,103.6,103.12,103.18,63649.0,103.21,103.6,103.12,103.18,63649.0
2019-05-10 11:30:00,103.2,103.43,102.97,103.19,65195.0,103.2,103.43,102.97,103.19,65195.0
2019-05-10 12:00:00,103.19,103.59,103.18,103.47,80998.0,103.19,103.59,103.18,103.47,80998.0
2019-05-10 12:30:00,103.48,103.83,103.39,103.69,66905.0,103.48,103.83,103.39,103.69,66905.0
2019-05-10 13:00:00,103.68,104.16,103.62,103.74,69490.0,103.68,104.16,103.62,103.74,69490.0
2019-05-10 13:30:00,103.77,104.16,103.75,104.07,124061.0,103.77,104.16,103.75,104.07,124061.0
2019-05-10 14:00:00,104.04,104.31,103.77,103.87,74054.0,104.04,104.31,103.77,103.87,74054.0
2019-05-10 14:30:00,103.86,104.04,103.8,103.89,80558.0,103.86,104.04,103.8,103.89,80558.0
2019-05-10 15:00:00,103.89,104.35,103.87,104.24,232128.0,103.89,104.35,103.87,104.24,232128.0
2019-05-10 15:30:00,104.24,104.3,103.67,104.03,264802.0,104.24,104.3,103.67,104.03,264802.0
2019-05-13 09:30:00,102.62,102.62,100.61,101.45,312790.0,102.62,102.62,100.61,101.45,312790.0
2019-05-13 10:00:00,101.42,101.64,100.38,100.52,147619.0,101.42,101.64,100.38,100.52,147619.0
2019-05-13 10:30:00,100.5,100.67,100.05,100.25,113986.0,100.5,100.67,100.05,100.25,113986.0
2019-05-13 11:00:00,100.26,100.44,99.62,99.91,164518.0,100.26,100.44,99.62,99.91,164518.0
2019-05-13 11:30:00,99.94,100.03,99.7,99.98,91487.0,99.94,100.03,99.7,99.98,91487.0
2019-05-13 12:00:00,99.97,99.98,99.59,99.61,88157.0,99.97,99.98,99.59,99.61,88157.0
2019-05-13 12:30:00,99.63,99.82,99.43,99.47,138672.0,99.63,99.82,99.43,99.47,138672.0
2019-05-13 13:00:00,99.45,99.5,99.01,99.03,87444.0,99.45,99.5,99.01,99.03,87444.0
2019-05-13 13:30:00,99.01,99.57,99.01,99.41,88036.0,99.01,99.57,99.01,99.41,88036.0
2019-05-13 14:00:00,99.41,99.61,99.15,99.52,137799.0,99.41,99.61,99.15,99.52,137799.0
2019-05-13 14:30:00,99.52,99.82,99.21,99.68,91906.0,99.52,99.82,99.21,99.68,91906.0
2019-05-13 15:00:00,99.66,99.76,99.44,99.51,103917.0,99.66,99.76,99.44,99.51,103917.0
2019-05-13 15:30:00,99.5,99.65,99.24,99.34,307457.0,99.5,99.65,99.24,99.34,307457.0
2019-05-14 09:30:00,99.21,99.78,98.89,98.99,139791.0,99.21,99.78,98.89,98.99,139791.0
2019-05-14 10:00:00,99.0,99.15,98.63,98.76,97030.0,99.0,99.15,98.63,98.76,97030.0
2019-05-14 10:30:00,98.77,99.02,98.62,98.7,68640.0,98.77,99.02,98.62,98.7,68640.0
2019-05-14 11:00:00,98.72,99.1,98.72,98.8,89779.0,98.72,99.1,98.72,98.8,89779.0
2019-05-14 11:30:00,98.82,98.87,98.5,98.68,104530.0,98.82,98.87,98.5,98.68,104530.0
2019-05-14 12:00:00,98.69,98.82,98.54,98.7,107566.0,98.69,98.82,98.54,98.7,107566.0
2019-05-14 12:30:00,98.73,99.14,98.67,99.02,114975.0,98.73,99.14,98.67,99.02,114975.0
2019-05-14 13:00:00,99.04,99.15,99.0,99.01,63763.0,99.04,99.15,99.0,99.01,63763.0
2019-05-14 13:30:00,99.03,99.44,99.02,99.42,81584.0,99.03,99.44,99.02,99.42,81584.0
2019-05-14 14:00:00,99.43,99.58,99.23,99.5,108611.0,99.43,99.58,99.23,99.5,108611.0
2019-05-14 14:30:00,99.53,99.62,99.09,99.19,95680.0,99.53,99.62,99.09,99.19,95680.0
2019-05-14 15:00:00,99.17,99.35,98.92,99.23,139896.0,99.17,99.35,98.92,99.23,139896.0
2019-05-14 15:30:00,99.2,99.22,98.69,98.72,269755.0,99.2,99.22,98.69,98.72,269755.0
2019-05-15 09:30:00,98.16,98.75,97.83,98.44,136807.0,98.16,98.75,97.83,98.44,136807.0
2019-05-15 10:00:00,98.42,98.97,98.22,98.9,210162.0,98.42,98.97,98.22,98.9,210162.0
2019-05-15 10:30:00,98.85,98.97,98.47,98.5,74329.0,98.85,98.97,98.47,98.5,74329.0
2019-05-15 11:00:00,98.51,98.84,98.4,98.83,71082.0,98.51,98.84,98.4,98.83,71082.0
2019-05-15 11:30:00,98.83,99.02,98.68,98.99,55428.0,98.83,99.02,98.68,98.99,55428.0
2019-05-15 12:00:00,99.0,99.23,98.95,99.17,69355.0,99.0,99.23,98.95,99.17,69355.0
2019-05-15 12:30:00,99.16,99.41,99.06,99.31,53966.0,99.16,99.41,99.06,99.31,53966.0
2019-05-15 13:00:00,99.33,99.46,99.26,99.44,79416.0,99.33,99.46,99.26,99.44,79416.0
2019-05-15 13:30:00,99.44,99.64,99.34,99.56,48161.0,99.44,99.64,99.34,99.56,48161.0
2019-05-15 14:00:00,99.57,99.83,99.53,99.81,54178.0,99.57,99.83,99.53,99.81,54178.0
2019-05-15 14:30:00,99.8,99.95,99.61,99.91,66534.0,99.8,99.95,99.61,99.91,66534.0
2019-05-15 15:00:00,99.9,100.29,99.8,100.26,119038.0,99.9,100.29,99.8,100.26,119038.0
2019-05-15 15:30:00,100.27,100.42,100.11,100.2,235987.0,100.27,100.42,100.11,100.2,235987.0
2019-05-16 09:30:00,100.51,102.1,100.4,102.08,150700.0,100.51,102.1,100.4,102.08,150700.0
2019-05-16 10:00:00,102.1,102.25,101.24,101.47,166802.0,102.1,102.25,101.24,101.47,166802.0
2019-05-16 10:30:00,101.46,101.49,100.83,101.14,80137.0,101.46,101.49,100.83,101.14,80137.0
2019-05-16 11:00:00,101.15,101.35,101.06,101.33,70442.0,101.15,101.35,101.06,101.33,70442.0
2019-05-16 11:30:00,101.34,101.44,100.84,100.84,85844.0,101.34,101.44,100.84,100.84,85844.0
2019-05-16 12:00:00,100.83,101.06,100.72,100.97,32957.0,100.83,101.06,100.72,100.97,32957.0
2019-05-16 12:30:00,100.99,101.01,100.81,100.95,40211.0,100.99,101.01,100.81,100.95,40211.0
2019-05-16 13:00:00,100.96,101.07,100.82,100.94,106803.0,100.96,101.07,100.82,100.94,106803.0
2019-05-16 13:30:00,100.93,100.94,100.65,100.75,30481.0,100.93,100.94,100.65,100.75,30481.0
2019-05-16 14:00:00,100.73,101.16,100.72,101.09,56905.0,100.73,101.16,100.72,101.09,56905.0
2019-05-16 14:30:00,101.06,101.28,101.0,101.04,54291.0,101.06,101.28,101.0,101.04,54291.0
2019-05-16 15:00:00,100.99,101.05,100.71,100.73,68193.0,100.99,101.05,100.71,100.73,68193.0
2019-05-16 15:30:00,100.72,100.97,100.61,100.89,178362.0,100.72,100.97,100.61,100.89,178362.0
2019-05-17 09:30:00,100.49,100.74,99.4,100.1,189443.0,100.49,100.74,99.4,100.1,189443.0
2019-05-17 10:00:00,100.1,100.32,99.47,99.93,125425.0,100.1,100.32,99.47,99.93,125425.0
2019-05-17 10:30:00,99.91,100.63,99.78,100.37,78609.0,99.91,100.63,99.78,100.37,78609.0
2019-05-17 11:00:00,100.41,100.7,100.2,100.47,114149.0,100.41,100.7,100.2,100.47,114149.0
2019-05-17 11:30:00,100.48,100.58,100.26,100.52,65568.0,100.48,100.58,100.26,100.52,65568.0
2019-05-17 12:00:00,100.52,100.59,100.39,100.5,79867.0,100.52,100.59,100.39,100.5,79867.0
2019-05-17 12:30:00,100.53,101.02,100.48,100.88,51399.0,100.53,101.02,100.48,100.88,51399.0
2019-05-17 13:00:00,100.85,101.03,100.77,100.82,47164.0,100.85,101.03,100.77,100.82,47164.0
2019-05-17 13:30:00,100.81,100.85,100.49,100.56,47392.0,100.81,100.85,100.49,100.56,47392.0
2019-05-17 14:00:00,100.56,100.6,100.43,100.53,45324.0,100.56,100.6,100.43,100.53,45324.0
2019-05-17 14:30:00,100.53,100.8,100.46,100.73,81681.0,100.53,100.8,100.46,100.73,81681.0
2019-05-17 15:00:00,100.72,100.74,100.16,100.48,86044.0,100.72,100.74,100.16,100.48,86044.0
2019-05-17 15:30:00,100.48,100.53,100.23,100.39,244781.0,100.48,100.53,100.23,100.39,244781.0
2019-05-20 09:30:00,99.9,100.2,99.16,100.18,183728.0,99.9,100.2,99.16,100.18,183728.0
2019-05-20 10:00:00,100.1,100.12,99.74,100.06,124162.0,100.1,100.12,99.74,100.06,124162.0
2019-05-20 10:30:00,100.04,100.33,99.94,100.33,151042.0,100.04,100.33,99.94,100.33,151042.0
2019-05-20 11:00:00,100.36,100.42,99.66,99.73,83228.0,100.36,100.42,99.66,99.73,83228.0
2019-05-20 11:30:00,99.73,100.14,99.73,99.96,63256.0,99.73,100.14,99.73,99.96,63256.0
2019-05-20 12:00:00,99.97,100.2,99.82,100.0,105553.0,99.97,100.2,99.82,100.0,105553.0
2019-05-20 12:30:00,100.0,100.12,99.86,99.97,52363.0,100.0,100.12,99.86,99.97,52363.0
2019-05-20 13:00:00,99.98,100.21,99.92,100.17,28949.0,99.98,100.21,99.92,100.17,28949.0
2019-05-20 13:30:00,100.19,100.37,100.17,100.36,29628.0,100.19,100.37,100.17,100.36,29628.0
2019-05-20 14:00:00,100.35,100.37,100.11,100.22,39465.0,100.35,100.37,100.11,100.22,39465.0
2019-05-20 14:30:00,100.23,100.28,99.88,99.96,43133.0,100.23,100.28,99.88,99.96,43133.0
2019-05-20 15:00:00,99.95,100.07,99.82,100.07,49421.0,99.95,100.07,99.82,100.07,49421.0
2019-05-20 15:30:00,100.08,100.3,100.0,100.05,170501.0,100.08,100.3,100.0,100.05,170501.0
2019-05-21 09:30:00,99.62,100.0,97.6,99.11,211641.0,99.62,100.0,97.6,99.11,211641.0
2019-05-21 10:00:00,99.11,99.11,98.57,98.93,115713.0,99.11,99.11,98.57,98.93,115713.0
2019-05-21 10:30:00,98.96,99.68,98.82,99.45,98677.0,98.96,99.68,98.82,99.45,98677.0
2019-05-21 11:00:00,99.45,99.92,99.23,99.83,82454.0,99.45,99.92,99.23,99.83,82454.0
2019-05-21 11:30:00,99.84,99.87,99.57,99.6,70625.0,99.84,99.87,99.57,99.6,70625.0
2019-05-21 12:00:00,99.63,99.98,99.59,99.96,80059.0,99.63,99.98,99.59,99.96,80059.0
2019-05-21 12:30:00,99.94,99.97,99.71,99.92,72932.0,99.94,99.97,99.71,99.92,72932.0
2019-05-21 13:00:00,99.93,100.1,99.89,99.95,62709.0,99.93,100.1,99.89,99.95,62709.0
2019-05-21 13:30:00,99.94,100.0,99.73,100.0,41429.0,99.94,100.0,99.73,100.0,41429.0
2019-05-21 14:00:00,99.97,99.97,99.77,99.94,53789.0,99.97,99.97,99.77,99.94,53789.0
2019-05-21 14:30:00,99.93,100.06,99.67,99.85,70737.0,99.93,100.06,99.67,99.85,70737.0
2019-05-21 15:00:00,99.85,100.02,99.73,100.0,74640.0,99.85,100.02,99.73,100.0,74640.0
2019-05-21 15:30:00,99.98,100.18,99.72,99.76,250895.0,99.98,100.18,99.72,99.76,250895.0
2019-05-22 09:30:00,99.89,101.22,99.6,101.07,100419.0,99.89,101.22,99.6,101.07,100419.0
2019-05-22 10:00:00,101.07,101.16,100.71,100.94,50166.0,101.07,101.16,100.71,100.94,50166.0
2019-05-22 10:30:00,100.91,100.92,100.6,100.66,37904.0,100.91,100.92,100.6,100.66,37904.0
2019-05-22 11:00:00,100.65,100.7,100.3,100.53,49985.0,100.65,100.7,100.3,100.53,49985.0
2019-05-22 11:30:00,100.52,100.61,100.2,100.37,27833.0,100.52,100.61,100.2,100.37,27833.0
2019-05-22 12:00:00,100.38,100.63,100.38,100.51,24244.0,100.38,100.63,100.38,100.51,24244.0
2019-05-22 12:30:00,100.51,100.65,100.31,100.35,28263.0,100.51,100.65,100.31,100.35,28263.0
2019-05-22 13:00:00,100.31,100.39,100.03,100.18,70613.0,100.31,100.39,100.03,100.18,70613.0
2019-05-22 13:30:00,100.18,100.22,99.87,100.07,50879.0,100.18,100.22,99.87,100.07,50879.0
2019-05-22 14:00:00,100.04,100.06,99.81,99.87,50806.0,100.04,100.06,99.81,99.87,50806.0
2019-05-22 14:30:00,99.88,100.04,99.84,99.91,60105.0,99.88,100.04,99.84,99.91,60105.0
2019-05-22 15:00:00,99.88,99.91,99.6,99.6,82974.0,99.88,99.91,99.6,99.6,82974.0
2019-05-22 15:30:00,99.57,99.76,99.55,99.55,206833.0,99.57,99.76,99.55,99.55,206833.0
2019-05-23 09:30:00,99.16,99.44,98.86,99.06,111301.0,99.16,99.44,98.86,99.06,111301.0
2019-05-23 10:00:00,99.05,99.3,98.79,99.02,111456.0,99.05,99.3,98.79,99.02,111456.0
2019-05-23 10:30:00,98.99,98.99,98.75,98.78,89730.0,98.99,98.99,98.75,98.78,89730.0
2019-05-23 11:00:00,98.77,98.8,98.06,98.22,138702.0,98.77,98.8,98.06,98.22,138702.0
2019-05-23 11:30:00,98.19,98.34,97.6,97.65,145761.0,98.19,98.34,97.6,97.65,145761.0
2019-05-23 12:00:00,97.65,97.79,97.46,97.47,106632.0,97.65,97.79,97.46,97.47,106632.0
2019-05-23 12:30:00,97.48,97.57,97.1,97.1,114197.0,97.48,97.57,97.1,97.1,114197.0
2019-05-23 13:00:00,97.09,97.34,96.97,97.22,119980.0,97.09,97.34,96.97,97.22,119980.0
2019-05-23 13:30:00,97.21,97.34,97.07,97.27,88094.0,97.21,97.34,97.07,97.27,88094.0
2019-05-23 14:00:00,97.27,97.39,96.88,96.9,109095.0,97.27,97.39,96.88,96.9,109095.0
2019-05-23 14:30:00,96.9,97.05,96.72,96.86,149364.0,96.9,97.05,96.72,96.86,149364.0
2019-05-23 15:00:00,96.86,97.5,96.69,97.45,198601.0,96.86,97.5,96.69,97.45,198601.0
2019-05-23 15:30:00,97.44,97.84,97.29,97.45,292014.0,97.44,97.84,97.29,97.45,292014.0
2019-05-24 09:30:00,98.13,98.77,97.51,98.4,130237.0,98.13,98.77,97.51,98.4,130237.0
2019-05-24 10:00:00,98.37,98.49,98.26,98.3,93724.0,98.37,98.49,98.26,98.3,93724.0
2019-05-24 10:30:00,98.3,98.33,97.98,97.99,57666.0,98.3,98.33,97.98,97.99,57666.0
2019-05-24 11:00:00,97.99,98.03,97.56,97.61,52448.0,97.99,98.03,97.56,97.61,52448.0
2019-05-24 11:30:00,97.62,97.79,97.53,97.78,52493.0,97.62,97.79,97.53,97.78,52493.0
2019-05-24 12:00:00,97.78,98.06,97.72,98.04,54143.0,97.78,98.06,97.72,98.04,54143.0
2019-05-24 12:30:00,98.05,98.2,98.03,98.17,48100.0,98.05,98.2,98.03,98.17,48100.0
2019-05-24 13:00:00,98.18,98.27,98.08,98.12,50208.0,98.18,98.27,98.08,98.12,50208.0
2019-05-24 13:30:00,98.12,98.22,98.06,98.09,49300.0,98.12,98.22,98.06,98.09,49300.0
2019-05-24 14:00:00,98.09,98.2,98.01,98.08,62594.0,98.09,98.2,98.01,98.08,62594.0
2019-05-24 14:30:00,98.08,98.28,98.07,98.19,87512.0,98.08,98.28,98.07,98.19,87512.0
2019-05-24 15:00:00,98.17,98.43,98.16,98.43,145970.0,98.17,98.43,98.16,98.43,145970.0
2019-05-24 15:30:00,98.43,98.56,98.36,98.42,220026.0,98.43,98.56,98.36,98.42,220026.0
2019-05-28 09:30:00,98.42,98.83,98.01,98.45,250196.0,98.42,98.83,98.01,98.45,250196.0
2019-05-28 10:00:00,98.45,98.95,98.37,98.69,76741.0,98.45,98.95,98.37,98.69,76741.0
2019-05-28 10:30:00,98.68,98.79,98.43,98.6,112466.0,98.68,98.79,98.43,98.6,112466.0
2019-05-28 11:00:00,98.59,98.79,98.52,98.55,59795.0,98.59,98.79,98.52,98.55,59795.0
2019-05-28 11:30:00,98.56,98.69,98.46,98.59,42820.0,98.56,98.69,98.46,98.59,42820.0
2019-05-28 12:00:00,98.57,98.72,98.55,98.71,36638.0,98.57,98.72,98.55,98.71,36638.0
2019-05-28 12:30:00,98.71,98.77,98.48,98.49,39147.0,98.71,98.77,98.48,98.49,39147.0
2019-05-28 13:00:00,98.5,98.54,98.07,98.12,120647.0,98.5,98.54,98.07,98.12,120647.0
2019-05-28 13:30:00,98.11,98.18,97.95,97.98,44069.0,98.11,98.18,97.95,97.98,44069.0
2019-05-28 14:00:00,97.99,98.0,97.6,97.6,86241.0,97.99,98.0,97.6,97.6,86241.0
2019-05-28 14:30:00,97.62,97.75,97.38,97.53,80667.0,97.62,97.75,97.38,97.53,80667.0
2019-05-28 15:00:00,97.53,97.58,97.38,97.42,79243.0,97.53,97.58,97.38,97.42,79243.0
2019-05-28 15:30:00,97.42,97.47,96.94,97.24,374083.0,97.42,97.47,96.94,97.24,374083.0
2019-05-29 09:30:00,96.26,96.98,95.65,95.86,260641.0,96.26,96.98,95.65,95.86,260641.0
2019-05-29 10:00:00,95.88,96.56,95.85,96.4,222873.0,95.88,96.56,95.85,96.4,222873.0
2019-05-29 10:30:00,96.42,96.66,95.85,96.02,147061.0,96.42,96.66,95.85,96.02,147061.0
2019-05-29 11:00:00,95.99,96.27,95.95,96.0,108072.0,95.99,96.27,95.95,96.0,108072.0
2019-05-29 11:30:00,95.99,96.08,95.54,95.56,97274.0,95.99,96.08,95.54,95.56,97274.0
2019-05-29 12:00:00,95.56,96.0,95.46,95.92,91310.0,95.56,96.0,95.46,95.92,91310.0
2019-05-29 12:30:00,95.88,96.12,95.83,95.85,89560.0,95.88,96.12,95.83,95.85,89560.0
2019-05-29 13:00:00,95.85,96.23,95.68,96.16,97041.0,95.85,96.23,95.68,96.16,97041.0
2019-05-29 13:30:00,96.14,96.28,95.9,95.91,107099.0,96.14,96.28,95.9,95.91,107099.0
2019-05-29 14:00:00,95.92,96.01,95.58,95.76,109657.0,95.92,96.01,95.58,95.76,109657.0
2019-05-29 14:30:00,95.73,95.73,95.42,95.64,122691.0,95.73,95.73,95.42,95.64,122691.0
2019-05-29 15:00:00,95.63,95.63,95.16,95.33,209037.0,95.63,95.63,95.16,95.33,209037.0
2019-05-29 15:30:00,95.31,95.57,95.11,95.32,610869.0,95.31,95.57,95.11,95.32,610869.0
2019-05-30 09:30:00,96.17,100.0,96.06,98.95,577097.0,96.17,100.0,96.06,98.95,577097.0
2019-05-30 10:00:00,99.05,100.72,98.75,100.12,462750.0,99.05,100.72,98.75,100.12,462750.0
2019-05-30 10:30:00,100.08,100.82,99.37,99.51,241349.0,100.08,100.82,99.37,99.51,241349.0
2019-05-30 11:00:00,99.42,99.86,99.01,99.01,192502.0,99.42,99.86,99.01,99.01,192502.0
2019-05-30 11:30:00,99.03,99.06,98.2,98.7,181434.0,99.03,99.06,98.2,98.7,181434.0
2019-05-30 12:00:00,98.72,99.5,98.68,99.19,139958.0,98.72,99.5,98.68,99.19,139958.0
2019-05-30 12:30:00,99.15,99.56,99.01,99.05,94760.0,99.15,99.56,99.01,99.05,94760.0
2019-05-30 13:00:00,99.07,99.32,98.85,98.96,56371.0,99.07,99.32,98.85,98.96,56371.0
2019-05-30 13:30:00,98.93,98.95,98.69,98.78,58687.0,98.93,98.95,98.69,98.78,58687.0
2019-05-30 14:00:00,98.75,98.94,98.41,98.65,76858.0,98.75,98.94,98.41,98.65,76858.0
2019-05-30 14:30:00,98.63,98.7,97.97,98.41,135401.0,98.63,98.7,97.97,98.41,135401.0
2019-05-30 15:00:00,98.4,98.54,98.1,98.47,133506.0,98.4,98.54,98.1,98.47,133506.0
2019-05-30 15:30:00,98.47,98.67,97.99,98.3,573989.0,98.47,98.67,97.99,98.3,573989.0
2019-05-31 09:30:00,97.57,99.18,97.0,99.09,220866.0,97.57,99.18,97.0,99.09,220866.0
2019-05-31 10:00:00,99.14,99.77,98.93,99.68,117781.0,99.14,99.77,98.93,99.68,117781.0
2019-05-31 10:30:00,99.67,99.78,99.15,99.58,103141.0,99.67,99.78,99.15,99.58,103141.0
2019-05-31 11:00:00,99.57,100.44,99.57,100.31,139831.0,99.57,100.44,99.57,100.31,139831.0
2019-05-31 11:30:00,100.29,100.68,100.19,100.45,132704.0,100.29,100.68,100.19,100.45,132704.0
2019-05-31 12:00:00,100.45,100.58,100.03,100.14,58735.0,100.45,100.58,100.03,100.14,58735.0
2019-05-31 12:30:00,100.09,100.17,99.87,100.04,69747.0,100.09,100.17,99.87,100.04,69747.0
2019-05-31 13:00:00,100.04,100.98,100.01,100.97,162578.0,100.04,100.98,100.01,100.97,162578.0
2019-05-31 13:30:00,100.95,101.42,100.74,101.42,194537.0,100.95,101.42,100.74,101.42,194537.0
2019-05-31 14:00:00,101.4,101.63,101.17,101.45,159464.0,101.4,101.63,101.17,101.45,159464.0
2019-05-31 14:30:00,101.45,101.69,101.31,101.57,138722.0,101.45,101.69,101.31,101.57,138722.0
2019-05-31 15:00:00,101.58,101.65,101.24,101.58,171288.0,101.58,101.65,101.24,101.58,171288.0
2019-05-31 15:30:00,101.58,101.77,101.14,101.59,608527.0,101.58,101.77,101.14,101.59,608527.0
2019-06-03 09:30:00,101.59,102.75,101.53,101.7,107474.0,101.59,102.75,101.53,101.7,107474.0
2019-06-03 10:00:00,101.64,101.79,101.34,101.72,85049.0,101.64,101.79,101.34,101.72,85049.0
2019-06-03 10:30:00,101.75,101.97,101.27,101.97,138930.0,101.75,101.97,101.27,101.97,138930.0
2019-06-03 11:00:00,101.96,102.3,101.69,102.29,119310.0,101.96,102.3,101.69,102.29,119310.0
2019-06-03 11:30:00,102.3,102.41,101.65,101.72,105944.0,102.3,102.41,101.65,101.72,105944.0
2019-06-03 12:00:00,101.72,101.76,100.91,100.91,96208.0,101.72,101.76,100.91,100.91,96208.0
2019-06-03 12:30:00,100.9,101.26,100.83,100.86,68806.0,100.9,101.26,100.83,100.86,68806.0
2019-06-03 13:00:00,100.86,101.49,100.7,101.3,72211.0,100.86,101.49,100.7,101.3,72211.0
2019-06-03 13:30:00,101.29,101.37,100.91,101.32,49804.0,101.29,101.37,100.91,101.32,49804.0
2019-06-03 14:00:00,101.36,101.44,100.78,100.79,105100.0,101.36,101.44,100.78,100.79,105100.0
2019-06-03 14:30:00,100.8,101.03,100.67,100.77,76777.0,100.8,101.03,100.67,100.77,76777.0
2019-06-03 15:00:00,100.79,100.8,100.24,100.46,114624.0,100.79,100.8,100.24,100.46,114624.0
2019-06-03 15:30:00,100.43,100.78,100.25,100.69,214512.0,100.43,100.78,100.25,100.69,214512.0
2019-06-04 09:30:00,101.18,101.92,100.92,101.22,130524.0,101.18,101.92,100.92,101.22,130524.0
2019-06-04 10:00:00,101.19,101.33,100.96,101.08,102059.0,101.19,101.33,100.96,101.08,102059.0
2019-06-04 10:30:00,101.08,101.1,100.69,101.05,82971.0,101.08,101.1,100.69,101.05,82971.0
2019-06-04 11:00:00,101.0,101.26,100.83,100.85,110016.0,101.0,101.26,100.83,100.85,110016.0
2019-06-04 11:30:00,100.89,101.0,100.58,100.64,70220.0,100.89,101.0,100.58,100.64,70220.0
2019-06-04 12:00:00,100.64,100.68,100.27,100.36,83944.0,100.64,100.68,100.27,100.36,83944.0
2019-06-04 12:30:00,100.38,100.39,100.1,100.16,82165.0,100.38,100.39,100.1,100.16,82165.0
2019-06-04 13:00:00,100.16,100.45,100.07,100.33,78475.0,100.16,100.45,100.07,100.33,78475.0
2019-06-04 13:30:00,100.31,100.69,100.29,100.56,50054.0,100.31,100.69,100.29,100.56,50054.0
2019-06-04 14:00:00,100.57,100.59,100.04,100.14,52794.0,100.57,100.59,100.04,100.14,52794.0
2019-06-04 14:30:00,100.16,100.21,100.04,100.08,43831.0,100.16,100.21,100.04,100.08,43831.0
2019-06-04 15:00:00,100.1,100.5,100.09,100.34,141259.0,100.1,100.5,100.09,100.34,141259.0
2019-06-04 15:30:00,100.36,100.73,100.11,100.7,228257.0,100.36,100.73,100.11,100.7,228257.0
2019-06-05 09:30:00,100.87,101.45,100.33,100.91,88007.0,100.87,101.45,100.33,100.91,88007.0
2019-06-05 10:00:00,100.95,100.96,100.47,100.65,54311.0,100.95,100.96,100.47,100.65,54311.0
2019-06-05 10:30:00,100.64,100.69,100.42,100.53,34831.0,100.64,100.69,100.42,100.53,34831.0
2019-06-05 11:00:00,100.49,100.56,99.95,100.33,47315.0,100.49,100.56,99.95,100.33,47315.0
2019-06-05 11:30:00,100.34,100.36,99.87,99.99,45878.0,100.34,100.36,99.87,99.99,45878.0
2019-06-05 12:00:00,99.99,100.45,99.95,100.34,82319.0,99.99,100.45,99.95,100.34,82319.0
2019-06-05 12:30:00,100.35,100.4,100.2,100.34,61756.0,100.35,100.4,100.2,100.34,61756.0
2019-06-05 13:00:00,100.32,100.75,100.32,100.59,70443.0,100.32,100.75,100.32,100.59,70443.0
2019-06-05 13:30:00,100.59,100.9,100.54,100.6,41016.0,100.59,100.9,100.54,100.6,41016.0
2019-06-05 14:00:00,100.59,100.73,100.43,100.56,36662.0,100.59,100.73,100.43,100.56,36662.0
2019-06-05 14:30:00,100.55,100.62,100.27,100.37,47916.0,100.55,100.62,100.27,100.37,47916.0
2019-06-05 15:00:00,100.39,100.42,100.13,100.3,86183.0,100.39,100.42,100.13,100.3,86183.0
2019-06-05 15:30:00,100.3,100.39,100.06,100.25,195082.0,100.3,100.39,100.06,100.25,195082.0
2019-06-06 09:30:00,100.18,101.07,100.18,100.81,73794.0,100.18,101.07,100.18,100.81,73794.0
2019-06-06 10:00:00,100.86,101.17,100.57,101.16,52407.0,100.86,101.17,100.57,101.16,52407.0
2019-06-06 10:30:00,101.12,101.72,101.12,101.56,63156.0,101.12,101.72,101.12,101.56,63156.0
2019-06-06 11:00:00,101.57,101.79,101.53,101.75,37687.0,101.57,101.79,101.53,101.75,37687.0
2019-06-06 11:30:00,101.74,101.92,101.48,101.72,42844.0,101.74,101.92,101.48,101.72,42844.0
2019-06-06 12:00:00,101.7,102.13,101.67,102.09,63559.0,101.7,102.13,101.67,102.09,63559.0
2019-06-06 12:30:00,102.09,102.36,102.07,102.27,52830.0,102.09,102.36,102.07,102.27,52830.0
2019-06-06 13:00:00,102.31,102.6,102.31,102.53,44882.0,102.31,102.6,102.31,102.53,44882.0
2019-06-06 13:30:00,102.54,102.58,102.26,102.37,40293.0,102.54,102.58,102.26,102.37,40293.0
2019-06-06 14:00:00,102.37,102.45,102.29,102.38,27965.0,102.37,102.45,102.29,102.38,27965.0
2019-06-06 14:30:00,102.36,102.57,102.33,102.44,37864.0,102.36,102.57,102.33,102.44,37864.0
2019-06-06 15:00:00,102.44,102.49,102.15,102.26,86431.0,102.44,102.49,102.15,102.26,86431.0
2019-06-06 15:30:00,102.25,102.48,102.13,102.23,259840.0,102.25,102.48,102.13,102.23,259840.0
2019-06-07 09:30:00,102.58,103.52,102.15,103.47,139878.0,102.58,103.52,102.15,103.47,139878.0
2019-06-07 10:00:00,103.47,103.6,102.94,103.18,55349.0,103.47,103.6,102.94,103.18,55349.0
2019-06-07 10:30:00,103.23,103.73,103.23,103.71,65854.0,103.23,103.73,103.23,103.71,65854.0
2019-06-07 11:00:00,103.68,103.72,103.17,103.18,44606.0,103.68,103.72,103.17,103.18,44606.0
2019-06-07 11:30:00,103.2,103.2,102.5,102.6,142769.0,103.2,103.2,102.5,102.6,142769.0
2019-06-07 12:00:00,102.61,102.94,102.58,102.88,167658.0,102.61,102.94,102.58,102.88,167658.0
2019-06-07 12:30:00,102.88,103.0,102.78,102.85,45647.0,102.88,103.0,102.78,102.85,45647.0
2019-06-07 13:00:00,102.87,103.04,102.77,102.92,41271.0,102.87,103.04,102.77,102.92,41271.0
2019-06-07 13:30:00,102.92,103.2,102.79,103.03,77439.0,102.92,103.2,102.79,103.03,77439.0
2019-06-07 14:00:00,103.05,103.12,102.83,102.88,83613.0,103.05,103.12,102.83,102.88,83613.0
2019-06-07 14:30:00,102.88,102.92,102.53,102.65,41701.0,102.88,102.92,102.53,102.65,41701.0
2019-06-07 15:00:00,102.67,102.95,102.67,102.75,55543.0,102.67,102.95,102.67,102.75,55543.0
2019-06-07 15:30:00,102.74,102.87,102.6,102.64,193459.0,102.74,102.87,102.6,102.64,193459.0
2019-06-10 09:30:00,102.7,103.22,102.36,103.17,142103.0,102.7,103.22,102.36,103.17,142103.0
2019-06-10 10:00:00,103.16,103.45,102.69,102.75,354349.0,103.16,103.45,102.69,102.75,354349.0
2019-06-10 10:30:00,102.75,103.39,102.75,103.04,90704.0,102.75,103.39,102.75,103.04,90704.0
2019-06-10 11:00:00,103.05,103.59,103.01,103.14,111293.0,103.05,103.59,103.01,103.14,111293.0
2019-06-10 11:30:00,103.17,103.85,103.12,103.71,114590.0,103.17,103.85,103.12,103.71,114590.0
2019-06-10 12:00:00,103.7,104.22,103.65,104.05,67727.0,103.7,104.22,103.65,104.05,67727.0
2019-06-10 12:30:00,104.05,104.29,103.9,104.25,67950.0,104.05,104.29,103.9,104.25,67950.0
2019-06-10 13:00:00,104.25,104.41,104.06,104.08,90582.0,104.25,104.41,104.06,104.08,90582.0
2019-06-10 13:30:00,104.09,104.37,103.89,103.93,46392.0,104.09,104.37,103.89,103.93,46392.0
2019-06-10 14:00:00,103.93,103.96,103.66,103.8,63654.0,103.93,103.96,103.66,103.8,63654.0
2019-06-10 14:30:00,103.81,104.07,103.73,104.02,61039.0,103.81,104.07,103.73,104.02,61039.0
2019-06-10 15:00:00,104.02,104.18,103.92,103.93,77978.0,104.02,104.18,103.92,103.93,77978.0
2019-06-10 15:30:00,103.92,103.93,103.7,103.81,234441.0,103.92,103.93,103.7,103.81,234441.0
2019-06-11 09:30:00,108.0,108.3,106.51,107.39,632563.0,108.0,108.3,106.51,107.39,632563.0
2019-06-11 10:00:00,107.46,107.53,106.8,107.34,195256.0,107.46,107.53,106.8,107.34,195256.0
2019-06-11 10:30:00,107.3,107.4,106.83,107.11,261263.0,107.3,107.4,106.83,107.11,261263.0
2019-06-11 11:00:00,107.09,107.19,106.52,106.64,190288.0,107.09,107.19,106.52,106.64,190288.0
2019-06-11 11:30:00,106.66,106.76,106.51,106.56,118335.0,106.66,106.76,106.51,106.56,118335.0
2019-06-11 12:00:00,106.54,106.57,105.8,105.91,140901.0,106.54,106.57,105.8,105.91,140901.0
2019-06-11 12:30:00,105.92,106.1,105.36,105.38,78118.0,105.92,106.1,105.36,105.38,78118.0
2019-06-11 13:00:00,105.36,105.97,105.36,105.78,58718.0,105.36,105.97,105.36,105.78,58718.0
2019-06-11 13:30:00,105.75,106.13,105.7,106.02,125952.0,105.75,106.13,105.7,106.02,125952.0
2019-06-11 14:00:00,105.99,106.33,105.96,106.25,166651.0,105.99,106.33,105.96,106.25,166651.0
2019-06-11 14:30:00,106.22,106.25,105.71,105.78,91695.0,106.22,106.25,105.71,105.78,91695.0
2019-06-11 15:00:00,105.8,106.15,105.78,106.12,107753.0,105.8,106.15,105.78,106.12,107753.0
2019-06-11 15:30:00,106.13,106.77,106.03,106.54,456488.0,106.13,106.77,106.03,106.54,456488.0
2019-06-12 09:30:00,106.15,107.24,106.15,107.18,127849.0,106.15,107.24,106.15,107.18,127849.0
2019-06-12 10:00:00,107.14,107.43,106.78,106.88,80676.0,107.14,107.43,106.78,106.88,80676.0
2019-06-12 10:30:00,106.9,107.83,106.82,107.68,81759.0,106.9,107.83,106.82,107.68,81759.0
2019-06-12 11:00:00,107.69,107.92,107.22,107.3,62958.0,107.69,107.92,107.22,107.3,62958.0
2019-06-12 11:30:00,107.31,107.45,107.04,107.14,50612.0,107.31,107.45,107.04,107.14,50612.0
2019-06-12 12:00:00,107.11,107.21,107.02,107.07,43770.0,107.11,107.21,107.02,107.07,43770.0
2019-06-12 12:30:00,107.09,107.21,106.93,107.17,37548.0,107.09,107.21,106.93,107.17,37548.0
2019-06-12 13:00:00,107.15,107.18,106.95,107.06,47977.0,107.15,107.18,106.95,107.06,47977.0
2019-06-12 13:30:00,107.05,107.16,106.98,107.01,33944.0,107.05,107.16,106.98,107.01,33944.0
2019-06-12 14:00:00,107.04,107.47,107.03,107.45,67681.0,107.04,107.47,107.03,107.45,67681.0
2019-06-12 14:30:00,107.47,107.76,107.24,107.6,66445.0,107.47,107.76,107.24,107.6,66445.0
2019-06-12 15:00:00,107.62,107.63,107.35,107.53,82039.0,107.62,107.63,107.35,107.53,82039.0
2019-06-12 15:30:00,107.53,108.16,107.5,108.11,468492.0,107.53,108.16,107.5,108.11,468492.0
2019-06-13 09:30:00,108.27,108.37,107.62,107.94,91442.0,108.27,108.37,107.62,107.94,91442.0
2019-06-13 10:00:00,107.95,108.38,107.84,108.2,35178.0,107.95,108.38,107.84,108.2,35178.0
2019-06-13 10:30:00,108.23,108.27,107.4,107.41,86392.0,108.23,108.27,107.4,107.41,86392.0
2019-06-13 11:00:00,107.41,107.46,107.1,107.35,73711.0,107.41,107.46,107.1,107.35,73711.0
2019-06-13 11:30:00,107.35,107.89,107.31,107.83,76586.0,107.35,107.89,107.31,107.83,76586.0
2019-06-13 12:00:00,107.83,108.06,107.77,108.0,49810.0,107.83,108.06,107.77,108.0,49810.0
2019-06-13 12:30:00,108.0,108.18,107.86,108.17,46917.0,108.0,108.18,107.86,108.17,46917.0
2019-06-13 13:00:00,108.2,108.22,107.94,108.02,41724.0,108.2,108.22,107.94,108.02,41724.0
2019-06-13 13:30:00,108.01,108.04,107.91,107.98,56956.0,108.01,108.04,107.91,107.98,56956.0
2019-06-13 14:00:00,107.97,108.2,107.93,108.16,53852.0,107.97,108.2,107.93,108.16,53852.0
2019-06-13 14:30:00,108.17,108.26,108.06,108.18,76391.0,108.17,108.26,108.06,108.18,76391.0
2019-06-13 15:00:00,108.17,108.17,107.97,107.98,113445.0,108.17,108.17,107.97,107.98,113445.0
2019-06-13 15:30:00,107.98,108.73,107.97,108.67,334289.0,107.98,108.73,107.97,108.67,334289.0
2019-06-14 09:30:00,108.98,110.48,108.93,110.47,179051.0,108.98,110.48,108.93,110.47,179051.0
2019-06-14 10:00:00,110.37,111.12,109.67,110.07,266446.0,110.37,111.12,109.67,110.07,266446.0
2019-06-14 10:30:00,110.13,110.19,109.59,109.94,94016.0,110.13,110.19,109.59,109.94,94016.0
2019-06-14 11:00:00,109.97,109.98,109.68,109.91,77074.0,109.97,109.98,109.68,109.91,77074.0
2019-06-14 11:30:00,109.9,110.22,109.75,110.16,71054.0,109.9,110.22,109.75,110.16,71054.0
2019-06-14 12:00:00,110.14,110.17,109.71,110.0,78889.0,110.14,110.17,109.71,110.0,78889.0
2019-06-14 12:30:00,110.0,110.01,109.81,109.93,53632.0,110.0,110.01,109.81,109.93,53632.0
2019-06-14 13:00:00,109.92,110.0,109.88,109.95,45559.0,109.92,110.0,109.88,109.95,45559.0
2019-06-14 13:30:00,109.97,110.0,109.89,109.92,58108.0,109.97,110.0,109.89,109.92,58108.0
2019-06-14 14:00:00,109.9,109.99,109.64,109.64,86817.0,109.9,109.99,109.64,109.64,86817.0
2019-06-14 14:30:00,109.66,109.86,109.62,109.83,37409.0,109.66,109.86,109.62,109.83,37409.0
2019-06-14 15:00:00,109.83,110.26,109.8,110.17,281412.0,109.83,110.26,109.8,110.17,281412.0
2019-06-14 15:30:00,110.17,110.5,110.01,110.32,426110.0,110.17,110.5,110.01,110.32,426110.0
2019-06-17 09:30:00,110.5,110.76,109.48,109.76,93067.0,110.5,110.76,109.48,109.76,93067.0
2019-06-17 10:00:00,109.73,109.99,109.5,109.96,64961.0,109.73,109.99,109.5,109.96,64961.0
2019-06-17 10:30:00,109.95,110.28,109.91,110.2,127717.0,109.95,110.28,109.91,110.2,127717.0
2019-06-17 11:00:00,110.2,110.24,109.82,109.97,62257.0,110.2,110.24,109.82,109.97,62257.0
2019-06-17 11:30:00,109.98,110.01,109.61,109.63,52312.0,109.98,110.01,109.61,109.63,52312.0
2019-06-17 12:00:00,109.63,109.64,109.2,109.27,92787.0,109.63,109.64,109.2,109.27,92787.0
2019-06-17 12:30:00,109.26,109.28,109.09,109.18,82772.0,109.26,109.28,109.09,109.18,82772.0
2019-06-17 13:00:00,109.19,109.23,108.92,108.93,65375.0,109.19,109.23,108.92,108.93,65375.0
2019-06-17 13:30:00,108.93,109.01,108.87,108.9,40363.0,108.93,109.01,108.87,108.9,40363.0
2019-06-17 14:00:00,108.91,109.03,108.79,108.79,85853.0,108.91,109.03,108.79,108.79,85853.0
2019-06-17 14:30:00,108.81,108.89,108.43,108.45,84107.0,108.81,108.89,108.43,108.45,84107.0
2019-06-17 15:00:00,108.45,108.49,108.18,108.33,129384.0,108.45,108.49,108.18,108.33,129384.0
2019-06-17 15:30:00,108.32,108.36,107.96,108.13,265756.0,108.32,108.36,107.96,108.13,265756.0
2019-06-18 09:30:00,109.52,110.11,108.67,109.72,179956.0,109.52,110.11,108.67,109.72,179956.0
2019-06-18 10:00:00,109.64,110.02,109.19,109.49,81923.0,109.64,110.02,109.19,109.49,81923.0
2019-06-18 10:30:00,109.5,109.69,109.34,109.67,99328.0,109.5,109.69,109.34,109.67,99328.0
2019-06-18 11:00:00,109.68,109.75,109.49,109.54,49983.0,109.68,109.75,109.49,109.54,49983.0
2019-06-18 11:30:00,109.54,109.86,109.54,109.61,42432.0,109.54,109.86,109.54,109.61,42432.0
2019-06-18 12:00:00,109.6,109.87,109.52,109.85,43099.0,109.6,109.87,109.52,109.85,43099.0
2019-06-18 12:30:00,109.88,109.95,109.72,109.82,51503.0,109.88,109.95,109.72,109.82,51503.0
2019-06-18 13:00:00,109.81,109.89,109.7,109.86,36751.0,109.81,109.89,109.7,109.86,36751.0
2019-06-18 13:30:00,109.87,109.95,109.84,109.91,69047.0,109.87,109.95,109.84,109.91,69047.0
2019-06-18 14:00:00,109.92,110.1,109.81,109.83,174049.0,109.92,110.1,109.81,109.83,174049.0
2019-06-18 14:30:00,109.81,109.89,109.46,109.51,120485.0,109.81,109.89,109.46,109.51,120485.0
2019-06-18 15:00:00,109.51,109.6,109.38,109.53,68515.0,109.51,109.6,109.38,109.53,68515.0
2019-06-18 15:30:00,109.53,109.65,109.31,109.47,267081.0,109.53,109.65,109.31,109.47,267081.0
2019-06-19 09:30:00,109.57,109.57,107.64,107.95,123224.0,109.57,109.57,107.64,107.95,123224.0
2019-06-19 10:00:00,108.03,108.48,107.91,107.97,213389.0,108.03,108.48,107.91,107.97,213389.0
2019-06-19 10:30:00,108.0,108.79,107.86,108.7,37010.0,108.0,108.79,107.86,108.7,37010.0
2019-06-19 11:00:00,108.74,109.22,108.73,108.73,51611.0,108.74,109.22,108.73,108.73,51611.0
2019-06-19 11:30:00,108.76,108.85,108.53,108.53,39713.0,108.76,108.85,108.53,108.53,39713.0
2019-06-19 12:00:00,108.55,108.61,108.34,108.52,62389.0,108.55,108.61,108.34,108.52,62389.0
2019-06-19 12:30:00,108.54,108.54,108.3,108.42,37220.0,108.54,108.54,108.3,108.42,37220.0
2019-06-19 13:00:00,108.41,108.42,108.27,108.32,43201.0,108.41,108.42,108.27,108.32,43201.0
2019-06-19 13:30:00,108.33,108.61,108.3,108.43,68995.0,108.33,108.61,108.3,108.43,68995.0
2019-06-19 14:00:00,108.46,109.19,108.21,108.83,85226.0,108.46,109.19,108.21,108.83,85226.0
2019-06-19 14:30:00,108.86,109.03,108.66,108.84,113199.0,108.86,109.03,108.66,108.84,113199.0
2019-06-19 15:00:00,108.84,109.45,108.83,109.26,85417.0,108.84,109.45,108.83,109.26,85417.0
2019-06-19 15:30:00,109.26,109.72,109.21,109.42,164497.0,109.26,109.72,109.21,109.42,164497.0
2019-06-20 09:30:00,110.56,111.06,109.73,110.09,122344.0,110.56,111.06,109.73,110.09,122344.0
2019-06-20 10:00:00,110.12,110.35,109.93,110.12,47537.0,110.12,110.35,109.93,110.12,47537.0
2019-06-20 10:30:00,110.15,110.31,109.8,109.94,65190.0,110.15,110.31,109.8,109.94,65190.0
2019-06-20 11:00:00,109.91,110.03,109.43,109.6,38237.0,109.91,110.03,109.43,109.6,38237.0
2019-06-20 11:30:00,109.6,109.81,109.45,109.8,36526.0,109.6,109.81,109.45,109.8,36526.0
2019-06-20 12:00:00,109.82,109.95,109.44,109.86,45907.0,109.82,109.95,109.44,109.86,45907.0
2019-06-20 12:30:00,109.85,109.87,109.6,109.75,30808.0,109.85,109.87,109.6,109.75,30808.0
2019-06-20 13:00:00,109.75,109.8,109.59,109.77,35310.0,109.75,109.8,109.59,109.77,35310.0
2019-06-20 13:30:00,109.8,109.96,109.63,109.94,39001.0,109.8,109.96,109.63,109.94,39001.0
2019-06-20 14:00:00,109.94,110.14,109.89,109.95,44281.0,109.94,110.14,109.89,109.95,44281.0
2019-06-20 14:30:00,109.95,110.4,109.92,110.39,73493.0,109.95,110.4,109.92,110.39,73493.0
2019-06-20 15:00:00,110.37,110.59,110.25,110.54,86166.0,110.37,110.59,110.25,110.54,86166.0
2019-06-20 15:30:00,110.51,111.0,110.42,110.81,267250.0,110.51,111.0,110.42,110.81,267250.0
2019-06-21 09:30:00,110.89,111.96,110.46,111.84,462810.0,110.89,111.96,110.46,111.84,462810.0
2019-06-21 10:00:00,111.9,112.3,111.35,111.61,79820.0,111.9,112.3,111.35,111.61,79820.0
2019-06-21 10:30:00,111.6,111.68,110.72,110.79,108427.0,111.6,111.68,110.72,110.79,108427.0
2019-06-21 11:00:00,110.79,111.64,110.76,111.38,65632.0,110.79,111.64,110.76,111.38,65632.0
2019-06-21 11:30:00,111.34,111.43,111.08,111.2,58614.0,111.34,111.43,111.08,111.2,58614.0
2019-06-21 12:00:00,111.2,111.53,111.16,111.51,42676.0,111.2,111.53,111.16,111.51,42676.0
2019-06-21 12:30:00,111.52,111.62,111.41,111.58,58723.0,111.52,111.62,111.41,111.58,58723.0
2019-06-21 13:00:00,111.6,111.86,111.53,111.77,46733.0,111.6,111.86,111.53,111.77,46733.0
2019-06-21 13:30:00,111.77,111.84,111.6,111.83,27396.0,111.77,111.84,111.6,111.83,27396.0
2019-06-21 14:00:00,111.84,112.17,111.84,112.12,69932.0,111.84,112.17,111.84,112.12,69932.0
2019-06-21 14:30:00,112.12,112.29,112.09,112.25,84300.0,112.12,112.29,112.09,112.25,84300.0
2019-06-21 15:00:00,112.26,112.33,111.99,112.05,69371.0,112.26,112.33,111.99,112.05,69371.0
2019-06-21 15:30:00,112.07,112.5,111.85,112.18,491652.0,112.07,112.5,111.85,112.18,491652.0
2019-06-24 09:30:00,112.3,112.7,111.75,112.2,71229.0,112.3,112.7,111.75,112.2,71229.0
2019-06-24 10:00:00,112.2,113.06,112.12,112.94,71163.0,112.2,113.06,112.12,112.94,71163.0
2019-06-24 10:30:00,112.93,113.14,112.54,112.99,98659.0,112.93,113.14,112.54,112.99,98659.0
2019-06-24 11:00:00,112.96,113.19,112.8,112.92,74454.0,112.96,113.19,112.8,112.92,74454.0
2019-06-24 11:30:00,112.92,113.03,112.54,112.89,67031.0,112.92,113.03,112.54,112.89,67031.0
2019-06-24 12:00:00,112.92,113.19,112.91,113.11,56823.0,112.92,113.19,112.91,113.11,56823.0
2019-06-24 12:30:00,113.12,113.19,113.06,113.13,54527.0,113.12,113.19,113.06,113.13,54527.0
2019-06-24 13:00:00,113.14,113.38,112.82,113.08,57228.0,113.14,113.38,112.82,113.08,57228.0
2019-06-24 13:30:00,113.09,113.22,112.95,112.99,48638.0,113.09,113.22,112.95,112.99,48638.0
2019-06-24 14:00:00,113.0,113.08,112.7,112.84,76591.0,113.0,113.08,112.7,112.84,76591.0
2019-06-24 14:30:00,112.84,112.86,112.52,112.59,40122.0,112.84,112.86,112.52,112.59,40122.0
2019-06-24 15:00:00,112.57,112.62,112.29,112.34,94968.0,112.57,112.62,112.29,112.34,94968.0
2019-06-24 15:30:00,112.36,112.87,112.35,112.71,287297.0,112.36,112.87,112.35,112.71,287297.0
2019-06-25 09:30:00,112.61,112.68,111.01,111.49,93401.0,112.61,112.68,111.01,111.49,93401.0
2019-06-25 10:00:00,111.51,111.56,110.73,110.77,94442.0,111.51,111.56,110.73,110.77,94442.0
2019-06-25 10:30:00,110.73,111.13,110.36,110.6,63836.0,110.73,111.13,110.36,110.6,63836.0
2019-06-25 11:00:00,110.58,110.6,110.15,110.43,96369.0,110.58,110.6,110.15,110.43,96369.0
2019-06-25 11:30:00,110.45,110.45,109.77,110.05,75667.0,110.45,110.45,109.77,110.05,75667.0
2019-06-25 12:00:00,110.04,110.14,109.78,109.86,109768.0,110.04,110.14,109.78,109.86,109768.0
2019-06-25 12:30:00,109.83,109.87,109.35,109.53,80198.0,109.83,109.87,109.35,109.53,80198.0
2019-06-25 13:00:00,109.53,109.56,109.26,109.4,55980.0,109.53,109.56,109.26,109.4,55980.0
2019-06-25 13:30:00,109.39,109.7,108.95,109.03,87083.0,109.39,109.7,108.95,109.03,87083.0
2019-06-25 14:00:00,109.01,109.06,108.76,108.83,77258.0,109.01,109.06,108.76,108.83,77258.0
2019-06-25 14:30:00,108.84,109.36,108.76,109.25,93195.0,108.84,109.36,108.76,109.25,93195.0
2019-06-25 15:00:00,109.25,109.25,108.75,108.93,87910.0,109.25,109.25,108.75,108.93,87910.0
2019-06-25 15:30:00,108.91,109.17,108.79,108.95,417763.0,108.91,109.17,108.79,108.95,417763.0
2019-06-26 09:30:00,109.0,109.21,108.33,108.69,126358.0,109.0,109.21,108.33,108.69,126358.0
2019-06-26 10:00:00,108.69,109.15,108.54,109.14,33019.0,108.69,109.15,108.54,109.14,33019.0
2019-06-26 10:30:00,109.11,109.42,109.02,109.29,24428.0,109.11,109.42,109.02,109.29,24428.0
2019-06-26 11:00:00,109.25,109.73,109.06,109.6,42137.0,109.25,109.73,109.06,109.6,42137.0
2019-06-26 11:30:00,109.67,110.05,109.63,109.86,42187.0,109.67,110.05,109.63,109.86,42187.0
2019-06-26 12:00:00,109.86,109.99,109.49,109.67,20444.0,109.86,109.99,109.49,109.67,20444.0
2019-06-26 12:30:00,109.69,109.96,109.68,109.79,56828.0,109.69,109.96,109.68,109.79,56828.0
2019-06-26 13:00:00,109.8,109.91,109.71,109.85,44786.0,109.8,109.91,109.71,109.85,44786.0
2019-06-26 13:30:00,109.88,109.88,109.38,109.46,38760.0,109.88,109.88,109.38,109.46,38760.0
2019-06-26 14:00:00,109.48,109.58,109.31,109.34,28758.0,109.48,109.58,109.31,109.34,28758.0
2019-06-26 14:30:00,109.33,109.33,109.03,109.17,35992.0,109.33,109.33,109.03,109.17,35992.0
2019-06-26 15:00:00,109.17,109.25,109.1,109.12,52320.0,109.17,109.25,109.1,109.12,52320.0
2019-06-26 15:30:00,109.12,109.37,109.05,109.07,142460.0,109.12,109.37,109.05,109.07,142460.0
2019-06-27 09:30:00,109.23,109.23,108.54,108.85,31754.0,109.23,109.23,108.54,108.85,31754.0
2019-06-27 10:00:00,108.9,109.12,108.73,109.03,38091.0,108.9,109.12,108.73,109.03,38091.0
2019-06-27 10:30:00,109.07,109.09,108.77,108.79,30737.0,109.07,109.09,108.77,108.79,30737.0
2019-06-27 11:00:00,108.79,108.91,108.59,108.62,46257.0,108.79,108.91,108.59,108.62,46257.0
2019-06-27 11:30:00,108.56,108.74,108.53,108.56,19654.0,108.56,108.74,108.53,108.56,19654.0
2019-06-27 12:00:00,108.54,108.67,108.5,108.59,16877.0,108.54,108.67,108.5,108.59,16877.0
2019-06-27 12:30:00,108.58,108.76,108.46,108.52,13860.0,108.58,108.76,108.46,108.52,13860.0
2019-06-27 13:00:00,108.52,108.71,108.42,108.65,28047.0,108.52,108.71,108.42,108.65,28047.0
2019-06-27 13:30:00,108.65,108.82,108.47,108.53,40217.0,108.65,108.82,108.47,108.53,40217.0
2019-06-27 14:00:00,108.48,108.62,108.39,108.52,25846.0,108.48,108.62,108.39,108.52,25846.0
2019-06-27 14:30:00,108.52,108.64,108.44,108.47,34662.0,108.52,108.64,108.44,108.47,34662.0
2019-06-27 15:00:00,108.47,108.49,108.05,108.08,78242.0,108.47,108.49,108.05,108.08,78242.0
2019-06-27 15:30:00,108.07,108.29,108.03,108.14,121063.0,108.07,108.29,108.03,108.14,121063.0
2019-06-28 09:30:00,107.98,108.57,107.19,107.96,123225.0,107.98,108.57,107.19,107.96,123225.0
2019-06-28 10:00:00,107.97,108.24,107.58,108.22,49031.0,107.97,108.24,107.58,108.22,49031.0
2019-06-28 10:30:00,108.24,108.31,107.95,108.0,32452.0,108.24,108.31,107.95,108.0,32452.0
2019-06-28 11:00:00,107.97,108.08,107.83,107.95,38652.0,107.97,108.08,107.83,107.95,38652.0
2019-06-28 11:30:00,107.94,108.0,107.68,107.76,40355.0,107.94,108.0,107.68,107.76,40355.0
2019-06-28 12:00:00,107.75,108.03,107.75,107.88,56566.0,107.75,108.03,107.75,107.88,56566.0
2019-06-28 12:30:00,107.9,107.91,107.64,107.76,50523.0,107.9,107.91,107.64,107.76,50523.0
2019-06-28 13:00:00,107.75,107.75,107.21,107.22,77711.0,107.75,107.75,107.21,107.22,77711.0
2019-06-28 13:30:00,107.23,107.4,107.12,107.25,102601.0,107.23,107.4,107.12,107.25,102601.0
2019-06-28 14:00:00,107.24,107.45,107.21,107.42,79273.0,107.24,107.45,107.21,107.42,79273.0
2019-06-28 14:30:00,107.42,107.59,107.32,107.38,82461.0,107.42,107.59,107.32,107.38,82461.0
2019-06-28 15:00:00,107.39,107.52,107.35,107.36,105140.0,107.39,107.52,107.35,107.36,105140.0
2019-06-28 15:30:00,107.36,107.45,106.58,107.37,618351.0,107.36,107.45,106.58,107.37,618351.0
2019-07-01 09:30:00,108.79,109.98,108.75,109.35,260816.0,108.79,109.98,108.75,109.35,260816.0
2019-07-01 10:00:00,109.41,109.88,109.41,109.8,120349.0,109.41,109.88,109.41,109.8,120349.0
2019-07-01 10:30:00,109.82,109.9,109.55,109.88,103996.0,109.82,109.9,109.55,109.88,103996.0
2019-07-01 11:00:00,109.92,110.03,109.26,109.29,88970.0,109.92,110.03,109.26,109.29,88970.0
2019-07-01 11:30:00,109.27,109.58,109.11,109.12,48392.0,109.27,109.58,109.11,109.12,48392.0
2019-07-01 12:00:00,109.13,109.39,109.13,109.27,62319.0,109.13,109.39,109.13,109.27,62319.0
2019-07-01 12:30:00,109.26,109.26,109.06,109.09,54406.0,109.26,109.26,109.06,109.09,54406.0
2019-07-01 13:00:00,109.1,109.15,108.9,109.08,58050.0,109.1,109.15,108.9,109.08,58050.0
2019-07-01 13:30:00,109.08,109.51,109.03,109.41,84858.0,109.08,109.51,109.03,109.41,84858.0
2019-07-01 14:00:00,109.42,109.42,109.08,109.14,75629.0,109.42,109.42,109.08,109.14,75629.0
2019-07-01 14:30:00,109.16,109.25,109.1,109.16,63390.0,109.16,109.25,109.1,109.16,63390.0
2019-07-01 15:00:00,109.15,109.62,109.15,109.57,131575.0,109.15,109.62,109.15,109.57,131575.0
2019-07-01 15:30:00,109.58,110.34,109.58,110.06,306556.0,109.58,110.34,109.58,110.06,306556.0
2019-07-02 09:30:00,110.09,110.11,108.76,109.03,133254.0,110.09,110.11,108.76,109.03,133254.0
2019-07-02 10:00:00,109.06,109.06,108.43,108.73,69732.0,109.06,109.06,108.43,108.73,69732.0
2019-07-02 10:30:00,108.76,108.83,108.44,108.54,50746.0,108.76,108.83,108.44,108.54,50746.0
2019-07-02 11:00:00,108.55,108.57,107.92,108.13,87431.0,108.55,108.57,107.92,108.13,87431.0
2019-07-02 11:30:00,108.14,108.42,107.99,108.42,56806.0,108.14,108.42,107.99,108.42,56806.0
2019-07-02 12:00:00,108.41,108.54,108.28,108.49,87627.0,108.41,108.54,108.28,108.49,87627.0
2019-07-02 12:30:00,108.51,108.89,108.33,108.6,135089.0,108.51,108.89,108.33,108.6,135089.0
2019-07-02 13:00:00,108.59,108.64,108.48,108.55,46579.0,108.59,108.64,108.48,108.55,46579.0
2019-07-02 13:30:00,108.53,108.99,108.53,108.94,39689.0,108.53,108.99,108.53,108.94,39689.0
2019-07-02 14:00:00,108.94,109.56,108.92,109.22,50045.0,108.94,109.56,108.92,109.22,50045.0
2019-07-02 14:30:00,109.22,109.35,108.81,108.86,47637.0,109.22,109.35,108.81,108.86,47637.0
2019-07-02 15:00:00,108.91,109.04,108.72,108.98,70642.0,108.91,109.04,108.72,108.98,70642.0
2019-07-02 15:30:00,108.98,109.18,108.74,109.09,205392.0,108.98,109.18,108.74,109.09,205392.0
2019-07-03 09:30:00,109.39,109.78,109.02,109.41,125228.0,109.39,109.78,109.02,109.41,125228.0
2019-07-03 10:00:00,109.38,110.07,109.37,109.93,77271.0,109.38,110.07,109.37,109.93,77271.0
2019-07-03 10:30:00,109.95,110.43,109.95,109.98,116803.0,109.95,110.43,109.95,109.98,116803.0
2019-07-03 11:00:00,109.97,109.97,109.58,109.71,56980.0,109.97,109.97,109.58,109.71,56980.0
2019-07-03 11:30:00,109.7,109.81,109.34,109.46,57135.0,109.7,109.81,109.34,109.46,57135.0
2019-07-03 12:00:00,109.48,109.72,109.3,109.34,63265.0,109.48,109.72,109.3,109.34,63265.0
2019-07-03 12:30:00,109.34,109.84,109.23,109.74,142326.0,109.34,109.84,109.23,109.74,142326.0
2019-07-05 09:30:00,108.98,109.48,107.92,108.96,86426.0,108.98,109.48,107.92,108.96,86426.0
2019-07-05 10:00:00,109.07,109.11,108.51,108.96,38939.0,109.07,109.11,108.51,108.96,38939.0
2019-07-05 10:30:00,108.98,109.12,108.58,108.8,24108.0,108.98,109.12,108.58,108.8,24108.0
2019-07-05 11:00:00,108.79,109.21,108.72,109.18,21235.0,108.79,109.21,108.72,109.18,21235.0
2019-07-05 11:30:00,109.16,109.33,109.04,109.31,24539.0,109.16,109.33,109.04,109.31,24539.0
2019-07-05 12:00:00,109.32,109.55,109.3,109.52,22398.0,109.32,109.55,109.3,109.52,22398.0
2019-07-05 12:30:00,109.54,109.7,109.44,109.48,22151.0,109.54,109.7,109.44,109.48,22151.0
2019-07-05 13:00:00,109.51,109.56,109.25,109.5,40598.0,109.51,109.56,109.25,109.5,40598.0
2019-07-05 13:30:00,109.48,109.56,109.22,109.33,22768.0,109.48,109.56,109.22,109.33,22768.0
2019-07-05 14:00:00,109.36,109.52,109.32,109.46,25691.0,109.36,109.52,109.32,109.46,25691.0
2019-07-05 14:30:00,109.47,109.9,109.47,109.89,71426.0,109.47,109.9,109.47,109.89,71426.0
2019-07-05 15:00:00,109.88,109.89,109.72,109.86,34938.0,109.88,109.89,109.72,109.86,34938.0
2019-07-05 15:30:00,109.88,109.94,109.35,109.66,162626.0,109.88,109.94,109.35,109.66,162626.0
2019-07-08 09:30:00,109.32,109.91,109.0,109.75,96198.0,109.32,109.91,109.0,109.75,96198.0
2019-07-08 10:00:00,109.84,110.49,109.83,110.13,49593.0,109.84,110.49,109.83,110.13,49593.0
2019-07-08 10:30:00,110.13,110.29,109.96,110.09,27424.0,110.13,110.29,109.96,110.09,27424.0
2019-07-08 11:00:00,110.11,110.4,109.94,109.94,41401.0,110.11,110.4,109.94,109.94,41401.0
2019-07-08 11:30:00,109.93,110.16,109.92,110.05,21735.0,109.93,110.16,109.92,110.05,21735.0
2019-07-08 12:00:00,110.05,110.26,110.01,110.15,26652.0,110.05,110.26,110.01,110.15,26652.0
2019-07-08 12:30:00,110.11,110.38,109.72,109.81,41218.0,110.11,110.38,109.72,109.81,41218.0
2019-07-08 13:00:00,109.83,109.83,109.63,109.8,39290.0,109.83,109.83,109.63,109.8,39290.0
2019-07-08 13:30:00,109.83,109.94,109.67,109.93,26376.0,109.83,109.94,109.67,109.93,26376.0
2019-07-08 14:00:00,109.93,110.01,109.83,110.0,36889.0,109.93,110.01,109.83,110.0,36889.0
2019-07-08 14:30:00,110.0,110.07,109.62,109.95,36843.0,110.0,110.07,109.62,109.95,36843.0
2019-07-08 15:00:00,109.95,109.96,109.7,109.8,56758.0,109.95,109.96,109.7,109.8,56758.0
2019-07-08 15:30:00,109.8,110.29,109.74,110.26,214957.0,109.8,110.29,109.74,110.26,214957.0
2019-07-09 09:30:00,109.64,110.51,109.27,109.99,57136.0,109.64,110.51,109.27,109.99,57136.0
2019-07-09 10:00:00,110.02,110.71,109.98,110.43,72669.0,110.02,110.71,109.98,110.43,72669.0
2019-07-09 10:30:00,110.43,110.77,110.42,110.74,38108.0,110.43,110.77,110.42,110.74,38108.0
2019-07-09 11:00:00,110.75,110.97,110.6,110.66,42192.0,110.75,110.97,110.6,110.66,42192.0
2019-07-09 11:30:00,110.63,111.04,110.62,110.9,67382.0,110.63,111.04,110.62,110.9,67382.0
2019-07-09 12:00:00,110.88,111.17,110.77,111.03,41181.0,110.88,111.17,110.77,111.03,41181.0
2019-07-09 12:30:00,111.03,111.1,110.85,110.91,46623.0,111.03,111.1,110.85,110.91,46623.0
2019-07-09 13:00:00,110.91,111.1,110.89,111.1,33124.0,110.91,111.1,110.89,111.1,33124.0
2019-07-09 13:30:00,111.09,111.13,110.85,110.89,31593.0,111.09,111.13,110.85,110.89,31593.0
2019-07-09 14:00:00,110.89,110.9,110.68,110.74,37247.0,110.89,110.9,110.68,110.74,37247.0
2019-07-09 14:30:00,110.74,110.91,110.72,110.8,58093.0,110.74,110.91,110.72,110.8,58093.0
2019-07-09 15:00:00,110.8,110.89,110.72,110.78,49180.0,110.8,110.89,110.72,110.78,49180.0
2019-07-09 15:30:00,110.79,111.8,110.74,111.49,369164.0,110.79,111.8,110.74,111.49,369164.0
2019-07-10 09:30:00,111.86,112.09,111.23,111.4,96764.0,111.86,112.09,111.23,111.4,96764.0
2019-07-10 10:00:00,111.41,111.69,111.39,111.51,58814.0,111.41,111.69,111.39,111.51,58814.0
2019-07-10 10:30:00,111.55,111.75,111.4,111.61,46234.0,111.55,111.75,111.4,111.61,46234.0
2019-07-10 11:00:00,111.57,111.78,111.46,111.72,73379.0,111.57,111.78,111.46,111.72,73379.0
2019-07-10 11:30:00,111.73,112.01,111.72,111.97,27050.0,111.73,112.01,111.72,111.97,27050.0
2019-07-10 12:00:00,111.96,112.07,111.68,111.71,19670.0,111.96,112.07,111.68,111.71,19670.0
2019-07-10 12:30:00,111.71,111.78,111.46,111.63,46997.0,111.71,111.78,111.46,111.63,46997.0
2019-07-10 13:00:00,111.64,112.18,111.54,111.85,74274.0,111.64,112.18,111.54,111.85,74274.0
2019-07-10 13:30:00,111.82,112.03,111.76,111.82,43940.0,111.82,112.03,111.76,111.82,43940.0
2019-07-10 14:00:00,111.83,111.98,111.73,111.78,27369.0,111.83,111.98,111.73,111.78,27369.0
2019-07-10 14:30:00,111.8,111.87,111.52,111.57,137777.0,111.8,111.87,111.52,111.57,137777.0
2019-07-10 15:00:00,111.57,111.66,111.48,111.57,40470.0,111.57,111.66,111.48,111.57,40470.0
2019-07-10 15:30:00,111.56,111.84,111.53,111.69,199236.0,111.56,111.84,111.53,111.69,199236.0
2019-07-11 09:30:00,112.12,112.49,111.76,112.05,123650.0,112.12,112.49,111.76,112.05,123650.0
2019-07-11 10:00:00,112.09,112.23,111.88,112.06,46582.0,112.09,112.23,111.88,112.06,46582.0
2019-07-11 10:30:00,112.06,112.12,111.89,111.98,58802.0,112.06,112.12,111.89,111.98,58802.0
2019-07-11 11:00:00,111.97,111.97,111.64,111.94,38746.0,111.97,111.97,111.64,111.94,38746.0
2019-07-11 11:30:00,111.94,112.1,111.71,111.73,35424.0,111.94,112.1,111.71,111.73,35424.0
2019-07-11 12:00:00,111.75,111.8,111.54,111.54,42077.0,111.75,111.8,111.54,111.54,42077.0
2019-07-11 12:30:00,111.54,111.69,111.42,111.42,38925.0,111.54,111.69,111.42,111.42,38925.0
2019-07-11 13:00:00,111.41,111.5,110.94,110.94,80845.0,111.41,111.5,110.94,110.94,80845.0
2019-07-11 13:30:00,110.95,111.16,110.79,111.11,56215.0,110.95,111.16,110.79,111.11,56215.0
2019-07-11 14:00:00,111.09,111.19,110.99,111.11,31057.0,111.09,111.19,110.99,111.11,31057.0
2019-07-11 14:30:00,111.12,111.19,110.96,110.98,36820.0,111.12,111.19,110.96,110.98,36820.0
2019-07-11 15:00:00,110.97,111.06,110.88,110.92,54672.0,110.97,111.06,110.88,110.92,54672.0
2019-07-11 15:30:00,110.9,111.01,110.67,110.98,162583.0,110.9,111.01,110.67,110.98,162583.0
2019-07-12 09:30:00,111.14,111.7,110.65,110.75,112103.0,111.14,111.7,110.65,110.75,112103.0
2019-07-12 10:00:00,110.73,111.53,110.73,111.4,56008.0,110.73,111.53,110.73,111.4,56008.0
2019-07-12 10:30:00,111.38,111.45,111.17,111.34,45718.0,111.38,111.45,111.17,111.34,45718.0
2019-07-12 11:00:00,111.32,112.01,111.27,111.95,39219.0,111.32,112.01,111.27,111.95,39219.0
2019-07-12 11:30:00,111.95,111.97,111.87,111.92,36457.0,111.95,111.97,111.87,111.92,36457.0
2019-07-12 12:00:00,111.89,112.43,111.89,112.27,41997.0,111.89,112.43,111.89,112.27,41997.0
2019-07-12 12:30:00,112.29,112.35,112.16,112.34,30511.0,112.29,112.35,112.16,112.34,30511.0
2019-07-12 13:00:00,112.33,112.33,112.02,112.13,36318.0,112.33,112.33,112.02,112.13,36318.0
2019-07-12 13:30:00,112.14,112.33,112.1,112.29,77252.0,112.14,112.33,112.1,112.29,77252.0
2019-07-12 14:00:00,112.3,112.3,112.04,112.23,76714.0,112.3,112.3,112.04,112.23,76714.0
2019-07-12 14:30:00,112.23,112.23,111.83,111.96,43087.0,112.23,112.23,111.83,111.96,43087.0
2019-07-12 15:00:00,111.97,112.09,111.88,112.06,49864.0,111.97,112.09,111.88,112.06,49864.0
2019-07-12 15:30:00,112.05,112.47,112.05,112.39,186114.0,112.05,112.47,112.05,112.39,186114.0
2019-07-15 09:30:00,112.47,112.87,111.81,112.46,88795.0,112.47,112.87,111.81,112.46,88795.0
2019-07-15 10:00:00,112.47,112.47,112.11,112.28,53058.0,112.47,112.47,112.11,112.28,53058.0
2019-07-15 10:30:00,112.27,112.38,111.83,112.19,53274.0,112.27,112.38,111.83,112.19,53274.0
2019-07-15 11:00:00,112.13,112.13,111.8,111.91,46673.0,112.13,112.13,111.8,111.91,46673.0
2019-07-15 11:30:00,111.9,111.9,111.5,111.73,36512.0,111.9,111.9,111.5,111.73,36512.0
2019-07-15 12:00:00,111.74,111.94,111.74,111.87,40699.0,111.74,111.94,111.74,111.87,40699.0
2019-07-15 12:30:00,111.86,112.02,111.84,111.9,33254.0,111.86,112.02,111.84,111.9,33254.0
2019-07-15 13:00:00,111.91,111.98,111.85,111.95,36341.0,111.91,111.98,111.85,111.95,36341.0
2019-07-15 13:30:00,111.93,112.01,111.84,111.84,35319.0,111.93,112.01,111.84,111.84,35319.0
2019-07-15 14:00:00,111.83,111.93,111.7,111.83,103934.0,111.83,111.93,111.7,111.83,103934.0
2019-07-15 14:30:00,111.82,111.9,111.65,111.9,31122.0,111.82,111.9,111.65,111.9,31122.0
2019-07-15 15:00:00,111.91,111.93,111.68,111.68,49849.0,111.91,111.93,111.68,111.68,49849.0
2019-07-15 15:30:00,111.68,111.75,111.56,111.75,143424.0,111.68,111.75,111.56,111.75,143424.0
2019-07-16 09:30:00,111.84,112.25,111.52,112.17,50708.0,111.84,112.25,111.52,112.17,50708.0
2019-07-16 10:00:00,112.14,112.3,112.05,112.26,36821.0,112.14,112.3,112.05,112.26,36821.0
2019-07-16 10:30:00,112.26,112.44,112.09,112.11,35563.0,112.26,112.44,112.09,112.11,35563.0
2019-07-16 11:00:00,112.12,112.13,111.64,111.74,35185.0,112.12,112.13,111.64,111.74,35185.0
2019-07-16 11:30:00,111.74,111.82,111.59,111.61,22836.0,111.74,111.82,111.59,111.61,22836.0
2019-07-16 12:00:00,111.58,111.74,111.47,111.52,26619.0,111.58,111.74,111.47,111.52,26619.0
2019-07-16 12:30:00,111.5,111.94,111.48,111.8,84575.0,111.5,111.94,111.48,111.8,84575.0
2019-07-16 13:00:00,111.85,111.97,111.84,111.91,48826.0,111.85,111.97,111.84,111.91,48826.0
2019-07-16 13:30:00,111.92,112.0,111.71,111.74,48303.0,111.92,112.0,111.71,111.74,48303.0
2019-07-16 14:00:00,111.76,112.04,111.63,112.04,76728.0,111.76,112.04,111.63,112.04,76728.0
2019-07-16 14:30:00,112.04,112.19,111.89,112.08,80277.0,112.04,112.19,111.89,112.08,80277.0
2019-07-16 15:00:00,112.05,112.41,112.01,112.23,65942.0,112.05,112.41,112.01,112.23,65942.0
2019-07-16 15:30:00,112.23,112.37,112.13,112.31,206260.0,112.23,112.37,112.13,112.31,206260.0
2019-07-17 09:30:00,112.35,112.61,111.68,111.84,43312.0,112.35,112.61,111.68,111.84,43312.0
2019-07-17 10:00:00,111.84,112.3,111.72,111.78,25405.0,111.84,112.3,111.72,111.78,25405.0
2019-07-17 10:30:00,111.78,111.9,111.54,111.9,34753.0,111.78,111.9,111.54,111.9,34753.0
2019-07-17 11:00:00,111.91,112.29,111.89,111.98,26246.0,111.91,112.29,111.89,111.98,26246.0
2019-07-17 11:30:00,111.97,112.15,111.87,112.15,17077.0,111.97,112.15,111.87,112.15,17077.0
2019-07-17 12:00:00,112.16,112.21,111.95,112.02,21665.0,112.16,112.21,111.95,112.02,21665.0
2019-07-17 12:30:00,112.03,112.17,112.0,112.1,24487.0,112.03,112.17,112.0,112.1,24487.0
2019-07-17 13:00:00,112.07,112.31,112.04,112.3,29843.0,112.07,112.31,112.04,112.3,29843.0
2019-07-17 13:30:00,112.3,112.62,112.3,112.61,43194.0,112.3,112.62,112.3,112.61,43194.0
2019-07-17 14:00:00,112.61,112.67,112.16,112.2,54840.0,112.61,112.67,112.16,112.2,54840.0
2019-07-17 14:30:00,112.2,112.25,111.79,111.84,41615.0,112.2,112.25,111.79,111.84,41615.0
2019-07-17 15:00:00,111.82,112.02,111.7,111.72,60188.0,111.82,112.02,111.7,111.72,60188.0
2019-07-17 15:30:00,111.74,112.47,111.72,112.25,290892.0,111.74,112.47,111.72,112.25,290892.0
2019-07-18 09:30:00,111.94,111.98,110.73,110.84,64354.0,111.94,111.98,110.73,110.84,64354.0
2019-07-18 10:00:00,110.83,111.0,110.16,110.23,79573.0,110.83,111.0,110.16,110.23,79573.0
2019-07-18 10:30:00,110.23,110.38,109.96,110.09,89983.0,110.23,110.38,109.96,110.09,89983.0
2019-07-18 11:00:00,110.11,110.33,109.87,109.99,144436.0,110.11,110.33,109.87,109.99,144436.0
2019-07-18 11:30:00,109.99,110.15,109.84,110.08,60267.0,109.99,110.15,109.84,110.08,60267.0
2019-07-18 12:00:00,110.07,110.27,110.02,110.09,99850.0,110.07,110.27,110.02,110.09,99850.0
2019-07-18 12:30:00,110.09,110.1,109.8,109.86,33719.0,110.09,110.1,109.8,109.86,33719.0
2019-07-18 13:00:00,109.86,110.04,109.54,109.58,48970.0,109.86,110.04,109.54,109.58,48970.0
2019-07-18 13:30:00,109.6,109.71,109.54,109.63,30477.0,109.6,109.71,109.54,109.63,30477.0
2019-07-18 14:00:00,109.64,109.99,109.52,109.99,38912.0,109.64,109.99,109.52,109.99,38912.0
2019-07-18 14:30:00,110.01,110.17,109.88,110.0,74902.0,110.01,110.17,109.88,110.0,74902.0
2019-07-18 15:00:00,109.99,110.18,109.93,110.01,97213.0,109.99,110.18,109.93,110.01,97213.0
2019-07-18 15:30:00,110.0,110.14,109.9,110.13,163537.0,110.0,110.14,109.9,110.13,163537.0
2019-07-19 09:30:00,110.4,110.5,109.29,109.68,84260.0,110.4,110.5,109.29,109.68,84260.0
2019-07-19 10:00:00,109.78,110.04,109.7,109.76,64036.0,109.78,110.04,109.7,109.76,64036.0
2019-07-19 10:30:00,109.76,109.78,109.25,109.4,43089.0,109.76,109.78,109.25,109.4,43089.0
2019-07-19 11:00:00,109.34,109.67,109.29,109.42,21518.0,109.34,109.67,109.29,109.42,21518.0
2019-07-19 11:30:00,109.42,109.45,109.11,109.23,31114.0,109.42,109.45,109.11,109.23,31114.0
2019-07-19 12:00:00,109.27,109.42,109.21,109.31,20571.0,109.27,109.42,109.21,109.31,20571.0
2019-07-19 12:30:00,109.33,109.53,109.31,109.46,24429.0,109.33,109.53,109.31,109.46,24429.0
2019-07-19 13:00:00,109.45,109.48,109.15,109.16,20518.0,109.45,109.48,109.15,109.16,20518.0
2019-07-19 13:30:00,109.16,109.31,109.1,109.31,79981.0,109.16,109.31,109.1,109.31,79981.0
2019-07-19 14:00:00,109.31,109.43,108.94,108.96,43017.0,109.31,109.43,108.94,108.96,43017.0
2019-07-19 14:30:00,109.0,109.05,108.8,108.89,37460.0,109.0,109.05,108.8,108.89,37460.0
2019-07-19 15:00:00,108.87,108.92,108.61,108.65,62696.0,108.87,108.92,108.61,108.65,62696.0
2019-07-19 15:30:00,108.66,108.75,108.15,108.2,242692.0,108.66,108.75,108.15,108.2,242692.0
2019-07-22 09:30:00,108.09,108.35,107.54,107.83,93825.0,108.09,108.35,107.54,107.83,93825.0
2019-07-22 10:00:00,107.8,108.0,107.29,107.51,67841.0,107.8,108.0,107.29,107.51,67841.0
2019-07-22 10:30:00,107.5,107.97,107.19,107.31,66507.0,107.5,107.97,107.19,107.31,66507.0
2019-07-22 11:00:00,107.23,107.4,107.07,107.13,37659.0,107.23,107.4,107.07,107.13,37659.0
2019-07-22 11:30:00,107.17,107.53,107.0,107.45,37831.0,107.17,107.53,107.0,107.45,37831.0
2019-07-22 12:00:00,107.46,107.61,107.35,107.55,32473.0,107.46,107.61,107.35,107.55,32473.0
2019-07-22 12:30:00,107.54,107.82,107.49,107.77,26751.0,107.54,107.82,107.49,107.77,26751.0
2019-07-22 13:00:00,107.77,107.78,107.54,107.67,30991.0,107.77,107.78,107.54,107.67,30991.0
2019-07-22 13:30:00,107.69,108.06,107.64,107.95,62377.0,107.69,108.06,107.64,107.95,62377.0
2019-07-22 14:00:00,107.96,108.04,107.82,107.83,39317.0,107.96,108.04,107.82,107.83,39317.0
2019-07-22 14:30:00,107.82,107.89,107.65,107.81,28099.0,107.82,107.89,107.65,107.81,28099.0
2019-07-22 15:00:00,107.8,107.97,107.42,107.47,61715.0,107.8,107.97,107.42,107.47,61715.0
2019-07-22 15:30:00,107.48,107.66,107.43,107.56,160011.0,107.48,107.66,107.43,107.56,160011.0
2019-07-23 09:30:00,107.6,107.77,104.59,104.85,308590.0,107.6,107.77,104.59,104.85,308590.0
2019-07-23 10:00:00,104.92,105.19,104.61,104.83,177900.0,104.92,105.19,104.61,104.83,177900.0
2019-07-23 10:30:00,104.83,105.02,104.32,104.75,83238.0,104.83,105.02,104.32,104.75,83238.0
2019-07-23 11:00:00,104.77,105.4,104.76,105.16,104423.0,104.77,105.4,104.76,105.16,104423.0
2019-07-23 11:30:00,105.17,105.34,104.9,105.34,79423.0,105.17,105.34,104.9,105.34,79423.0
2019-07-23 12:00:00,105.33,105.41,105.16,105.18,56726.0,105.33,105.41,105.16,105.18,56726.0
2019-07-23 12:30:00,105.18,105.6,105.18,105.55,67705.0,105.18,105.6,105.18,105.55,67705.0
2019-07-23 13:00:00,105.55,105.8,105.42,105.69,87204.0,105.55,105.8,105.42,105.69,87204.0
2019-07-23 13:30:00,105.7,105.89,105.61,105.72,67911.0,105.7,105.89,105.61,105.72,67911.0
2019-07-23 14:00:00,105.73,105.77,105.38,105.57,72986.0,105.73,105.77,105.38,105.57,72986.0
2019-07-23 14:30:00,105.55,105.75,105.43,105.58,75177.0,105.55,105.75,105.43,105.58,75177.0
2019-07-23 15:00:00,105.58,105.62,105.47,105.57,81863.0,105.58,105.62,105.47,105.57,81863.0
2019-07-23 15:30:00,105.57,105.63,105.41,105.5,293816.0,105.57,105.63,105.41,105.5,293816.0
2019-07-24 09:30:00,105.21,106.17,104.76,106.15,119010.0,105.21,106.17,104.76,106.15,119010.0
2019-07-24 10:00:00,106.14,106.66,106.03,106.58,114117.0,106.14,106.66,106.03,106.58,114117.0
2019-07-24 10:30:00,106.59,106.7,106.2,106.34,46885.0,106.59,106.7,106.2,106.34,46885.0
2019-07-24 11:00:00,106.33,106.33,105.68,105.86,42292.0,106.33,106.33,105.68,105.86,42292.0
2019-07-24 11:30:00,105.86,106.08,105.77,105.97,35318.0,105.86,106.08,105.77,105.97,35318.0
2019-07-24 12:00:00,105.96,106.08,105.79,105.8,63178.0,105.96,106.08,105.79,105.8,63178.0
2019-07-24 12:30:00,105.8,106.02,105.8,106.0,24885.0,105.8,106.02,105.8,106.0,24885.0
2019-07-24 13:00:00,106.02,106.07,105.92,106.03,28152.0,106.02,106.07,105.92,106.03,28152.0
2019-07-24 13:30:00,106.01,106.05,105.83,105.91,31037.0,106.01,106.05,105.83,105.91,31037.0
2019-07-24 14:00:00,105.91,106.17,105.91,106.14,25252.0,105.91,106.17,105.91,106.14,25252.0
2019-07-24 14:30:00,106.13,106.22,105.89,105.92,42273.0,106.13,106.22,105.89,105.92,42273.0
2019-07-24 15:00:00,105.95,106.2,105.92,106.19,36362.0,105.95,106.2,105.92,106.19,36362.0
2019-07-24 15:30:00,106.19,106.38,106.13,106.24,128152.0,106.19,106.38,106.13,106.24,128152.0
2019-07-25 09:30:00,106.18,106.18,105.53,106.02,52315.0,106.18,106.18,105.53,106.02,52315.0
2019-07-25 10:00:00,106.05,106.34,105.83,106.23,48899.0,106.05,106.34,105.83,106.23,48899.0
2019-07-25 10:30:00,106.23,106.66,106.08,106.61,78730.0,106.23,106.66,106.08,106.61,78730.0
2019-07-25 11:00:00,106.65,106.85,106.29,106.48,61183.0,106.65,106.85,106.29,106.48,61183.0
2019-07-25 11:30:00,106.48,106.53,106.2,106.22,57217.0,106.48,106.53,106.2,106.22,57217.0
2019-07-25 12:00:00,106.22,106.34,106.03,106.3,44400.0,106.22,106.34,106.03,106.3,44400.0
2019-07-25 12:30:00,106.31,106.32,105.95,106.05,38808.0,106.31,106.32,105.95,106.05,38808.0
2019-07-25 13:00:00,106.07,106.25,106.0,106.23,26904.0,106.07,106.25,106.0,106.23,26904.0
2019-07-25 13:30:00,106.23,106.46,106.21,106.38,43374.0,106.23,106.46,106.21,106.38,43374.0
2019-07-25 14:00:00,106.35,106.59,106.34,106.57,40630.0,106.35,106.59,106.34,106.57,40630.0
2019-07-25 14:30:00,106.56,106.69,106.16,106.21,63288.0,106.56,106.69,106.16,106.21,63288.0
2019-07-25 15:00:00,106.2,106.44,106.2,106.42,70342.0,106.2,106.44,106.2,106.42,70342.0
2019-07-25 15:30:00,106.42,106.7,106.3,106.54,206639.0,106.42,106.7,106.3,106.54,206639.0
2019-07-26 09:30:00,106.55,106.55,105.85,106.1,71269.0,106.55,106.55,105.85,106.1,71269.0
2019-07-26 10:00:00,106.12,106.37,105.88,106.33,38904.0,106.12,106.37,105.88,106.33,38904.0
2019-07-26 10:30:00,106.38,106.48,105.95,106.13,30114.0,106.38,106.48,105.95,106.13,30114.0
2019-07-26 11:00:00,106.07,106.2,106.03,106.05,32536.0,106.07,106.2,106.03,106.05,32536.0
2019-07-26 11:30:00,106.06,106.17,106.05,106.12,24748.0,106.06,106.17,106.05,106.12,24748.0
2019-07-26 12:00:00,106.12,106.25,106.06,106.19,20260.0,106.12,106.25,106.06,106.19,20260.0
2019-07-26 12:30:00,106.19,106.24,106.03,106.23,30401.0,106.19,106.24,106.03,106.23,30401.0
2019-07-26 13:00:00,106.25,106.26,106.17,106.19,25345.0,106.25,106.26,106.17,106.19,25345.0
2019-07-26 13:30:00,106.19,106.39,106.12,106.37,41720.0,106.19,106.39,106.12,106.37,41720.0
2019-07-26 14:00:00,106.36,106.53,106.29,106.51,42154.0,106.36,106.53,106.29,106.51,42154.0
2019-07-26 14:30:00,106.49,106.5,106.13,106.21,309078.0,106.49,106.5,106.13,106.21,309078.0
2019-07-26 15:00:00,106.22,106.24,106.05,106.1,109883.0,106.22,106.24,106.05,106.1,109883.0
2019-07-26 15:30:00,106.12,106.18,105.91,106.1,177220.0,106.12,106.18,105.91,106.1,177220.0
2019-07-29 09:30:00,106.01,106.22,104.55,104.55,75389.0,106.01,106.22,104.55,104.55,75389.0
2019-07-29 10:00:00,104.58,104.59,103.84,103.84,149790.0,104.58,104.59,103.84,103.84,149790.0
2019-07-29 10:30:00,103.82,104.04,103.61,103.82,129698.0,103.82,104.04,103.61,103.82,129698.0
2019-07-29 11:00:00,103.81,104.04,103.54,104.03,96586.0,103.81,104.04,103.54,104.03,96586.0
2019-07-29 11:30:00,104.05,104.27,104.0,104.13,51964.0,104.05,104.27,104.0,104.13,51964.0
2019-07-29 12:00:00,104.15,104.15,103.81,104.03,36234.0,104.15,104.15,103.81,104.03,36234.0
2019-07-29 12:30:00,104.06,104.11,103.79,104.11,33277.0,104.06,104.11,103.79,104.11,33277.0
2019-07-29 13:00:00,104.13,104.21,103.99,104.08,45537.0,104.13,104.21,103.99,104.08,45537.0
2019-07-29 13:30:00,104.09,104.19,104.09,104.12,32966.0,104.09,104.19,104.09,104.12,32966.0
2019-07-29 14:00:00,104.12,104.12,103.94,103.99,42900.0,104.12,104.12,103.94,103.99,42900.0
2019-07-29 14:30:00,103.97,103.98,103.76,103.87,41322.0,103.97,103.98,103.76,103.87,41322.0
2019-07-29 15:00:00,103.88,103.89,103.73,103.87,65646.0,103.88,103.89,103.73,103.87,65646.0
2019-07-29 15:30:00,103.86,104.04,103.82,103.84,230847.0,103.86,104.04,103.82,103.84,230847.0
2019-07-30 09:30:00,103.51,103.86,102.78,103.05,86404.0,103.51,103.86,102.78,103.05,86404.0
2019-07-30 10:00:00,103.07,103.12,102.75,102.86,84605.0,103.07,103.12,102.75,102.86,84605.0
2019-07-30 10:30:00,102.86,102.91,101.87,102.41,155375.0,102.86,102.91,101.87,102.41,155375.0
2019-07-30 11:00:00,102.4,102.83,102.18,102.69,81685.0,102.4,102.83,102.18,102.69,81685.0
2019-07-30 11:30:00,102.66,102.9,102.55,102.62,55022.0,102.66,102.9,102.55,102.62,55022.0
2019-07-30 12:00:00,102.63,102.68,102.49,102.62,42528.0,102.63,102.68,102.49,102.62,42528.0
2019-07-30 12:30:00,102.65,102.75,102.5,102.64,46038.0,102.65,102.75,102.5,102.64,46038.0
2019-07-30 13:00:00,102.64,102.72,102.57,102.62,35555.0,102.64,102.72,102.57,102.62,35555.0
2019-07-30 13:30:00,102.62,102.62,102.43,102.44,42498.0,102.62,102.62,102.43,102.44,42498.0
2019-07-30 14:00:00,102.45,102.69,102.39,102.42,75325.0,102.45,102.69,102.39,102.42,75325.0
2019-07-30 14:30:00,102.42,102.46,101.89,101.97,77265.0,102.42,102.46,101.89,101.97,77265.0
2019-07-30 15:00:00,101.97,102.06,101.63,101.64,98311.0,101.97,102.06,101.63,101.64,98311.0
2019-07-30 15:30:00,101.63,101.79,101.19,101.5,346420.0,101.63,101.79,101.19,101.5,346420.0
2019-07-31 09:30:00,101.47,102.59,101.47,102.42,140162.0,101.47,102.59,101.47,102.42,140162.0
2019-07-31 10:00:00,102.42,102.63,102.17,102.52,123354.0,102.42,102.63,102.17,102.52,123354.0
2019-07-31 10:30:00,102.55,102.67,102.25,102.25,96147.0,102.55,102.67,102.25,102.25,96147.0
2019-07-31 11:00:00,102.27,102.62,102.22,102.5,153392.0,102.27,102.62,102.22,102.5,153392.0
2019-07-31 11:30:00,102.48,102.94,102.46,102.9,61949.0,102.48,102.94,102.46,102.9,61949.0
2019-07-31 12:00:00,102.89,102.93,102.56,102.61,38033.0,102.89,102.93,102.56,102.61,38033.0
2019-07-31 12:30:00,102.61,102.62,102.42,102.56,81352.0,102.61,102.62,102.42,102.56,81352.0
2019-07-31 13:00:00,102.55,102.82,102.48,102.75,64703.0,102.55,102.82,102.48,102.75,64703.0
2019-07-31 13:30:00,102.75,102.79,102.12,102.26,78987.0,102.75,102.79,102.12,102.26,78987.0
2019-07-31 14:00:00,102.24,102.26,101.79,102.18,93988.0,102.24,102.26,101.79,102.18,93988.0
2019-07-31 14:30:00,102.21,102.38,100.05,100.9,262340.0,102.21,102.38,100.05,100.9,262340.0
2019-07-31 15:00:00,100.87,101.71,100.73,101.66,102931.0,100.87,101.71,100.73,101.66,102931.0
2019-07-31 15:30:00,101.65,102.1,101.47,101.73,262439.0,101.65,102.1,101.47,101.73,262439.0
2019-08-01 09:30:00,101.32,102.31,101.23,102.19,55550.0,101.32,102.31,101.23,102.19,55550.0
2019-08-01 10:00:00,102.19,102.74,102.08,102.73,41905.0,102.19,102.74,102.08,102.73,41905.0
2019-08-01 10:30:00,102.72,102.93,102.44,102.92,62130.0,102.72,102.93,102.44,102.92,62130.0
2019-08-01 11:00:00,102.9,103.22,102.83,103.21,71977.0,102.9,103.22,102.83,103.21,71977.0
2019-08-01 11:30:00,103.18,103.43,103.06,103.3,97659.0,103.18,103.43,103.06,103.3,97659.0
2019-08-01 12:00:00,103.3,103.43,103.25,103.43,54243.0,103.3,103.43,103.25,103.43,54243.0
2019-08-01 12:30:00,103.44,103.76,103.43,103.66,42465.0,103.44,103.76,103.43,103.66,42465.0
2019-08-01 13:00:00,103.64,103.83,102.86,102.99,127794.0,103.64,103.83,102.86,102.99,127794.0
2019-08-01 13:30:00,102.96,102.96,94.7,97.81,1122042.0,102.96,102.96,94.7,97.81,1122042.0
2019-08-01 14:00:00,97.72,98.96,97.46,98.74,283120.0,97.72,98.96,97.46,98.74,283120.0
2019-08-01 14:30:00,98.76,99.19,96.9,97.88,542045.0,98.76,99.19,96.9,97.88,542045.0
2019-08-01 15:00:00,97.87,98.24,97.53,98.04,239365.0,97.87,98.24,97.53,98.04,239365.0
2019-08-01 15:30:00,98.05,98.11,97.4,97.71,515299.0,98.05,98.11,97.4,97.71,515299.0
2019-08-02 09:30:00,97.76,98.82,97.01,98.78,180111.0,97.76,98.82,97.01,98.78,180111.0
2019-08-02 10:00:00,98.72,98.93,97.95,98.06,133888.0,98.72,98.93,97.95,98.06,133888.0
2019-08-02 10:30:00,98.07,98.07,96.88,96.88,149811.0,98.07,98.07,96.88,96.88,149811.0
2019-08-02 11:00:00,96.87,97.29,96.83,96.94,115000.0,96.87,97.29,96.83,96.94,115000.0
2019-08-02 11:30:00,96.95,97.28,96.92,97.12,142238.0,96.95,97.28,96.92,97.12,142238.0
2019-08-02 12:00:00,97.13,97.24,96.94,97.2,65961.0,97.13,97.24,96.94,97.2,65961.0
2019-08-02 12:30:00,97.2,97.2,96.67,96.77,74200.0,97.2,97.2,96.67,96.77,74200.0
2019-08-02 13:00:00,96.72,96.82,96.47,96.56,66308.0,96.72,96.82,96.47,96.56,66308.0
2019-08-02 13:30:00,96.56,96.6,96.33,96.48,84241.0,96.56,96.6,96.33,96.48,84241.0
2019-08-02 14:00:00,96.49,97.06,96.37,96.86,93010.0,96.49,97.06,96.37,96.86,93010.0
2019-08-02 14:30:00,96.85,97.09,96.79,97.06,73240.0,96.85,97.09,96.79,97.06,73240.0
2019-08-02 15:00:00,97.06,97.2,96.66,97.07,157082.0,97.06,97.2,96.66,97.07,157082.0
2019-08-02 15:30:00,97.06,97.41,96.61,96.86,289428.0,97.06,97.41,96.61,96.86,289428.0
2019-08-05 09:30:00,94.6,94.78,92.61,93.3,421123.0,94.6,94.78,92.61,93.3,421123.0
2019-08-05 10:00:00,93.31,93.83,93.22,93.53,136011.0,93.31,93.83,93.22,93.53,136011.0
2019-08-05 10:30:00,93.52,93.67,93.15,93.35,270243.0,93.52,93.67,93.15,93.35,270243.0
2019-08-05 11:00:00,93.33,93.85,93.27,93.48,205746.0,93.33,93.85,93.27,93.48,205746.0
2019-08-05 11:30:00,93.48,94.02,93.43,93.81,150664.0,93.48,94.02,93.43,93.81,150664.0
2019-08-05 12:00:00,93.78,93.8,93.35,93.51,86994.0,93.78,93.8,93.35,93.51,86994.0
2019-08-05 12:30:00,93.49,93.58,92.94,93.04,206376.0,93.49,93.58,92.94,93.04,206376.0
2019-08-05 13:00:00,93.05,93.52,92.96,93.18,149007.0,93.05,93.52,92.96,93.18,149007.0
2019-08-05 13:30:00,93.12,93.39,92.77,92.77,135001.0,93.12,93.39,92.77,92.77,135001.0
2019-08-05 14:00:00,92.77,92.89,92.13,92.25,193141.0,92.77,92.89,92.13,92.25,193141.0
2019-08-05 14:30:00,92.22,92.57,92.07,92.22,227964.0,92.22,92.57,92.07,92.22,227964.0
2019-08-05 15:00:00,92.23,92.79,91.88,92.47,321684.0,92.23,92.79,91.88,92.47,321684.0
2019-08-05 15:30:00,92.43,93.01,92.3,92.85,568588.0,92.43,93.01,92.3,92.85,568588.0
2019-08-06 09:30:00,92.89,93.66,92.72,92.96,290872.0,92.89,93.66,92.72,92.96,290872.0
2019-08-06 10:00:00,92.98,93.04,92.51,92.89,254826.0,92.98,93.04,92.51,92.89,254826.0
2019-08-06 10:30:00,92.9,93.03,92.64,92.8,167920.0,92.9,93.03,92.64,92.8,167920.0
2019-08-06 11:00:00,92.8,92.83,92.19,92.26,120138.0,92.8,92.83,92.19,92.26,120138.0
2019-08-06 11:30:00,92.27,92.32,91.94,92.16,133073.0,92.27,92.32,91.94,92.16,133073.0
2019-08-06 12:00:00,92.16,92.21,91.8,91.92,126827.0,92.16,92.21,91.8,91.92,126827.0
2019-08-06 12:30:00,91.94,92.05,91.74,91.76,80825.0,91.94,92.05,91.74,91.76,80825.0
2019-08-06 13:00:00,91.78,92.22,91.77,91.86,108153.0,91.78,92.22,91.77,91.86,108153.0
2019-08-06 13:30:00,91.86,92.5,91.86,92.42,135347.0,91.86,92.5,91.86,92.42,135347.0
2019-08-06 14:00:00,92.47,92.92,92.34,92.78,111116.0,92.47,92.92,92.34,92.78,111116.0
2019-08-06 14:30:00,92.8,92.93,92.62,92.76,97141.0,92.8,92.93,92.62,92.76,97141.0
2019-08-06 15:00:00,92.76,92.95,92.61,92.72,137018.0,92.76,92.95,92.61,92.72,137018.0
2019-08-06 15:30:00,92.69,92.97,92.59,92.72,319673.0,92.69,92.97,92.59,92.72,319673.0
2019-08-07 09:30:00,92.12,92.53,91.25,92.46,150077.0,92.12,92.53,91.25,92.46,150077.0
2019-08-07 10:00:00,92.46,92.93,92.1,92.56,131890.0,92.46,92.93,92.1,92.56,131890.0
2019-08-07 10:30:00,92.56,93.15,92.37,93.13,89720.0,92.56,93.15,92.37,93.13,89720.0
2019-08-07 11:00:00,93.11,93.16,92.64,92.82,64690.0,93.11,93.16,92.64,92.82,64690.0
2019-08-07 11:30:00,92.81,93.26,92.74,93.12,150623.0,92.81,93.26,92.74,93.12,150623.0
2019-08-07 12:00:00,93.13,93.21,92.87,93.08,65577.0,93.13,93.21,92.87,93.08,65577.0
2019-08-07 12:30:00,93.08,93.31,92.93,93.05,87176.0,93.08,93.31,92.93,93.05,87176.0
2019-08-07 13:00:00,93.06,93.1,92.91,92.97,49045.0,93.06,93.1,92.91,92.97,49045.0
2019-08-07 13:30:00,93.0,93.36,93.0,93.16,56515.0,93.0,93.36,93.0,93.16,56515.0
2019-08-07 14:00:00,93.16,93.27,92.37,92.61,91393.0,93.16,93.27,92.37,92.61,91393.0
2019-08-07 14:30:00,92.6,92.74,92.37,92.57,111772.0,92.6,92.74,92.37,92.57,111772.0
2019-08-07 15:00:00,92.56,92.6,92.32,92.44,88780.0,92.56,92.6,92.32,92.44,88780.0
2019-08-07 15:30:00,92.45,92.6,92.13,92.42,341785.0,92.45,92.6,92.13,92.42,341785.0
2019-08-08 09:30:00,92.3,93.18,92.26,92.53,137983.0,92.3,93.18,92.26,92.53,137983.0
2019-08-08 10:00:00,92.55,92.55,91.69,91.69,101308.0,92.55,92.55,91.69,91.69,101308.0
2019-08-08 10:30:00,91.7,92.18,91.61,92.1,72984.0,91.7,92.18,91.61,92.1,72984.0
2019-08-08 11:00:00,92.13,92.13,91.9,92.02,42502.0,92.13,92.13,91.9,92.02,42502.0
2019-08-08 11:30:00,92.01,92.15,91.94,91.94,56553.0,92.01,92.15,91.94,91.94,56553.0
2019-08-08 12:00:00,91.96,92.18,91.84,92.16,54181.0,91.96,92.18,91.84,92.16,54181.0
2019-08-08 12:30:00,92.16,92.47,92.07,92.41,49207.0,92.16,92.47,92.07,92.41,49207.0
2019-08-08 13:00:00,92.42,92.52,92.26,92.28,46829.0,92.42,92.52,92.26,92.28,46829.0
2019-08-08 13:30:00,92.28,92.56,92.23,92.52,77498.0,92.28,92.56,92.23,92.52,77498.0
2019-08-08 14:00:00,92.53,92.69,92.35,92.36,124456.0,92.53,92.69,92.35,92.36,124456.0
2019-08-08 14:30:00,92.4,92.54,92.33,92.42,77131.0,92.4,92.54,92.33,92.42,77131.0
2019-08-08 15:00:00,92.44,92.86,92.42,92.7,109846.0,92.44,92.86,92.42,92.7,109846.0
2019-08-08 15:30:00,92.71,93.05,92.69,92.94,262420.0,92.71,93.05,92.69,92.94,262420.0
2019-08-09 09:30:00,92.86,92.86,91.72,91.85,61142.0,92.86,92.86,91.72,91.85,61142.0
2019-08-09 10:00:00,91.87,92.1,91.35,91.35,69718.0,91.87,92.1,91.35,91.35,69718.0
2019-08-09 10:30:00,91.34,91.48,91.03,91.37,123884.0,91.34,91.48,91.03,91.37,123884.0
2019-08-09 11:00:00,91.36,91.41,90.74,90.74,85020.0,91.36,91.41,90.74,90.74,85020.0
2019-08-09 11:30:00,90.77,91.13,90.69,90.84,122394.0,90.77,91.13,90.69,90.84,122394.0
2019-08-09 12:00:00,90.83,91.01,90.46,90.61,67613.0,90.83,91.01,90.46,90.61,67613.0
2019-08-09 12:30:00,90.61,91.11,90.47,90.81,80807.0,90.61,91.11,90.47,90.81,80807.0
2019-08-09 13:00:00,90.83,90.98,90.76,90.88,61299.0,90.83,90.98,90.76,90.88,61299.0
2019-08-09 13:30:00,90.9,91.04,90.72,90.72,56953.0,90.9,91.04,90.72,90.72,56953.0
2019-08-09 14:00:00,90.72,90.73,90.44,90.46,62667.0,90.72,90.73,90.44,90.46,62667.0
2019-08-09 14:30:00,90.48,90.55,90.32,90.38,66228.0,90.48,90.55,90.32,90.38,66228.0
2019-08-09 15:00:00,90.39,90.5,90.23,90.32,133798.0,90.39,90.5,90.23,90.32,133798.0
2019-08-09 15:30:00,90.31,90.49,89.9,90.1,414860.0,90.31,90.49,89.9,90.1,414860.0
2019-08-12 09:30:00,89.92,90.43,89.41,89.66,102126.0,89.92,90.43,89.41,89.66,102126.0
2019-08-12 10:00:00,89.71,90.39,89.69,90.38,149780.0,89.71,90.39,89.69,90.38,149780.0
2019-08-12 10:30:00,90.38,90.5,90.0,90.19,60583.0,90.38,90.5,90.0,90.19,60583.0
2019-08-12 11:00:00,90.18,90.67,90.07,90.58,106908.0,90.18,90.67,90.07,90.58,106908.0
2019-08-12 11:30:00,90.61,91.04,90.55,91.04,119571.0,90.61,91.04,90.55,91.04,119571.0
2019-08-12 12:00:00,91.02,91.18,90.9,91.13,104602.0,91.02,91.18,90.9,91.13,104602.0
2019-08-12 12:30:00,91.15,91.34,90.81,90.87,108685.0,91.15,91.34,90.81,90.87,108685.0
2019-08-12 13:00:00,90.88,91.01,90.81,90.86,147224.0,90.88,91.01,90.81,90.86,147224.0
2019-08-12 13:30:00,90.86,90.86,90.48,90.57,73773.0,90.86,90.86,90.48,90.57,73773.0
2019-08-12 14:00:00,90.56,90.63,90.3,90.41,98050.0,90.56,90.63,90.3,90.41,98050.0
2019-08-12 14:30:00,90.37,90.71,90.32,90.51,167419.0,90.37,90.71,90.32,90.51,167419.0
2019-08-12 15:00:00,90.51,90.66,90.48,90.6,83197.0,90.51,90.66,90.48,90.6,83197.0
2019-08-12 15:30:00,90.6,91.24,90.58,91.0,314118.0,90.6,91.24,90.58,91.0,314118.0
2019-08-13 09:30:00,91.09,97.3,90.41,97.27,707972.0,91.09,97.3,90.41,97.27,707972.0
2019-08-13 10:00:00,97.28,98.41,96.58,97.56,511763.0,97.28,98.41,96.58,97.56,511763.0
2019-08-13 10:30:00,97.63,98.32,95.19,95.38,359157.0,97.63,98.32,95.19,95.38,359157.0
2019-08-13 11:00:00,95.43,95.74,94.11,94.4,299460.0,95.43,95.74,94.11,94.4,299460.0
2019-08-13 11:30:00,94.44,94.8,94.08,94.59,128337.0,94.44,94.8,94.08,94.59,128337.0
2019-08-13 12:00:00,94.61,94.98,94.33,94.52,131770.0,94.61,94.98,94.33,94.52,131770.0
2019-08-13 12:30:00,94.53,94.87,94.14,94.29,82700.0,94.53,94.87,94.14,94.29,82700.0
2019-08-13 13:00:00,94.28,94.6,94.19,94.57,57075.0,94.28,94.6,94.19,94.57,57075.0
2019-08-13 13:30:00,94.58,94.96,94.5,94.88,54197.0,94.58,94.96,94.5,94.88,54197.0
2019-08-13 14:00:00,94.87,94.96,94.65,94.77,92558.0,94.87,94.96,94.65,94.77,92558.0
2019-08-13 14:30:00,94.77,95.08,94.71,94.97,118397.0,94.77,95.08,94.71,94.97,118397.0
2019-08-13 15:00:00,94.97,95.0,94.32,94.51,125106.0,94.97,95.0,94.32,94.51,125106.0
2019-08-13 15:30:00,94.49,94.72,94.33,94.61,375558.0,94.49,94.72,94.33,94.61,375558.0
2019-08-14 09:30:00,92.3,93.39,92.12,93.1,120310.0,92.3,93.39,92.12,93.1,120310.0
2019-08-14 10:00:00,93.1,93.62,92.66,93.52,132952.0,93.1,93.62,92.66,93.52,132952.0
2019-08-14 10:30:00,93.52,93.63,92.91,92.94,102379.0,93.52,93.63,92.91,92.94,102379.0
2019-08-14 11:00:00,92.95,93.08,92.68,92.83,74840.0,92.95,93.08,92.68,92.83,74840.0
2019-08-14 11:30:00,92.87,93.05,92.52,92.72,51101.0,92.87,93.05,92.52,92.72,51101.0
2019-08-14 12:00:00,92.69,92.77,92.46,92.62,63518.0,92.69,92.77,92.46,92.62,63518.0
2019-08-14 12:30:00,92.66,92.84,92.42,92.49,59406.0,92.66,92.84,92.42,92.49,59406.0
2019-08-14 13:00:00,92.48,93.19,92.39,92.99,64167.0,92.48,93.19,92.39,92.99,64167.0
2019-08-14 13:30:00,93.0,93.45,92.99,93.43,80597.0,93.0,93.45,92.99,93.43,80597.0
2019-08-14 14:00:00,93.43,93.79,93.31,93.54,82564.0,93.43,93.79,93.31,93.54,82564.0
2019-08-14 14:30:00,93.53,93.8,93.47,93.72,111716.0,93.53,93.8,93.47,93.72,111716.0
2019-08-14 15:00:00,93.71,94.08,93.63,93.85,230623.0,93.71,94.08,93.63,93.85,230623.0
2019-08-14 15:30:00,93.85,93.86,93.12,93.19,345503.0,93.85,93.86,93.12,93.19,345503.0
2019-08-15 09:30:00,93.94,94.92,93.33,94.05,143290.0,93.94,94.92,93.33,94.05,143290.0
2019-08-15 10:00:00,94.08,94.27,93.6,93.6,113839.0,94.08,94.27,93.6,93.6,113839.0
2019-08-15 10:30:00,93.56,93.71,93.13,93.23,52313.0,93.56,93.71,93.13,93.23,52313.0
2019-08-15 11:00:00,93.2,93.2,92.6,93.0,80483.0,93.2,93.2,92.6,93.0,80483.0
2019-08-15 11:30:00,93.02,93.2,92.93,93.08,42635.0,93.02,93.2,92.93,93.08,42635.0
2019-08-15 12:00:00,93.06,93.42,92.97,93.08,47718.0,93.06,93.42,92.97,93.08,47718.0
2019-08-15 12:30:00,93.11,93.31,92.96,93.08,33650.0,93.11,93.31,92.96,93.08,33650.0
2019-08-15 13:00:00,93.08,93.16,92.84,92.91,46387.0,93.08,93.16,92.84,92.91,46387.0
2019-08-15 13:30:00,92.9,92.94,92.34,92.49,49783.0,92.9,92.94,92.34,92.49,49783.0
2019-08-15 14:00:00,92.48,93.1,92.42,93.02,70815.0,92.48,93.1,92.42,93.02,70815.0
2019-08-15 14:30:00,93.03,93.1,92.88,92.98,73536.0,93.03,93.1,92.88,92.98,73536.0
2019-08-15 15:00:00,93.0,93.3,92.98,93.01,75955.0,93.0,93.3,92.98,93.01,75955.0
2019-08-15 15:30:00,93.0,93.41,92.99,93.14,237288.0,93.0,93.41,92.99,93.14,237288.0
2019-08-16 09:30:00,93.79,94.21,93.4,94.06,120135.0,93.79,94.21,93.4,94.06,120135.0
2019-08-16 10:00:00,94.01,94.34,93.39,94.0,79024.0,94.01,94.34,93.39,94.0,79024.0
2019-08-16 10:30:00,94.05,94.52,93.92,94.47,39288.0,94.05,94.52,93.92,94.47,39288.0
2019-08-16 11:00:00,94.48,94.55,94.04,94.08,58842.0,94.48,94.55,94.04,94.08,58842.0
2019-08-16 11:30:00,94.05,94.42,94.0,94.35,53553.0,94.05,94.42,94.0,94.35,53553.0
2019-08-16 12:00:00,94.33,94.48,94.2,94.44,37781.0,94.33,94.48,94.2,94.44,37781.0
2019-08-16 12:30:00,94.41,94.44,94.11,94.2,37992.0,94.41,94.44,94.11,94.2,37992.0
2019-08-16 13:00:00,94.2,94.35,94.07,94.11,55956.0,94.2,94.35,94.07,94.11,55956.0
2019-08-16 13:30:00,94.11,94.25,94.11,94.18,78009.0,94.11,94.25,94.11,94.18,78009.0
2019-08-16 14:00:00,94.16,94.33,94.09,94.21,65406.0,94.16,94.33,94.09,94.21,65406.0
2019-08-16 14:30:00,94.22,94.26,93.91,93.91,38211.0,94.22,94.26,93.91,93.91,38211.0
2019-08-16 15:00:00,93.94,93.99,93.63,93.7,56664.0,93.94,93.99,93.63,93.7,56664.0
2019-08-16 15:30:00,93.7,94.15,93.6,93.69,323910.0,93.7,94.15,93.6,93.69,323910.0
2019-08-19 09:30:00,95.32,95.84,94.64,95.11,182727.0,95.32,95.84,94.64,95.11,182727.0
2019-08-19 10:00:00,95.16,95.67,95.12,95.58,98899.0,95.16,95.67,95.12,95.58,98899.0
2019-08-19 10:30:00,95.56,95.77,95.43,95.63,117963.0,95.56,95.77,95.43,95.63,117963.0
2019-08-19 11:00:00,95.63,95.79,95.43,95.6,172971.0,95.63,95.79,95.43,95.6,172971.0
2019-08-19 11:30:00,95.59,95.74,95.22,95.29,113027.0,95.59,95.74,95.22,95.29,113027.0
2019-08-19 12:00:00,95.31,95.48,95.22,95.47,65934.0,95.31,95.48,95.22,95.47,65934.0
2019-08-19 12:30:00,95.47,95.63,95.38,95.59,38589.0,95.47,95.63,95.38,95.59,38589.0
2019-08-19 13:00:00,95.59,95.87,95.58,95.87,84592.0,95.59,95.87,95.58,95.87,84592.0
2019-08-19 13:30:00,95.87,95.96,95.74,95.94,61991.0,95.87,95.96,95.74,95.94,61991.0
2019-08-19 14:00:00,95.95,95.95,95.78,95.82,62694.0,95.95,95.95,95.78,95.82,62694.0
2019-08-19 14:30:00,95.83,95.83,95.73,95.78,71677.0,95.83,95.83,95.73,95.78,71677.0
2019-08-19 15:00:00,95.8,95.91,95.72,95.86,79474.0,95.8,95.91,95.72,95.86,79474.0
2019-08-19 15:30:00,95.87,96.4,95.77,96.2,413863.0,95.87,96.4,95.77,96.2,413863.0
2019-08-20 09:30:00,95.81,95.99,94.84,95.12,53520.0,95.81,95.99,94.84,95.12,53520.0
2019-08-20 10:00:00,94.92,95.18,94.3,94.53,70255.0,94.92,95.18,94.3,94.53,70255.0
2019-08-20 10:30:00,94.56,94.86,94.33,94.83,61091.0,94.56,94.86,94.33,94.83,61091.0
2019-08-20 11:00:00,94.82,95.04,94.73,94.76,48326.0,94.82,95.04,94.73,94.76,48326.0
2019-08-20 11:30:00,94.78,94.85,94.46,94.62,44942.0,94.78,94.85,94.46,94.62,44942.0
2019-08-20 12:00:00,94.63,94.67,94.43,94.45,53625.0,94.63,94.67,94.43,94.45,53625.0
2019-08-20 12:30:00,94.43,94.47,94.26,94.33,37598.0,94.43,94.47,94.26,94.33,37598.0
2019-08-20 13:00:00,94.3,94.51,94.06,94.09,106529.0,94.3,94.51,94.06,94.09,106529.0
2019-08-20 13:30:00,94.1,94.41,93.84,94.38,56658.0,94.1,94.41,93.84,94.38,56658.0
2019-08-20 14:00:00,94.38,94.41,93.99,94.12,51554.0,94.38,94.41,93.99,94.12,51554.0
2019-08-20 14:30:00,94.09,94.18,93.88,93.96,40158.0,94.09,94.18,93.88,93.96,40158.0
2019-08-20 15:00:00,93.95,94.12,93.89,94.05,78809.0,93.95,94.12,93.89,94.05,78809.0
2019-08-20 15:30:00,94.05,94.06,93.49,93.64,249935.0,94.05,94.06,93.49,93.64,249935.0
2019-08-21 09:30:00,95.84,95.9,95.17,95.41,111767.0,95.84,95.9,95.17,95.41,111767.0
2019-08-21 10:00:00,95.39,95.55,95.13,95.21,47442.0,95.39,95.55,95.13,95.21,47442.0
2019-08-21 10:30:00,95.16,95.18,94.88,94.9,49607.0,95.16,95.18,94.88,94.9,49607.0
2019-08-21 11:00:00,94.96,95.43,94.96,95.36,77125.0,94.96,95.43,94.96,95.36,77125.0
2019-08-21 11:30:00,95.34,95.69,95.31,95.61,65388.0,95.34,95.69,95.31,95.61,65388.0
2019-08-21 12:00:00,95.62,95.66,95.3,95.3,74475.0,95.62,95.66,95.3,95.3,74475.0
2019-08-21 12:30:00,95.31,95.64,95.18,95.61,66124.0,95.31,95.64,95.18,95.61,66124.0
2019-08-21 13:00:00,95.6,95.66,95.46,95.61,59367.0,95.6,95.66,95.46,95.61,59367.0
2019-08-21 13:30:00,95.6,95.71,95.51,95.66,79048.0,95.6,95.71,95.51,95.66,79048.0
2019-08-21 14:00:00,95.64,95.67,95.37,95.52,38251.0,95.64,95.67,95.37,95.52,38251.0
2019-08-21 14:30:00,95.52,95.55,95.24,95.35,30017.0,95.52,95.55,95.24,95.35,30017.0
2019-08-21 15:00:00,95.34,95.65,95.34,95.65,103109.0,95.34,95.65,95.34,95.65,103109.0
2019-08-21 15:30:00,95.65,96.23,95.52,96.1,307265.0,95.65,96.23,95.52,96.1,307265.0
2019-08-22 09:30:00,96.03,97.03,95.95,97.02,71417.0,96.03,97.03,95.95,97.02,71417.0
2019-08-22 10:00:00,96.98,97.17,96.79,97.04,75141.0,96.98,97.17,96.79,97.04,75141.0
2019-08-22 10:30:00,96.97,97.02,96.48,96.92,137615.0,96.97,97.02,96.48,96.92,137615.0
2019-08-22 11:00:00,96.96,97.1,96.65,96.68,56747.0,96.96,97.1,96.65,96.68,56747.0
2019-08-22 11:30:00,96.72,96.82,96.57,96.66,44718.0,96.72,96.82,96.57,96.66,44718.0
2019-08-22 12:00:00,96.64,96.77,96.5,96.72,39198.0,96.64,96.77,96.5,96.72,39198.0
2019-08-22 12:30:00,96.72,96.89,96.68,96.76,35172.0,96.72,96.89,96.68,96.76,35172.0
2019-08-22 13:00:00,96.74,96.9,96.74,96.85,18650.0,96.74,96.9,96.74,96.85,18650.0
2019-08-22 13:30:00,96.85,96.95,96.73,96.8,17840.0,96.85,96.95,96.73,96.8,17840.0
2019-08-22 14:00:00,96.82,96.92,96.73,96.79,40583.0,96.82,96.92,96.73,96.79,40583.0
2019-08-22 14:30:00,96.77,97.13,96.69,97.09,46110.0,96.77,97.13,96.69,97.09,46110.0
2019-08-22 15:00:00,97.1,97.13,96.77,97.02,53516.0,97.1,97.13,96.77,97.02,53516.0
2019-08-22 15:30:00,97.03,97.43,97.0,97.19,285677.0,97.03,97.43,97.0,97.19,285677.0
2019-08-23 09:30:00,96.92,97.13,96.22,97.05,167538.0,96.92,97.13,96.22,97.05,167538.0
2019-08-23 10:00:00,96.97,97.47,96.87,97.02,59020.0,96.97,97.47,96.87,97.02,59020.0
2019-08-23 10:30:00,97.01,98.09,96.95,97.77,105289.0,97.01,98.09,96.95,97.77,105289.0
2019-08-23 11:00:00,97.77,97.85,96.28,96.65,291817.0,97.77,97.85,96.28,96.65,291817.0
2019-08-23 11:30:00,96.63,96.71,96.25,96.34,153834.0,96.63,96.71,96.25,96.34,153834.0
2019-08-23 12:00:00,96.34,96.64,96.2,96.46,98378.0,96.34,96.64,96.2,96.46,98378.0
2019-08-23 12:30:00,96.44,96.57,96.2,96.28,63607.0,96.44,96.57,96.2,96.28,63607.0
2019-08-23 13:00:00,96.28,96.3,95.81,95.9,48606.0,96.28,96.3,95.81,95.9,48606.0
2019-08-23 13:30:00,95.89,96.4,95.84,96.33,60884.0,95.89,96.4,95.84,96.33,60884.0
2019-08-23 14:00:00,96.32,96.38,96.21,96.31,66653.0,96.32,96.38,96.21,96.31,66653.0
2019-08-23 14:30:00,96.31,96.38,96.1,96.28,85362.0,96.31,96.38,96.1,96.28,85362.0
2019-08-23 15:00:00,96.25,96.42,95.83,95.83,120948.0,96.25,96.42,95.83,95.83,120948.0
2019-08-23 15:30:00,95.82,95.84,94.83,95.17,535244.0,95.82,95.84,94.83,95.17,535244.0
2019-08-26 09:30:00,96.35,96.59,94.74,94.94,98900.0,96.35,96.59,94.74,94.94,98900.0
2019-08-26 10:00:00,94.96,95.55,94.58,94.89,158793.0,94.96,95.55,94.58,94.89,158793.0
2019-08-26 10:30:00,94.83,95.04,94.61,94.66,96424.0,94.83,95.04,94.61,94.66,96424.0
2019-08-26 11:00:00,94.67,95.25,94.52,95.19,103663.0,94.67,95.25,94.52,95.19,103663.0
2019-08-26 11:30:00,95.17,95.7,95.17,95.62,64662.0,95.17,95.7,95.17,95.62,64662.0
2019-08-26 12:00:00,95.61,95.94,95.55,95.74,47114.0,95.61,95.94,95.55,95.74,47114.0
2019-08-26 12:30:00,95.76,96.07,95.72,95.99,40264.0,95.76,96.07,95.72,95.99,40264.0
2019-08-26 13:00:00,95.99,96.21,95.94,96.07,44316.0,95.99,96.21,95.94,96.07,44316.0
2019-08-26 13:30:00,96.08,96.27,96.01,96.18,39134.0,96.08,96.27,96.01,96.18,39134.0
2019-08-26 14:00:00,96.19,96.19,95.94,96.18,57578.0,96.19,96.19,95.94,96.18,57578.0
2019-08-26 14:30:00,96.17,96.3,96.07,96.27,59373.0,96.17,96.3,96.07,96.27,59373.0
2019-08-26 15:00:00,96.26,96.48,95.91,95.91,192971.0,96.26,96.48,95.91,95.91,192971.0
2019-08-26 15:30:00,95.92,96.23,95.3,95.88,574920.0,95.92,96.23,95.3,95.88,574920.0
2019-08-27 09:30:00,96.37,97.22,95.88,97.04,88005.0,96.37,97.22,95.88,97.04,88005.0
2019-08-27 10:00:00,97.06,97.97,96.9,97.74,101126.0,97.06,97.97,96.9,97.74,101126.0
2019-08-27 10:30:00,97.72,97.79,97.29,97.48,94473.0,97.72,97.79,97.29,97.48,94473.0
2019-08-27 11:00:00,97.49,97.68,97.3,97.58,132795.0,97.49,97.68,97.3,97.58,132795.0
2019-08-27 11:30:00,97.58,97.74,97.49,97.62,47852.0,97.58,97.74,97.49,97.62,47852.0
2019-08-27 12:00:00,97.63,97.72,97.17,97.33,47639.0,97.63,97.72,97.17,97.33,47639.0
2019-08-27 12:30:00,97.32,97.42,96.93,97.06,127616.0,97.32,97.42,96.93,97.06,127616.0
2019-08-27 13:00:00,97.05,97.31,96.99,97.15,89599.0,97.05,97.31,96.99,97.15,89599.0
2019-08-27 13:30:00,97.14,97.45,97.12,97.45,62799.0,97.14,97.45,97.12,97.45,62799.0
2019-08-27 14:00:00,97.45,97.56,97.28,97.43,251686.0,97.45,97.56,97.28,97.43,251686.0
2019-08-27 14:30:00,97.4,97.42,96.94,97.01,57572.0,97.4,97.42,96.94,97.01,57572.0
2019-08-27 15:00:00,97.04,97.17,96.85,96.9,75532.0,97.04,97.17,96.85,96.9,75532.0
2019-08-27 15:30:00,96.9,97.14,96.74,96.76,254312.0,96.9,97.14,96.74,96.76,254312.0
2019-08-28 09:30:00,96.45,97.57,96.27,97.54,84445.0,96.45,97.57,96.27,97.54,84445.0
2019-08-28 10:00:00,97.5,98.28,97.46,97.79,200867.0,97.5,98.28,97.46,97.79,200867.0
2019-08-28 10:30:00,97.79,98.23,97.75,98.02,142171.0,97.79,98.23,97.75,98.02,142171.0
2019-08-28 11:00:00,98.04,98.25,97.97,98.19,108810.0,98.04,98.25,97.97,98.19,108810.0
2019-08-28 11:30:00,98.2,98.83,98.12,98.53,103609.0,98.2,98.83,98.12,98.53,103609.0
2019-08-28 12:00:00,98.51,98.75,98.36,98.48,71634.0,98.51,98.75,98.36,98.48,71634.0
2019-08-28 12:30:00,98.48,98.91,98.48,98.91,112725.0,98.48,98.91,98.48,98.91,112725.0
2019-08-28 13:00:00,98.86,99.11,98.61,99.03,162920.0,98.86,99.11,98.61,99.03,162920.0
2019-08-28 13:30:00,99.01,99.33,98.94,99.31,92413.0,99.01,99.33,98.94,99.31,92413.0
2019-08-28 14:00:00,99.32,99.58,99.28,99.34,124345.0,99.32,99.58,99.28,99.34,124345.0
2019-08-28 14:30:00,99.34,99.52,99.22,99.4,115640.0,99.34,99.52,99.22,99.4,115640.0
2019-08-28 15:00:00,99.4,99.46,98.88,98.98,152155.0,99.4,99.46,98.88,98.98,152155.0
2019-08-28 15:30:00,98.97,99.87,98.8,99.61,626589.0,98.97,99.87,98.8,99.61,626589.0
2019-08-29 09:30:00,102.5,104.24,99.8,101.08,1001832.0,102.5,104.24,99.8,101.08,1001832.0
2019-08-29 10:00:00,101.13,101.49,99.35,100.7,528994.0,101.13,101.49,99.35,100.7,528994.0
2019-08-29 10:30:00,100.69,101.11,99.1,99.72,463600.0,100.69,101.11,99.1,99.72,463600.0
2019-08-29 11:00:00,99.64,100.32,99.36,99.84,230158.0,99.64,100.32,99.36,99.84,230158.0
2019-08-29 11:30:00,99.83,99.83,99.1,99.16,149517.0,99.83,99.83,99.1,99.16,149517.0
2019-08-29 12:00:00,99.15,99.21,98.05,98.07,248537.0,99.15,99.21,98.05,98.07,248537.0
2019-08-29 12:30:00,98.06,98.54,97.7,98.37,263481.0,98.06,98.54,97.7,98.37,263481.0
2019-08-29 13:00:00,98.38,98.61,97.52,97.52,192637.0,98.38,98.61,97.52,97.52,192637.0
2019-08-29 13:30:00,97.56,97.74,97.4,97.42,103937.0,97.56,97.74,97.4,97.42,103937.0
2019-08-29 14:00:00,97.43,98.13,97.43,97.98,161691.0,97.43,98.13,97.43,97.98,161691.0
2019-08-29 14:30:00,97.96,98.03,97.51,97.83,164023.0,97.96,98.03,97.51,97.83,164023.0
2019-08-29 15:00:00,97.84,97.84,97.25,97.33,258882.0,97.84,97.84,97.25,97.33,258882.0
2019-08-29 15:30:00,97.33,97.94,96.68,97.65,578333.0,97.33,97.94,96.68,97.65,578333.0
2019-08-30 09:30:00,98.25,101.59,97.91,101.19,638141.0,98.25,101.59,97.91,101.19,638141.0
2019-08-30 10:00:00,101.17,101.61,100.47,101.49,313511.0,101.17,101.61,100.47,101.49,313511.0
2019-08-30 10:30:00,101.49,101.93,99.61,99.74,344603.0,101.49,101.93,99.61,99.74,344603.0
2019-08-30 11:00:00,99.73,100.32,99.61,100.02,125771.0,99.73,100.32,99.61,100.02,125771.0
2019-08-30 11:30:00,100.04,100.55,99.97,100.18,103151.0,100.04,100.55,99.97,100.18,103151.0
2019-08-30 12:00:00,100.19,100.51,100.17,100.5,73760.0,100.19,100.51,100.17,100.5,73760.0
2019-08-30 12:30:00,100.5,100.75,100.35,100.68,105498.0,100.5,100.75,100.35,100.68,105498.0
2019-08-30 13:00:00,100.72,101.23,100.72,100.98,181590.0,100.72,101.23,100.72,100.98,181590.0
2019-08-30 13:30:00,101.01,101.57,100.91,101.5,92213.0,101.01,101.57,100.91,101.5,92213.0
2019-08-30 14:00:00,101.51,101.73,100.87,101.03,155221.0,101.51,101.73,100.87,101.03,155221.0
2019-08-30 14:30:00,101.04,101.15,100.78,101.03,108057.0,101.04,101.15,100.78,101.03,108057.0
2019-08-30 15:00:00,101.04,101.57,101.03,101.5,164331.0,101.04,101.57,101.03,101.5,164331.0
2019-08-30 15:30:00,101.52,101.75,101.24,101.54,392992.0,101.52,101.75,101.24,101.54,392992.0
2019-09-03 09:30:00,101.19,101.9,99.87,101.85,180770.0,101.19,101.9,99.87,101.85,180770.0
2019-09-03 10:00:00,101.77,102.04,101.24,101.84,142582.0,101.77,102.04,101.24,101.84,142582.0
2019-09-03 10:30:00,101.87,102.1,101.51,101.8,100380.0,101.87,102.1,101.51,101.8,100380.0
2019-09-03 11:00:00,101.82,102.15,101.37,101.52,88924.0,101.82,102.15,101.37,101.52,88924.0
2019-09-03 11:30:00,101.52,101.71,101.26,101.38,61881.0,101.52,101.71,101.26,101.38,61881.0
2019-09-03 12:00:00,101.37,101.45,100.81,100.95,34423.0,101.37,101.45,100.81,100.95,34423.0
2019-09-03 12:30:00,100.92,101.08,100.87,101.02,56527.0,100.92,101.08,100.87,101.02,56527.0
2019-09-03 13:00:00,101.03,101.14,100.83,100.98,23171.0,101.03,101.14,100.83,100.98,23171.0
2019-09-03 13:30:00,100.98,101.0,100.67,100.77,29082.0,100.98,101.0,100.67,100.77,29082.0
2019-09-03 14:00:00,100.7,101.08,100.7,101.04,38278.0,100.7,101.08,100.7,101.04,38278.0
2019-09-03 14:30:00,101.02,101.43,100.91,101.41,54143.0,101.02,101.43,100.91,101.41,54143.0
2019-09-03 15:00:00,101.43,101.62,101.27,101.61,67355.0,101.43,101.62,101.27,101.61,67355.0
2019-09-03 15:30:00,101.61,102.09,101.57,101.99,444105.0,101.61,102.09,101.57,101.99,444105.0
2019-09-04 09:30:00,102.88,104.19,102.5,103.87,225780.0,102.88,104.19,102.5,103.87,225780.0
2019-09-04 10:00:00,103.91,104.35,103.73,104.09,182135.0,103.91,104.35,103.73,104.09,182135.0
2019-09-04 10:30:00,104.04,104.47,103.97,104.24,90876.0,104.04,104.47,103.97,104.24,90876.0
2019-09-04 11:00:00,104.26,104.7,103.99,104.65,169764.0,104.26,104.7,103.99,104.65,169764.0
2019-09-04 11:30:00,104.62,104.79,104.4,104.51,79260.0,104.62,104.79,104.4,104.51,79260.0
2019-09-04 12:00:00,104.53,104.63,104.33,104.52,82988.0,104.53,104.63,104.33,104.52,82988.0
2019-09-04 12:30:00,104.54,104.62,103.8,103.81,177540.0,104.54,104.62,103.8,103.81,177540.0
2019-09-04 13:00:00,103.81,104.35,103.79,104.3,98361.0,103.81,104.35,103.79,104.3,98361.0
2019-09-04 13:30:00,104.31,104.45,104.3,104.37,42533.0,104.31,104.45,104.3,104.37,42533.0
2019-09-04 14:00:00,104.38,104.87,104.29,104.74,71664.0,104.38,104.87,104.29,104.74,71664.0
2019-09-04 14:30:00,104.71,105.04,104.69,104.97,88766.0,104.71,105.04,104.69,104.97,88766.0
2019-09-04 15:00:00,104.97,105.08,104.72,104.89,194869.0,104.97,105.08,104.72,104.89,194869.0
2019-09-04 15:30:00,104.9,105.18,104.87,105.03,340718.0,104.9,105.18,104.87,105.03,340718.0
2019-09-05 09:30:00,106.43,108.29,106.28,106.92,210592.0,106.43,108.29,106.28,106.92,210592.0
2019-09-05 10:00:00,106.95,107.82,106.89,107.38,237918.0,106.95,107.82,106.89,107.38,237918.0
2019-09-05 10:30:00,107.36,107.76,107.06,107.09,239763.0,107.36,107.76,107.06,107.09,239763.0
2019-09-05 11:00:00,107.09,107.11,106.69,106.88,165516.0,107.09,107.11,106.69,106.88,165516.0
2019-09-05 11:30:00,106.91,107.0,106.35,106.52,177646.0,106.91,107.0,106.35,106.52,177646.0
2019-09-05 12:00:00,106.52,106.52,106.19,106.3,118390.0,106.52,106.52,106.19,106.3,118390.0
2019-09-05 12:30:00,106.3,106.59,106.21,106.58,68074.0,106.3,106.59,106.21,106.58,68074.0
2019-09-05 13:00:00,106.58,106.83,106.5,106.78,60703.0,106.58,106.83,106.5,106.78,60703.0
2019-09-05 13:30:00,106.79,106.94,106.63,106.9,49216.0,106.79,106.94,106.63,106.9,49216.0
2019-09-05 14:00:00,106.91,107.17,106.86,107.06,88178.0,106.91,107.17,106.86,107.06,88178.0
2019-09-05 14:30:00,107.07,107.24,106.86,107.1,92797.0,107.07,107.24,106.86,107.1,92797.0
2019-09-05 15:00:00,107.1,107.41,107.1,107.32,89698.0,107.1,107.41,107.1,107.32,89698.0
2019-09-05 15:30:00,107.31,107.64,107.29,107.63,278764.0,107.31,107.64,107.29,107.63,278764.0
2019-09-06 09:30:00,107.68,109.43,107.17,109.0,140084.0,107.68,109.43,107.17,109.0,140084.0
2019-09-06 10:00:00,109.02,109.1,108.46,108.92,172586.0,109.02,109.1,108.46,108.92,172586.0
2019-09-06 10:30:00,108.97,109.15,108.79,109.15,74643.0,108.97,109.15,108.79,109.15,74643.0
2019-09-06 11:00:00,109.15,109.16,108.71,108.93,124750.0,109.15,109.16,108.71,108.93,124750.0
2019-09-06 11:30:00,108.91,109.11,108.6,108.74,101684.0,108.91,109.11,108.6,108.74,101684.0
2019-09-06 12:00:00,108.72,109.08,108.71,108.99,149750.0,108.72,109.08,108.71,108.99,149750.0
2019-09-06 12:30:00,109.01,109.08,108.69,108.99,129220.0,109.01,109.08,108.69,108.99,129220.0
2019-09-06 13:00:00,109.0,109.1,108.82,109.05,91965.0,109.0,109.1,108.82,109.05,91965.0
2019-09-06 13:30:00,109.08,109.17,108.73,108.75,75523.0,109.08,109.17,108.73,108.75,75523.0
2019-09-06 14:00:00,108.73,108.79,108.56,108.71,50174.0,108.73,108.79,108.56,108.71,50174.0
2019-09-06 14:30:00,108.7,108.95,108.67,108.87,87153.0,108.7,108.95,108.67,108.87,87153.0
2019-09-06 15:00:00,108.87,109.29,108.8,109.27,87945.0,108.87,109.29,108.8,109.27,87945.0
2019-09-06 15:30:00,109.25,109.72,109.2,109.63,526527.0,109.25,109.72,109.2,109.63,526527.0
2019-09-09 09:30:00,109.9,110.72,109.57,110.57,146518.0,109.9,110.72,109.57,110.57,146518.0
2019-09-09 10:00:00,110.59,110.71,108.89,108.98,145395.0,110.59,110.71,108.89,108.98,145395.0
2019-09-09 10:30:00,109.01,109.24,108.17,108.97,107064.0,109.01,109.24,108.17,108.97,107064.0
2019-09-09 11:00:00,108.98,109.23,108.8,109.11,74212.0,108.98,109.23,108.8,109.11,74212.0
2019-09-09 11:30:00,109.1,109.15,108.88,108.98,40303.0,109.1,109.15,108.88,108.98,40303.0
2019-09-09 12:00:00,108.96,108.96,108.54,108.57,54843.0,108.96,108.96,108.54,108.57,54843.0
2019-09-09 12:30:00,108.59,108.6,108.09,108.23,33506.0,108.59,108.6,108.09,108.23,33506.0
2019-09-09 13:00:00,108.23,108.36,108.15,108.19,31381.0,108.23,108.36,108.15,108.19,31381.0
2019-09-09 13:30:00,108.19,108.27,107.92,108.21,43091.0,108.19,108.27,107.92,108.21,43091.0
2019-09-09 14:00:00,108.21,108.22,108.02,108.07,46711.0,108.21,108.22,108.02,108.07,46711.0
2019-09-09 14:30:00,108.05,108.11,107.7,107.77,41567.0,108.05,108.11,107.7,107.77,41567.0
2019-09-09 15:00:00,107.75,108.44,107.74,108.41,120041.0,107.75,108.44,107.74,108.41,120041.0
2019-09-09 15:30:00,108.42,109.17,108.4,108.86,292133.0,108.42,109.17,108.4,108.86,292133.0
2019-09-10 09:30:00,108.55,108.78,107.31,107.49,123243.0,108.55,108.78,107.31,107.49,123243.0
2019-09-10 10:00:00,107.45,107.64,106.81,107.22,139995.0,107.45,107.64,106.81,107.22,139995.0
2019-09-10 10:30:00,107.17,107.94,107.12,107.67,69300.0,107.17,107.94,107.12,107.67,69300.0
2019-09-10 11:00:00,107.73,107.78,107.5,107.58,47149.0,107.73,107.78,107.5,107.58,47149.0
2019-09-10 11:30:00,107.58,108.69,107.46,108.6,60156.0,107.58,108.69,107.46,108.6,60156.0
2019-09-10 12:00:00,108.65,109.49,108.63,109.36,85963.0,108.65,109.49,108.63,109.36,85963.0
2019-09-10 12:30:00,109.37,109.55,109.22,109.31,48342.0,109.37,109.55,109.22,109.31,48342.0
2019-09-10 13:00:00,109.34,109.61,109.15,109.35,68149.0,109.34,109.61,109.15,109.35,68149.0
2019-09-10 13:30:00,109.37,109.63,109.35,109.5,44560.0,109.37,109.63,109.35,109.5,44560.0
2019-09-10 14:00:00,109.52,109.54,109.2,109.27,61565.0,109.52,109.54,109.2,109.27,61565.0
2019-09-10 14:30:00,109.3,109.5,109.26,109.41,50321.0,109.3,109.5,109.26,109.41,50321.0
2019-09-10 15:00:00,109.4,109.62,109.35,109.6,68318.0,109.4,109.62,109.35,109.6,68318.0
2019-09-10 15:30:00,109.61,110.02,109.59,109.92,348732.0,109.61,110.02,109.59,109.92,348732.0
2019-09-11 09:30:00,111.02,111.99,110.42,111.72,272112.0,111.02,111.99,110.42,111.72,272112.0
2019-09-11 10:00:00,111.74,112.65,111.58,111.86,223305.0,111.74,112.65,111.58,111.86,223305.0
2019-09-11 10:30:00,111.79,112.07,111.69,111.85,73243.0,111.79,112.07,111.69,111.85,73243.0
2019-09-11 11:00:00,111.86,112.21,111.5,111.8,117522.0,111.86,112.21,111.5,111.8,117522.0
2019-09-11 11:30:00,111.8,111.9,111.61,111.8,92167.0,111.8,111.9,111.61,111.8,92167.0
2019-09-11 12:00:00,111.77,112.49,111.77,112.41,107367.0,111.77,112.49,111.77,112.41,107367.0
2019-09-11 12:30:00,112.42,112.55,111.91,111.91,97765.0,112.42,112.55,111.91,111.91,97765.0
2019-09-11 13:00:00,111.93,112.09,111.75,111.75,41251.0,111.93,112.09,111.75,111.75,41251.0
2019-09-11 13:30:00,111.73,112.05,111.45,111.5,83006.0,111.73,112.05,111.45,111.5,83006.0
2019-09-11 14:00:00,111.47,111.48,110.9,110.98,68319.0,111.47,111.48,110.9,110.98,68319.0
2019-09-11 14:30:00,111.0,111.26,110.98,111.18,85218.0,111.0,111.26,110.98,111.18,85218.0
2019-09-11 15:00:00,111.18,111.57,111.06,111.15,479734.0,111.18,111.57,111.06,111.15,479734.0
2019-09-11 15:30:00,111.15,111.57,111.04,111.34,460409.0,111.15,111.57,111.04,111.34,460409.0
2019-09-12 09:30:00,111.83,112.4,111.01,111.87,89991.0,111.83,112.4,111.01,111.87,89991.0
2019-09-12 10:00:00,111.77,112.19,111.21,111.99,210804.0,111.77,112.19,111.21,111.99,210804.0
2019-09-12 10:30:00,112.02,112.2,111.67,111.94,71438.0,112.02,112.2,111.67,111.94,71438.0
2019-09-12 11:00:00,111.9,111.94,111.56,111.66,55994.0,111.9,111.94,111.56,111.66,55994.0
2019-09-12 11:30:00,111.69,111.84,111.61,111.68,43062.0,111.69,111.84,111.61,111.68,43062.0
2019-09-12 12:00:00,111.68,111.86,111.57,111.79,48470.0,111.68,111.86,111.57,111.79,48470.0
2019-09-12 12:30:00,111.79,111.93,111.74,111.84,56256.0,111.79,111.93,111.74,111.84,56256.0
2019-09-12 13:00:00,111.83,112.22,111.82,112.19,73118.0,111.83,112.22,111.82,112.19,73118.0
2019-09-12 13:30:00,112.17,112.86,112.15,112.67,66375.0,112.17,112.86,112.15,112.67,66375.0
2019-09-12 14:00:00,112.65,112.91,112.53,112.79,62026.0,112.65,112.91,112.53,112.79,62026.0
2019-09-12 14:30:00,112.76,112.87,112.45,112.45,49932.0,112.76,112.87,112.45,112.45,49932.0
2019-09-12 15:00:00,112.47,112.6,112.17,112.24,85750.0,112.47,112.6,112.17,112.24,85750.0
2019-09-12 15:30:00,112.26,112.36,111.65,111.94,187850.0,112.26,112.36,111.65,111.94,187850.0
2019-09-13 09:30:00,111.89,112.2,111.51,111.99,119327.0,111.89,112.2,111.51,111.99,119327.0
2019-09-13 10:00:00,111.95,112.45,111.87,112.17,105896.0,111.95,112.45,111.87,112.17,105896.0
2019-09-13 10:30:00,112.15,112.15,111.62,111.98,54367.0,112.15,112.15,111.62,111.98,54367.0
2019-09-13 11:00:00,112.01,112.46,112.0,112.16,43232.0,112.01,112.46,112.0,112.16,43232.0
2019-09-13 11:30:00,112.14,112.71,112.09,112.47,102973.0,112.14,112.71,112.09,112.47,102973.0
2019-09-13 12:00:00,112.46,112.76,112.37,112.53,42472.0,112.46,112.76,112.37,112.53,42472.0
2019-09-13 12:30:00,112.53,112.63,112.33,112.36,32148.0,112.53,112.63,112.33,112.36,32148.0
2019-09-13 13:00:00,112.35,112.42,112.26,112.28,33834.0,112.35,112.42,112.26,112.28,33834.0
2019-09-13 13:30:00,112.27,112.56,112.17,112.43,37779.0,112.27,112.56,112.17,112.43,37779.0
2019-09-13 14:00:00,112.42,112.58,112.36,112.53,39351.0,112.42,112.58,112.36,112.53,39351.0
2019-09-13 14:30:00,112.55,112.71,112.5,112.68,56258.0,112.55,112.71,112.5,112.68,56258.0
2019-09-13 15:00:00,112.67,112.69,112.35,112.36,67882.0,112.67,112.69,112.35,112.36,67882.0
2019-09-13 15:30:00,112.36,113.12,112.32,112.86,421565.0,112.36,113.12,112.32,112.86,421565.0
2019-09-16 09:30:00,112.09,112.14,111.15,111.78,138106.0,112.09,112.14,111.15,111.78,138106.0
2019-09-16 10:00:00,111.78,111.89,111.1,111.16,104786.0,111.78,111.89,111.1,111.16,104786.0
2019-09-16 10:30:00,111.17,111.47,110.78,110.95,68686.0,111.17,111.47,110.78,110.95,68686.0
2019-09-16 11:00:00,111.01,111.24,110.84,110.98,56524.0,111.01,111.24,110.84,110.98,56524.0
2019-09-16 11:30:00,111.0,111.13,110.56,110.62,62324.0,111.0,111.13,110.56,110.62,62324.0
2019-09-16 12:00:00,110.65,110.9,110.47,110.84,82290.0,110.65,110.9,110.47,110.84,82290.0
2019-09-16 12:30:00,110.81,110.88,110.48,110.48,30362.0,110.81,110.88,110.48,110.48,30362.0
2019-09-16 13:00:00,110.46,110.49,110.01,110.1,57967.0,110.46,110.49,110.01,110.1,57967.0
2019-09-16 13:30:00,110.12,110.45,110.08,110.3,65409.0,110.12,110.45,110.08,110.3,65409.0
2019-09-16 14:00:00,110.28,110.32,109.54,109.59,101451.0,110.28,110.32,109.54,109.59,101451.0
2019-09-16 14:30:00,109.55,110.08,109.54,109.94,77946.0,109.55,110.08,109.54,109.94,77946.0
2019-09-16 15:00:00,109.97,110.33,109.95,110.06,104639.0,109.97,110.33,109.95,110.06,104639.0
2019-09-16 15:30:00,110.06,110.09,109.51,109.54,243967.0,110.06,110.09,109.51,109.54,243967.0
2019-09-17 09:30:00,109.74,110.74,109.56,110.53,79838.0,109.74,110.74,109.56,110.53,79838.0
2019-09-17 10:00:00,110.6,110.6,109.83,110.42,103217.0,110.6,110.6,109.83,110.42,103217.0
2019-09-17 10:30:00,110.37,110.72,110.37,110.41,35907.0,110.37,110.72,110.37,110.41,35907.0
2019-09-17 11:00:00,110.42,110.48,110.17,110.21,24521.0,110.42,110.48,110.17,110.21,24521.0
2019-09-17 11:30:00,110.23,110.3,110.14,110.16,19924.0,110.23,110.3,110.14,110.16,19924.0
2019-09-17 12:00:00,110.18,110.18,109.73,109.85,51940.0,110.18,110.18,109.73,109.85,51940.0
2019-09-17 12:30:00,109.84,109.84,109.52,109.58,21389.0,109.84,109.84,109.52,109.58,21389.0
2019-09-17 13:00:00,109.57,109.57,109.25,109.35,37090.0,109.57,109.57,109.25,109.35,37090.0
2019-09-17 13:30:00,109.37,110.08,109.36,109.95,54495.0,109.37,110.08,109.36,109.95,54495.0
2019-09-17 14:00:00,109.96,110.52,109.94,110.5,46874.0,109.96,110.52,109.94,110.5,46874.0
2019-09-17 14:30:00,110.49,110.62,110.36,110.5,50502.0,110.49,110.62,110.36,110.5,50502.0
2019-09-17 15:00:00,110.5,110.73,110.45,110.73,60601.0,110.5,110.73,110.45,110.73,60601.0
2019-09-17 15:30:00,110.72,111.1,110.69,111.04,171051.0,110.72,111.1,110.69,111.04,171051.0
2019-09-18 09:30:00,111.36,112.14,110.38,110.89,112382.0,111.36,112.14,110.38,110.89,112382.0
2019-09-18 10:00:00,110.82,111.5,110.77,111.41,53489.0,110.82,111.5,110.77,111.41,53489.0
2019-09-18 10:30:00,111.47,111.57,111.26,111.3,22694.0,111.47,111.57,111.26,111.3,22694.0
2019-09-18 11:00:00,111.26,111.28,110.63,110.75,51438.0,111.26,111.28,110.63,110.75,51438.0
2019-09-18 11:30:00,110.74,110.95,110.71,110.8,33330.0,110.74,110.95,110.71,110.8,33330.0
2019-09-18 12:00:00,110.84,110.95,110.76,110.86,15178.0,110.84,110.95,110.76,110.86,15178.0
2019-09-18 12:30:00,110.87,111.22,110.86,111.14,25579.0,110.87,111.22,110.86,111.14,25579.0
2019-09-18 13:00:00,111.13,111.35,111.01,111.01,30155.0,111.13,111.35,111.01,111.01,30155.0
2019-09-18 13:30:00,111.03,111.36,111.0,111.35,36484.0,111.03,111.36,111.0,111.35,36484.0
2019-09-18 14:00:00,111.33,111.34,110.43,110.68,42032.0,111.33,111.34,110.43,110.68,42032.0
2019-09-18 14:30:00,110.66,111.21,110.56,111.14,76700.0,110.66,111.21,110.56,111.14,76700.0
2019-09-18 15:00:00,111.12,111.35,111.01,111.33,93157.0,111.12,111.35,111.01,111.33,93157.0
2019-09-18 15:30:00,111.33,112.27,111.31,112.25,403360.0,111.33,112.27,111.31,112.25,403360.0
2019-09-19 09:30:00,112.59,112.92,112.22,112.72,142965.0,112.59,112.92,112.22,112.72,142965.0
2019-09-19 10:00:00,112.72,112.73,112.14,112.2,62701.0,112.72,112.73,112.14,112.2,62701.0
2019-09-19 10:30:00,112.23,112.37,112.09,112.19,32896.0,112.23,112.37,112.09,112.19,32896.0
2019-09-19 11:00:00,112.21,112.24,112.01,112.12,50074.0,112.21,112.24,112.01,112.12,50074.0
2019-09-19 11:30:00,112.11,112.14,111.72,111.92,31534.0,112.11,112.14,111.72,111.92,31534.0
2019-09-19 12:00:00,111.94,112.06,111.8,111.91,45528.0,111.94,112.06,111.8,111.91,45528.0
2019-09-19 12:30:00,111.89,112.2,111.86,111.97,100976.0,111.89,112.2,111.86,111.97,100976.0
2019-09-19 13:00:00,111.99,112.27,111.98,112.19,93649.0,111.99,112.27,111.98,112.19,93649.0
2019-09-19 13:30:00,112.19,112.45,111.98,112.42,49561.0,112.19,112.45,111.98,112.42,49561.0
2019-09-19 14:00:00,112.4,112.42,112.18,112.23,49758.0,112.4,112.42,112.18,112.23,49758.0
2019-09-19 14:30:00,112.23,112.26,111.9,111.99,31916.0,112.23,112.26,111.9,111.99,31916.0
2019-09-19 15:00:00,111.98,112.13,111.92,112.05,64033.0,111.98,112.13,111.92,112.05,64033.0
2019-09-19 15:30:00,112.05,112.09,111.68,111.73,212886.0,112.05,112.09,111.68,111.73,212886.0
2019-09-20 09:30:00,111.88,112.9,111.88,112.78,374404.0,111.88,112.9,111.88,112.78,374404.0
2019-09-20 10:00:00,112.78,113.2,112.72,112.96,102713.0,112.78,113.2,112.72,112.96,102713.0
2019-09-20 10:30:00,113.01,113.2,112.42,112.52,84155.0,113.01,113.2,112.42,112.52,84155.0
2019-09-20 11:00:00,112.5,112.88,112.26,112.84,46208.0,112.5,112.88,112.26,112.84,46208.0
2019-09-20 11:30:00,112.81,113.2,112.74,113.03,82726.0,112.81,113.2,112.74,113.03,82726.0
2019-09-20 12:00:00,113.04,113.1,112.87,113.0,27942.0,113.04,113.1,112.87,113.0,27942.0
2019-09-20 12:30:00,112.99,113.67,112.98,113.54,224864.0,112.99,113.67,112.98,113.54,224864.0
2019-09-20 13:00:00,113.49,113.54,111.94,112.06,204002.0,113.49,113.54,111.94,112.06,204002.0
2019-09-20 13:30:00,112.08,112.31,111.63,111.85,114599.0,112.08,112.31,111.63,111.85,114599.0
2019-09-20 14:00:00,111.86,112.23,111.71,111.96,66363.0,111.86,112.23,111.71,111.96,66363.0
2019-09-20 14:30:00,111.93,112.0,111.51,111.59,98511.0,111.93,112.0,111.51,111.59,98511.0
2019-09-20 15:00:00,111.58,111.83,111.47,111.83,76407.0,111.58,111.83,111.47,111.83,76407.0
2019-09-20 15:30:00,111.85,111.89,111.04,111.06,270959.0,111.85,111.89,111.04,111.06,270959.0
2019-09-23 09:30:00,111.49,112.27,111.1,112.05,147665.0,111.49,112.27,111.1,112.05,147665.0
2019-09-23 10:00:00,111.97,112.64,111.84,112.56,68819.0,111.97,112.64,111.84,112.56,68819.0
2019-09-23 10:30:00,112.52,113.0,112.27,112.88,112716.0,112.52,113.0,112.27,112.88,112716.0
2019-09-23 11:00:00,112.9,113.45,112.89,113.42,129932.0,112.9,113.45,112.89,113.42,129932.0
2019-09-23 11:30:00,113.44,113.7,112.86,112.99,83618.0,113.44,113.7,112.86,112.99,83618.0
2019-09-23 12:00:00,112.95,112.95,112.53,112.86,92953.0,112.95,112.95,112.53,112.86,92953.0
2019-09-23 12:30:00,112.83,113.07,112.79,113.01,52039.0,112.83,113.07,112.79,113.01,52039.0
2019-09-23 13:00:00,113.01,113.58,112.97,113.56,48958.0,113.01,113.58,112.97,113.56,48958.0
2019-09-23 13:30:00,113.54,113.61,113.4,113.49,48369.0,113.54,113.61,113.4,113.49,48369.0
2019-09-23 14:00:00,113.5,113.61,113.41,113.52,52375.0,113.5,113.61,113.41,113.52,52375.0
2019-09-23 14:30:00,113.5,113.88,113.47,113.64,84227.0,113.5,113.88,113.47,113.64,84227.0
2019-09-23 15:00:00,113.66,113.94,113.65,113.79,78841.0,113.66,113.94,113.65,113.79,78841.0
2019-09-23 15:30:00,113.81,113.83,113.3,113.44,267795.0,113.81,113.83,113.3,113.44,267795.0
2019-09-24 09:30:00,113.67,114.45,113.35,114.19,182228.0,113.67,114.45,113.35,114.19,182228.0
2019-09-24 10:00:00,114.16,114.51,113.09,113.1,133452.0,114.16,114.51,113.09,113.1,133452.0
2019-09-24 10:30:00,113.08,113.46,112.94,113.44,69639.0,113.08,113.46,112.94,113.44,69639.0
2019-09-24 11:00:00,113.44,113.44,112.5,112.83,53256.0,113.44,113.44,112.5,112.83,53256.0
2019-09-24 11:30:00,112.83,112.86,112.01,112.54,57479.0,112.83,112.86,112.01,112.54,57479.0
2019-09-24 12:00:00,112.47,112.86,112.06,112.27,33236.0,112.47,112.86,112.06,112.27,33236.0
2019-09-24 12:30:00,112.28,112.3,111.82,112.11,77738.0,112.28,112.3,111.82,112.11,77738.0
2019-09-24 13:00:00,112.11,112.67,112.07,112.51,44527.0,112.11,112.67,112.07,112.51,44527.0
2019-09-24 13:30:00,112.48,112.62,112.34,112.49,27983.0,112.48,112.62,112.34,112.49,27983.0
2019-09-24 14:00:00,112.51,113.2,112.36,112.92,88987.0,112.51,113.2,112.36,112.92,88987.0
2019-09-24 14:30:00,112.93,113.43,112.93,113.25,131660.0,112.93,113.43,112.93,113.25,131660.0
2019-09-24 15:00:00,113.23,113.49,112.98,113.2,66911.0,113.23,113.49,112.98,113.2,66911.0
2019-09-24 15:30:00,113.19,113.43,112.92,113.43,218127.0,113.19,113.43,112.92,113.43,218127.0
2019-09-25 09:30:00,113.37,114.16,112.22,112.47,109906.0,113.37,114.16,112.22,112.47,109906.0
2019-09-25 10:00:00,112.36,112.65,111.85,112.43,74986.0,112.36,112.65,111.85,112.43,74986.0
2019-09-25 10:30:00,112.45,113.4,112.45,113.07,123944.0,112.45,113.4,112.45,113.07,123944.0
2019-09-25 11:00:00,113.09,113.66,113.08,113.51,78032.0,113.09,113.66,113.08,113.51,78032.0
2019-09-25 11:30:00,113.55,113.55,112.87,113.08,24902.0,113.55,113.55,112.87,113.08,24902.0
2019-09-25 12:00:00,113.08,113.14,112.71,112.86,33242.0,113.08,113.14,112.71,112.86,33242.0
2019-09-25 12:30:00,112.86,112.86,112.62,112.65,27244.0,112.86,112.86,112.62,112.65,27244.0
2019-09-25 13:00:00,112.65,112.94,112.56,112.68,34693.0,112.65,112.94,112.56,112.68,34693.0
2019-09-25 13:30:00,112.67,112.72,112.51,112.62,31669.0,112.67,112.72,112.51,112.62,31669.0
2019-09-25 14:00:00,112.63,113.05,112.62,112.86,51045.0,112.63,113.05,112.62,112.86,51045.0
2019-09-25 14:30:00,112.87,113.12,112.86,112.99,29079.0,112.87,113.12,112.86,112.99,29079.0
2019-09-25 15:00:00,112.97,113.01,112.77,112.77,36222.0,112.97,113.01,112.77,112.77,36222.0
2019-09-25 15:30:00,112.8,113.14,112.75,112.98,181651.0,112.8,113.14,112.75,112.98,181651.0
2019-09-26 09:30:00,113.51,113.58,112.1,112.56,133306.0,113.51,113.58,112.1,112.56,133306.0
2019-09-26 10:00:00,112.54,112.59,111.79,111.94,85640.0,112.54,112.59,111.79,111.94,85640.0
2019-09-26 10:30:00,111.96,112.26,111.91,112.09,57196.0,111.96,112.26,111.91,112.09,57196.0
2019-09-26 11:00:00,112.02,112.04,111.33,111.52,52980.0,112.02,112.04,111.33,111.52,52980.0
2019-09-26 11:30:00,111.55,111.82,111.45,111.65,53920.0,111.55,111.82,111.45,111.65,53920.0
2019-09-26 12:00:00,111.63,112.08,111.61,111.99,37351.0,111.63,112.08,111.61,111.99,37351.0
2019-09-26 12:30:00,112.04,112.04,111.79,111.89,22097.0,112.04,112.04,111.79,111.89,22097.0
2019-09-26 13:00:00,111.88,111.98,111.71,111.84,28315.0,111.88,111.98,111.71,111.84,28315.0
2019-09-26 13:30:00,111.84,112.24,111.79,112.23,17663.0,111.84,112.24,111.79,112.23,17663.0
2019-09-26 14:00:00,112.29,112.45,112.18,112.41,32019.0,112.29,112.45,112.18,112.41,32019.0
2019-09-26 14:30:00,112.44,112.51,112.28,112.35,52865.0,112.44,112.51,112.28,112.35,52865.0
2019-09-26 15:00:00,112.36,112.73,112.29,112.65,55493.0,112.36,112.73,112.29,112.65,55493.0
2019-09-26 15:30:00,112.67,112.83,112.37,112.42,166779.0,112.67,112.83,112.37,112.42,166779.0
2019-09-27 09:30:00,113.29,113.86,112.6,113.69,129777.0,113.29,113.86,112.6,113.69,129777.0
2019-09-27 10:00:00,113.69,113.94,113.35,113.48,83986.0,113.69,113.94,113.35,113.48,83986.0
2019-09-27 10:30:00,113.44,114.35,113.44,114.22,88494.0,113.44,114.35,113.44,114.22,88494.0
2019-09-27 11:00:00,114.2,114.42,114.16,114.27,69548.0,114.2,114.42,114.16,114.27,69548.0
2019-09-27 11:30:00,114.28,114.36,113.45,114.16,90557.0,114.28,114.36,113.45,114.16,90557.0
2019-09-27 12:00:00,114.19,114.22,113.88,114.15,74182.0,114.19,114.22,113.88,114.15,74182.0
2019-09-27 12:30:00,114.1,114.16,113.57,113.59,66141.0,114.1,114.16,113.57,113.59,66141.0
2019-09-27 13:00:00,113.56,113.83,113.34,113.49,48225.0,113.56,113.83,113.34,113.49,48225.0
2019-09-27 13:30:00,113.49,113.5,113.24,113.37,63838.0,113.49,113.5,113.24,113.37,63838.0
2019-09-27 14:00:00,113.38,113.48,113.3,113.42,37931.0,113.38,113.48,113.3,113.42,37931.0
2019-09-27 14:30:00,113.41,113.5,113.3,113.45,35874.0,113.41,113.5,113.3,113.45,35874.0
2019-09-27 15:00:00,113.45,113.57,113.33,113.5,66306.0,113.45,113.57,113.33,113.5,66306.0
2019-09-27 15:30:00,113.49,114.41,113.46,114.32,436193.0,113.49,114.41,113.46,114.32,436193.0
2019-09-30 09:30:00,114.46,115.47,114.46,115.33,178958.0,114.46,115.47,114.46,115.33,178958.0
2019-09-30 10:00:00,115.27,115.33,114.91,115.14,67762.0,115.27,115.33,114.91,115.14,67762.0
2019-09-30 10:30:00,115.16,115.49,115.13,115.46,106659.0,115.16,115.49,115.13,115.46,106659.0
2019-09-30 11:00:00,115.48,115.79,115.05,115.29,80479.0,115.48,115.79,115.05,115.29,80479.0
2019-09-30 11:30:00,115.32,115.33,114.74,114.82,109997.0,115.32,115.33,114.74,114.82,109997.0
2019-09-30 12:00:00,114.81,114.85,114.42,114.74,51961.0,114.81,114.85,114.42,114.74,51961.0
2019-09-30 12:30:00,114.77,114.79,114.64,114.69,23877.0,114.77,114.79,114.64,114.69,23877.0
2019-09-30 13:00:00,114.71,114.75,114.49,114.52,37564.0,114.71,114.75,114.49,114.52,37564.0
2019-09-30 13:30:00,114.52,114.98,114.51,114.65,69142.0,114.52,114.98,114.51,114.65,69142.0
2019-09-30 14:00:00,114.71,114.88,114.57,114.64,83730.0,114.71,114.88,114.57,114.64,83730.0
2019-09-30 14:30:00,114.68,114.72,114.09,114.16,265353.0,114.68,114.72,114.09,114.16,265353.0
2019-09-30 15:00:00,114.17,114.19,113.96,114.02,109281.0,114.17,114.19,113.96,114.02,109281.0
2019-09-30 15:30:00,114.01,114.23,113.86,114.16,188652.0,114.01,114.23,113.86,114.16,188652.0
2019-10-01 09:30:00,114.91,115.09,113.77,113.86,89746.0,114.91,115.09,113.77,113.86,89746.0
2019-10-01 10:00:00,113.86,114.09,113.42,114.09,93298.0,113.86,114.09,113.42,114.09,93298.0
2019-10-01 10:30:00,114.12,114.4,114.02,114.32,81341.0,114.12,114.4,114.02,114.32,81341.0
2019-10-01 11:00:00,114.31,114.49,114.0,114.13,91448.0,114.31,114.49,114.0,114.13,91448.0
2019-10-01 11:30:00,114.16,114.2,113.61,113.74,89250.0,114.16,114.2,113.61,113.74,89250.0
2019-10-01 12:00:00,113.74,113.78,113.51,113.65,70227.0,113.74,113.78,113.51,113.65,70227.0
2019-10-01 12:30:00,113.67,113.81,113.59,113.66,47989.0,113.67,113.81,113.59,113.66,47989.0
2019-10-01 13:00:00,113.65,113.7,113.51,113.66,75051.0,113.65,113.7,113.51,113.66,75051.0
2019-10-01 13:30:00,113.66,113.9,113.47,113.68,51319.0,113.66,113.9,113.47,113.68,51319.0
2019-10-01 14:00:00,113.7,113.88,113.42,113.52,71261.0,113.7,113.88,113.42,113.52,71261.0
2019-10-01 14:30:00,113.52,113.76,113.33,113.35,64606.0,113.52,113.76,113.33,113.35,64606.0
2019-10-01 15:00:00,113.36,113.42,113.04,113.31,102678.0,113.36,113.42,113.04,113.31,102678.0
2019-10-01 15:30:00,113.3,113.39,113.0,113.25,222544.0,113.3,113.39,113.0,113.25,222544.0
2019-10-02 09:30:00,112.24,112.71,111.01,111.42,135122.0,112.24,112.71,111.01,111.42,135122.0
2019-10-02 10:00:00,111.41,112.76,111.22,111.91,71399.0,111.41,112.76,111.22,111.91,71399.0
2019-10-02 10:30:00,111.85,112.18,111.41,112.06,57143.0,111.85,112.18,111.41,112.06,57143.0
2019-10-02 11:00:00,112.04,112.11,111.17,111.29,87338.0,112.04,112.11,111.17,111.29,87338.0
2019-10-02 11:30:00,111.3,111.77,111.05,111.76,125555.0,111.3,111.77,111.05,111.76,125555.0
2019-10-02 12:00:00,111.78,111.79,111.21,111.37,114074.0,111.78,111.79,111.21,111.37,114074.0
2019-10-02 12:30:00,111.4,111.55,111.15,111.23,114562.0,111.4,111.55,111.15,111.23,114562.0
2019-10-02 13:00:00,111.23,111.8,111.2,111.67,128524.0,111.23,111.8,111.2,111.67,128524.0
2019-10-02 13:30:00,111.67,112.09,111.61,112.02,98121.0,111.67,112.09,111.61,112.02,98121.0
2019-10-02 14:00:00,112.02,112.7,111.99,112.63,64897.0,112.02,112.7,111.99,112.63,64897.0
2019-10-02 14:30:00,112.65,113.15,112.43,113.11,169140.0,112.65,113.15,112.43,113.11,169140.0
2019-10-02 15:00:00,113.13,113.37,112.97,113.14,198283.0,113.13,113.37,112.97,113.14,198283.0
2019-10-02 15:30:00,113.15,113.32,112.89,113.1,483379.0,113.15,113.32,112.89,113.1,483379.0
2019-10-03 09:30:00,112.77,113.0,112.08,112.25,66963.0,112.77,113.0,112.08,112.25,66963.0
2019-10-03 10:00:00,112.22,112.29,110.65,111.67,197909.0,112.22,112.29,110.65,111.67,197909.0
2019-10-03 10:30:00,111.69,111.75,110.97,111.23,65655.0,111.69,111.75,110.97,111.23,65655.0
2019-10-03 11:00:00,111.2,111.93,111.17,111.73,50327.0,111.2,111.93,111.17,111.73,50327.0
2019-10-03 11:30:00,111.77,111.89,111.24,111.89,92437.0,111.77,111.89,111.24,111.89,92437.0
2019-10-03 12:00:00,111.83,112.04,111.65,112.0,35390.0,111.83,112.04,111.65,112.0,35390.0
2019-10-03 12:30:00,111.97,112.18,111.86,112.14,78782.0,111.97,112.18,111.86,112.14,78782.0
2019-10-03 13:00:00,112.13,112.22,111.96,112.04,72267.0,112.13,112.22,111.96,112.04,72267.0
2019-10-03 13:30:00,112.02,112.66,111.65,112.34,480151.0,112.02,112.66,111.65,112.34,480151.0
2019-10-03 14:00:00,112.33,112.76,112.22,112.6,44142.0,112.33,112.76,112.22,112.6,44142.0
2019-10-03 14:30:00,112.57,113.14,112.52,113.0,85404.0,112.57,113.14,112.52,113.0,85404.0
2019-10-03 15:00:00,113.04,113.07,112.54,112.54,99488.0,113.04,113.07,112.54,112.54,99488.0
2019-10-03 15:30:00,112.54,112.91,112.49,112.91,124831.0,112.54,112.91,112.49,112.91,124831.0
2019-10-04 09:30:00,113.21,114.09,113.15,114.05,123151.0,113.21,114.09,113.15,114.05,123151.0
2019-10-04 10:00:00,114.07,115.42,114.07,115.16,205693.0,114.07,115.42,114.07,115.16,205693.0
2019-10-04 10:30:00,115.19,115.19,114.49,114.83,155769.0,115.19,115.19,114.49,114.83,155769.0
2019-10-04 11:00:00,114.85,115.02,114.69,114.97,138639.0,114.85,115.02,114.69,114.97,138639.0
2019-10-04 11:30:00,114.98,115.4,114.98,115.36,120749.0,114.98,115.4,114.98,115.36,120749.0
2019-10-04 12:00:00,115.35,115.89,115.25,115.75,189777.0,115.35,115.89,115.25,115.75,189777.0
2019-10-04 12:30:00,115.73,116.04,115.7,115.72,90248.0,115.73,116.04,115.7,115.72,90248.0
2019-10-04 13:00:00,115.71,116.44,115.57,116.4,150768.0,115.71,116.44,115.57,116.4,150768.0
2019-10-04 13:30:00,116.41,116.43,115.95,116.03,108454.0,116.41,116.43,115.95,116.03,108454.0
2019-10-04 14:00:00,116.05,116.59,116.02,116.49,112902.0,116.05,116.59,116.02,116.49,112902.0
2019-10-04 14:30:00,116.5,116.55,115.9,115.98,78701.0,116.5,116.55,115.9,115.98,78701.0
2019-10-04 15:00:00,115.99,116.02,115.55,115.65,108120.0,115.99,116.02,115.55,115.65,108120.0
2019-10-04 15:30:00,115.65,116.22,115.65,115.72,333760.0,115.65,116.22,115.65,115.72,333760.0
2019-10-07 09:30:00,115.13,115.66,112.37,112.4,245960.0,115.13,115.66,112.37,112.4,245960.0
2019-10-07 10:00:00,112.49,112.92,112.41,112.54,124186.0,112.49,112.92,112.41,112.54,124186.0
2019-10-07 10:30:00,112.5,112.59,111.83,112.27,126669.0,112.5,112.59,111.83,112.27,126669.0
2019-10-07 11:00:00,112.24,112.6,112.2,112.41,65580.0,112.24,112.6,112.2,112.41,65580.0
2019-10-07 11:30:00,112.4,112.71,112.35,112.5,60097.0,112.4,112.71,112.35,112.5,60097.0
2019-10-07 12:00:00,112.49,112.86,112.3,112.42,51823.0,112.49,112.86,112.3,112.42,51823.0
2019-10-07 12:30:00,112.43,112.65,112.36,112.61,27495.0,112.43,112.65,112.36,112.61,27495.0
2019-10-07 13:00:00,112.61,112.72,112.32,112.59,29503.0,112.61,112.72,112.32,112.59,29503.0
2019-10-07 13:30:00,112.6,113.04,112.6,112.98,46972.0,112.6,113.04,112.6,112.98,46972.0
2019-10-07 14:00:00,112.99,113.01,112.51,112.59,53786.0,112.99,113.01,112.51,112.59,53786.0
2019-10-07 14:30:00,112.59,112.6,112.01,112.15,73284.0,112.59,112.6,112.01,112.15,73284.0
2019-10-07 15:00:00,112.1,112.36,112.03,112.32,49470.0,112.1,112.36,112.03,112.32,49470.0
2019-10-07 15:30:00,112.32,112.47,112.08,112.2,160296.0,112.32,112.47,112.08,112.2,160296.0
2019-10-08 09:30:00,111.27,111.64,110.81,111.61,64706.0,111.27,111.64,110.81,111.61,64706.0
2019-10-08 10:00:00,111.66,112.47,111.64,112.17,181058.0,111.66,112.47,111.64,112.17,181058.0
2019-10-08 10:30:00,112.2,112.4,111.78,112.31,63351.0,112.2,112.4,111.78,112.31,63351.0
2019-10-08 11:00:00,112.34,113.18,112.33,112.6,150483.0,112.34,113.18,112.33,112.6,150483.0
2019-10-08 11:30:00,112.57,112.98,112.41,112.75,66780.0,112.57,112.98,112.41,112.75,66780.0
2019-10-08 12:00:00,112.79,113.27,112.72,113.2,50460.0,112.79,113.27,112.72,113.2,50460.0
2019-10-08 12:30:00,113.24,113.63,113.0,113.42,74736.0,113.24,113.63,113.0,113.42,74736.0
2019-10-08 13:00:00,113.43,113.75,113.02,113.69,68330.0,113.43,113.75,113.02,113.69,68330.0
2019-10-08 13:30:00,113.68,113.84,113.35,113.46,42927.0,113.68,113.84,113.35,113.46,42927.0
2019-10-08 14:00:00,113.47,113.47,113.24,113.34,29099.0,113.47,113.47,113.24,113.34,29099.0
2019-10-08 14:30:00,113.38,114.1,113.18,113.62,99800.0,113.38,114.1,113.18,113.62,99800.0
2019-10-08 15:00:00,113.52,113.75,113.02,113.19,159102.0,113.52,113.75,113.02,113.19,159102.0
2019-10-08 15:30:00,113.17,113.26,112.47,112.47,127011.0,113.17,113.26,112.47,112.47,127011.0
2019-10-09 09:30:00,113.29,114.25,113.08,113.94,98706.0,113.29,114.25,113.08,113.94,98706.0
2019-10-09 10:00:00,113.96,114.19,113.67,113.83,54232.0,113.96,114.19,113.67,113.83,54232.0
2019-10-09 10:30:00,113.83,114.1,113.75,114.0,24493.0,113.83,114.1,113.75,114.0,24493.0
2019-10-09 11:00:00,114.0,114.02,113.68,113.84,40616.0,114.0,114.02,113.68,113.84,40616.0
2019-10-09 11:30:00,113.88,114.61,113.84,114.45,97925.0,113.88,114.61,113.84,114.45,97925.0
2019-10-09 12:00:00,114.44,114.6,114.28,114.33,42946.0,114.44,114.6,114.28,114.33,42946.0
2019-10-09 12:30:00,114.38,114.69,114.11,114.35,66329.0,114.38,114.69,114.11,114.35,66329.0
2019-10-09 13:00:00,114.38,114.6,113.92,113.93,139606.0,114.38,114.6,113.92,113.93,139606.0
2019-10-09 13:30:00,113.93,114.29,113.59,114.12,168073.0,113.93,114.29,113.59,114.12,168073.0
2019-10-09 14:00:00,114.04,114.13,113.29,113.3,57063.0,114.04,114.13,113.29,113.3,57063.0
2019-10-09 14:30:00,113.27,113.52,113.25,113.47,61471.0,113.27,113.52,113.25,113.47,61471.0
2019-10-09 15:00:00,113.45,113.61,113.23,113.35,62672.0,113.45,113.61,113.23,113.35,62672.0
2019-10-09 15:30:00,113.35,113.39,112.92,112.99,174042.0,113.35,113.39,112.92,112.99,174042.0
2019-10-10 09:30:00,112.58,113.46,112.3,113.42,84148.0,112.58,113.46,112.3,113.42,84148.0
2019-10-10 10:00:00,113.42,113.61,112.89,112.89,18659.0,113.42,113.61,112.89,112.89,18659.0
2019-10-10 10:30:00,112.83,112.99,112.62,112.95,32305.0,112.83,112.99,112.62,112.95,32305.0
2019-10-10 11:00:00,112.98,113.34,112.76,113.22,75163.0,112.98,113.34,112.76,113.22,75163.0
2019-10-10 11:30:00,113.21,113.25,112.93,113.0,33131.0,113.21,113.25,112.93,113.0,33131.0
2019-10-10 12:00:00,112.98,113.12,112.86,112.94,38375.0,112.98,113.12,112.86,112.94,38375.0
2019-10-10 12:30:00,112.95,113.06,112.77,113.02,50210.0,112.95,113.06,112.77,113.02,50210.0
2019-10-10 13:00:00,113.05,113.17,112.98,113.16,23782.0,113.05,113.17,112.98,113.16,23782.0
2019-10-10 13:30:00,113.17,113.41,112.96,113.34,28868.0,113.17,113.41,112.96,113.34,28868.0
2019-10-10 14:00:00,113.37,113.69,112.92,113.69,56784.0,113.37,113.69,112.92,113.69,56784.0
2019-10-10 14:30:00,113.64,113.79,113.32,113.39,27386.0,113.64,113.79,113.32,113.39,27386.0
2019-10-10 15:00:00,113.39,113.82,113.33,113.79,98750.0,113.39,113.82,113.33,113.79,98750.0
2019-10-10 15:30:00,113.79,114.03,113.7,113.92,154473.0,113.79,114.03,113.7,113.92,154473.0
2019-10-11 09:30:00,115.04,115.69,114.8,115.15,113231.0,115.04,115.69,114.8,115.15,113231.0
2019-10-11 10:00:00,115.15,115.96,115.11,115.8,105265.0,115.15,115.96,115.11,115.8,105265.0
2019-10-11 10:30:00,115.81,115.99,115.58,115.93,143714.0,115.81,115.99,115.58,115.93,143714.0
2019-10-11 11:00:00,115.96,116.32,115.95,116.13,89381.0,115.96,116.32,115.95,116.13,89381.0
2019-10-11 11:30:00,116.16,116.59,115.65,115.71,116985.0,116.16,116.59,115.65,115.71,116985.0
2019-10-11 12:00:00,115.72,115.91,115.52,115.87,68650.0,115.72,115.91,115.52,115.87,68650.0
2019-10-11 12:30:00,115.85,116.12,115.3,116.12,133316.0,115.85,116.12,115.3,116.12,133316.0
2019-10-11 13:00:00,116.06,116.32,115.73,116.07,62414.0,116.06,116.32,115.73,116.07,62414.0
2019-10-11 13:30:00,116.01,116.59,115.91,116.09,56484.0,116.01,116.59,115.91,116.09,56484.0
2019-10-11 14:00:00,116.08,116.14,115.81,115.95,61709.0,116.08,116.14,115.81,115.95,61709.0
2019-10-11 14:30:00,115.97,116.04,115.72,116.0,55492.0,115.97,116.04,115.72,116.0,55492.0
2019-10-11 15:00:00,116.01,116.09,115.87,115.97,100168.0,116.01,116.09,115.87,115.97,100168.0
2019-10-11 15:30:00,115.96,116.02,115.13,115.17,221483.0,115.96,116.02,115.13,115.17,221483.0
2019-10-14 09:30:00,115.37,115.86,115.0,115.07,106722.0,115.37,115.86,115.0,115.07,106722.0
2019-10-14 10:00:00,115.06,115.98,114.93,115.73,37360.0,115.06,115.98,114.93,115.73,37360.0
2019-10-14 10:30:00,115.82,115.88,115.22,115.5,51997.0,115.82,115.88,115.22,115.5,51997.0
2019-10-14 11:00:00,115.49,115.57,115.16,115.57,48203.0,115.49,115.57,115.16,115.57,48203.0
2019-10-14 11:30:00,115.56,115.94,115.56,115.77,60402.0,115.56,115.94,115.56,115.77,60402.0
2019-10-14 12:00:00,115.76,115.81,115.47,115.5,45936.0,115.76,115.81,115.47,115.5,45936.0
2019-10-14 12:30:00,115.52,115.52,115.23,115.24,26910.0,115.52,115.52,115.23,115.24,26910.0
2019-10-14 13:00:00,115.28,115.64,115.26,115.61,34468.0,115.28,115.64,115.26,115.61,34468.0
2019-10-14 13:30:00,115.61,115.63,115.27,115.3,41267.0,115.61,115.63,115.27,115.3,41267.0
2019-10-14 14:00:00,115.3,115.49,115.19,115.41,37490.0,115.3,115.49,115.19,115.41,37490.0
2019-10-14 14:30:00,115.43,115.43,115.21,115.23,31410.0,115.43,115.43,115.21,115.23,31410.0
2019-10-14 15:00:00,115.23,115.41,115.13,115.41,39902.0,115.23,115.41,115.13,115.41,39902.0
2019-10-14 15:30:00,115.39,115.39,114.94,115.03,129106.0,115.39,115.39,114.94,115.03,129106.0
2019-10-15 09:30:00,115.0,115.76,115.0,115.56,68139.0,115.0,115.76,115.0,115.56,68139.0
2019-10-15 10:00:00,115.59,115.91,115.46,115.83,47223.0,115.59,115.91,115.46,115.83,47223.0
2019-10-15 10:30:00,115.76,116.32,115.7,115.78,102451.0,115.76,116.32,115.7,115.78,102451.0
2019-10-15 11:00:00,115.8,115.97,115.66,115.95,39565.0,115.8,115.97,115.66,115.95,39565.0
2019-10-15 11:30:00,115.95,115.95,115.62,115.71,44984.0,115.95,115.95,115.62,115.71,44984.0
2019-10-15 12:00:00,115.7,115.79,115.68,115.71,29914.0,115.7,115.79,115.68,115.71,29914.0
2019-10-15 12:30:00,115.71,116.13,115.71,116.13,29762.0,115.71,116.13,115.71,116.13,29762.0
2019-10-15 13:00:00,116.1,116.13,115.97,116.11,23281.0,116.1,116.13,115.97,116.11,23281.0
2019-10-15 13:30:00,116.14,116.53,116.14,116.18,82796.0,116.14,116.53,116.14,116.18,82796.0
2019-10-15 14:00:00,116.18,116.26,116.05,116.2,51078.0,116.18,116.26,116.05,116.2,51078.0
2019-10-15 14:30:00,116.21,116.4,116.2,116.39,40225.0,116.21,116.4,116.2,116.39,40225.0
2019-10-15 15:00:00,116.36,116.49,116.26,116.48,56585.0,116.36,116.49,116.26,116.48,56585.0
2019-10-15 15:30:00,116.48,116.63,116.42,116.46,167539.0,116.48,116.63,116.42,116.46,167539.0
2019-10-16 09:30:00,116.66,116.66,115.8,116.46,135789.0,116.66,116.66,115.8,116.46,135789.0
2019-10-16 10:00:00,116.5,116.55,116.14,116.31,50574.0,116.5,116.55,116.14,116.31,50574.0
2019-10-16 10:30:00,116.35,116.89,116.32,116.79,47579.0,116.35,116.89,116.32,116.79,47579.0
2019-10-16 11:00:00,116.78,116.9,116.42,116.46,43239.0,116.78,116.9,116.42,116.46,43239.0
2019-10-16 11:30:00,116.45,116.85,116.32,116.78,51367.0,116.45,116.85,116.32,116.78,51367.0
2019-10-16 12:00:00,116.78,116.9,116.17,116.2,133019.0,116.78,116.9,116.17,116.2,133019.0
2019-10-16 12:30:00,116.16,116.38,116.12,116.35,127321.0,116.16,116.38,116.12,116.35,127321.0
2019-10-16 13:00:00,116.37,116.55,116.03,116.08,38243.0,116.37,116.55,116.03,116.08,38243.0
2019-10-16 13:30:00,116.1,116.29,116.08,116.17,32787.0,116.1,116.29,116.08,116.17,32787.0
2019-10-16 14:00:00,116.18,116.2,115.9,116.09,60404.0,116.18,116.2,115.9,116.09,60404.0
2019-10-16 14:30:00,116.11,116.61,116.1,116.49,68350.0,116.11,116.61,116.1,116.49,68350.0
2019-10-16 15:00:00,116.45,116.49,116.23,116.42,44197.0,116.45,116.49,116.23,116.42,44197.0
2019-10-16 15:30:00,116.42,116.99,116.38,116.94,241319.0,116.42,116.99,116.38,116.94,241319.0
2019-10-17 09:30:00,117.14,117.62,117.05,117.18,57220.0,117.14,117.62,117.05,117.18,57220.0
2019-10-17 10:00:00,117.18,117.38,116.92,117.31,51935.0,117.18,117.38,116.92,117.31,51935.0
2019-10-17 10:30:00,117.31,117.39,116.87,116.92,38393.0,117.31,117.39,116.87,116.92,38393.0
2019-10-17 11:00:00,116.87,117.08,116.75,116.98,57711.0,116.87,117.08,116.75,116.98,57711.0
2019-10-17 11:30:00,117.0,117.25,116.94,117.14,62313.0,117.0,117.25,116.94,117.14,62313.0
2019-10-17 12:00:00,117.14,117.15,116.7,116.95,46662.0,117.14,117.15,116.7,116.95,46662.0
2019-10-17 12:30:00,116.96,117.33,116.96,117.26,23833.0,116.96,117.33,116.96,117.26,23833.0
2019-10-17 13:00:00,117.26,117.31,116.99,117.05,43008.0,117.26,117.31,116.99,117.05,43008.0
2019-10-17 13:30:00,117.08,117.36,117.02,117.33,30523.0,117.08,117.36,117.02,117.33,30523.0
2019-10-17 14:00:00,117.32,117.39,117.18,117.38,32892.0,117.32,117.39,117.18,117.38,32892.0
2019-10-17 14:30:00,117.39,117.58,117.37,117.45,39674.0,117.39,117.58,117.37,117.45,39674.0
2019-10-17 15:00:00,117.46,117.52,117.29,117.39,87658.0,117.46,117.52,117.29,117.39,87658.0
2019-10-17 15:30:00,117.41,117.46,117.18,117.4,143987.0,117.41,117.46,117.18,117.4,143987.0
2019-10-18 09:30:00,117.2,118.0,116.86,118.0,141317.0,117.2,118.0,116.86,118.0,141317.0
2019-10-18 10:00:00,117.97,118.04,117.27,117.44,70630.0,117.97,118.04,117.27,117.44,70630.0
2019-10-18 10:30:00,117.44,117.83,117.39,117.41,36322.0,117.44,117.83,117.39,117.41,36322.0
2019-10-18 11:00:00,117.38,117.63,117.35,117.45,56392.0,117.38,117.63,117.35,117.45,56392.0
2019-10-18 11:30:00,117.45,117.51,117.14,117.15,54177.0,117.45,117.51,117.14,117.15,54177.0
2019-10-18 12:00:00,117.1,117.27,116.93,117.12,53069.0,117.1,117.27,116.93,117.12,53069.0
2019-10-18 12:30:00,117.12,117.32,117.08,117.17,49533.0,117.12,117.32,117.08,117.17,49533.0
2019-10-18 13:00:00,117.15,117.22,117.04,117.08,37838.0,117.15,117.22,117.04,117.08,37838.0
2019-10-18 13:30:00,117.1,117.2,117.05,117.14,32817.0,117.1,117.2,117.05,117.14,32817.0
2019-10-18 14:00:00,117.14,117.14,116.95,117.08,36685.0,117.14,117.14,116.95,117.08,36685.0
2019-10-18 14:30:00,117.11,117.15,116.99,117.11,32920.0,117.11,117.15,116.99,117.11,32920.0
2019-10-18 15:00:00,117.12,117.3,117.05,117.17,44206.0,117.12,117.3,117.05,117.17,44206.0
2019-10-18 15:30:00,117.17,117.25,116.96,116.97,162351.0,117.17,117.25,116.96,116.97,162351.0
2019-10-21 09:30:00,117.26,117.51,116.51,116.79,145534.0,117.26,117.51,116.51,116.79,145534.0
2019-10-21 10:00:00,116.8,117.27,116.8,117.27,36123.0,116.8,117.27,116.8,117.27,36123.0
2019-10-21 10:30:00,117.26,117.28,116.68,116.71,59568.0,117.26,117.28,116.68,116.71,59568.0
2019-10-21 11:00:00,116.73,116.98,116.3,116.72,92287.0,116.73,116.98,116.3,116.72,92287.0
2019-10-21 11:30:00,116.71,116.72,116.41,116.55,26390.0,116.71,116.72,116.41,116.55,26390.0
2019-10-21 12:00:00,116.54,116.97,116.48,116.89,38708.0,116.54,116.97,116.48,116.89,38708.0
2019-10-21 12:30:00,116.89,117.02,116.86,116.96,27040.0,116.89,117.02,116.86,116.96,27040.0
2019-10-21 13:00:00,116.96,117.0,116.71,116.84,24533.0,116.96,117.0,116.71,116.84,24533.0
2019-10-21 13:30:00,116.86,117.03,115.95,116.18,156741.0,116.86,117.03,115.95,116.18,156741.0
2019-10-21 14:00:00,116.16,116.57,116.11,116.57,44625.0,116.16,116.57,116.11,116.57,44625.0
2019-10-21 14:30:00,116.57,116.69,116.48,116.63,26721.0,116.57,116.69,116.48,116.63,26721.0
2019-10-21 15:00:00,116.62,116.94,116.6,116.84,52234.0,116.62,116.94,116.6,116.84,52234.0
2019-10-21 15:30:00,116.84,116.86,116.62,116.68,142450.0,116.84,116.86,116.62,116.68,142450.0
2019-10-22 09:30:00,117.45,118.75,117.44,118.58,137481.0,117.45,118.75,117.44,118.58,137481.0
2019-10-22 10:00:00,118.63,118.91,118.18,118.8,232885.0,118.63,118.91,118.18,118.8,232885.0
2019-10-22 10:30:00,118.82,119.32,118.76,119.27,149985.0,118.82,119.32,118.76,119.27,149985.0
2019-10-22 11:00:00,119.26,119.64,118.92,119.06,285020.0,119.26,119.64,118.92,119.06,285020.0
2019-10-22 11:30:00,119.04,119.71,119.03,119.24,49041.0,119.04,119.71,119.03,119.24,49041.0
2019-10-22 12:00:00,119.22,119.54,119.21,119.37,66189.0,119.22,119.54,119.21,119.37,66189.0
2019-10-22 12:30:00,119.37,119.37,118.97,119.21,66582.0,119.37,119.37,118.97,119.21,66582.0
2019-10-22 13:00:00,119.22,119.23,118.23,118.24,263725.0,119.22,119.23,118.23,118.24,263725.0
2019-10-22 13:30:00,118.24,118.65,118.19,118.64,38476.0,118.24,118.65,118.19,118.64,38476.0
2019-10-22 14:00:00,118.59,118.81,118.55,118.75,41410.0,118.59,118.81,118.55,118.75,41410.0
2019-10-22 14:30:00,118.75,118.76,118.38,118.54,48953.0,118.75,118.76,118.38,118.54,48953.0
2019-10-22 15:00:00,118.54,118.72,118.46,118.68,54164.0,118.54,118.72,118.46,118.68,54164.0
2019-10-22 15:30:00,118.65,118.68,118.24,118.44,118762.0,118.65,118.68,118.24,118.44,118762.0
2019-10-23 09:30:00,117.86,118.1,115.51,116.27,181794.0,117.86,118.1,115.51,116.27,181794.0
2019-10-23 10:00:00,116.2,116.71,116.1,116.38,72134.0,116.2,116.71,116.1,116.38,72134.0
2019-10-23 10:30:00,116.38,116.45,115.86,115.93,51587.0,116.38,116.45,115.86,115.93,51587.0
2019-10-23 11:00:00,115.93,116.08,115.84,115.96,66041.0,115.93,116.08,115.84,115.96,66041.0
2019-10-23 11:30:00,115.99,116.16,115.95,116.02,57846.0,115.99,116.16,115.95,116.02,57846.0
2019-10-23 12:00:00,116.0,116.07,115.8,115.8,26422.0,116.0,116.07,115.8,115.8,26422.0
2019-10-23 12:30:00,115.81,115.89,115.67,115.7,26544.0,115.81,115.89,115.67,115.7,26544.0
2019-10-23 13:00:00,115.69,115.83,115.62,115.76,34378.0,115.69,115.83,115.62,115.76,34378.0
2019-10-23 13:30:00,115.76,115.95,115.68,115.69,24872.0,115.76,115.95,115.68,115.69,24872.0
2019-10-23 14:00:00,115.68,115.75,115.64,115.69,44102.0,115.68,115.75,115.64,115.69,44102.0
2019-10-23 14:30:00,115.69,116.3,115.67,116.19,57815.0,115.69,116.3,115.67,116.19,57815.0
2019-10-23 15:00:00,116.18,116.35,116.05,116.28,61752.0,116.18,116.35,116.05,116.28,61752.0
2019-10-23 15:30:00,116.27,116.77,116.25,116.6,216445.0,116.27,116.77,116.25,116.6,216445.0
2019-10-24 09:30:00,116.24,116.24,115.0,115.39,75345.0,116.24,116.24,115.0,115.39,75345.0
2019-10-24 10:00:00,115.46,115.78,115.38,115.57,36420.0,115.46,115.78,115.38,115.57,36420.0
2019-10-24 10:30:00,115.53,116.56,115.39,116.54,43701.0,115.53,116.56,115.39,116.54,43701.0
2019-10-24 11:00:00,116.58,116.74,116.32,116.48,31258.0,116.58,116.74,116.32,116.48,31258.0
2019-10-24 11:30:00,116.47,116.59,116.33,116.34,23232.0,116.47,116.59,116.33,116.34,23232.0
2019-10-24 12:00:00,116.31,116.51,116.0,116.0,23338.0,116.31,116.51,116.0,116.0,23338.0
2019-10-24 12:30:00,116.04,116.2,115.93,115.98,20125.0,116.04,116.2,115.93,115.98,20125.0
2019-10-24 13:00:00,115.98,116.13,115.8,116.07,21457.0,115.98,116.13,115.8,116.07,21457.0
2019-10-24 13:30:00,116.03,116.07,115.83,115.99,26638.0,116.03,116.07,115.83,115.99,26638.0
2019-10-24 14:00:00,115.97,116.18,115.86,115.88,36054.0,115.97,116.18,115.86,115.88,36054.0
2019-10-24 14:30:00,115.89,116.15,115.89,115.99,36735.0,115.89,116.15,115.89,115.99,36735.0
2019-10-24 15:00:00,116.02,116.19,115.74,115.76,36668.0,116.02,116.19,115.74,115.76,36668.0
2019-10-24 15:30:00,115.77,115.87,115.24,115.57,247054.0,115.77,115.87,115.24,115.57,247054.0
2019-10-25 09:30:00,115.21,115.82,115.0,115.8,54371.0,115.21,115.82,115.0,115.8,54371.0
2019-10-25 10:00:00,115.87,116.09,115.59,115.82,22104.0,115.87,116.09,115.59,115.82,22104.0
2019-10-25 10:30:00,115.77,116.08,115.71,115.96,39256.0,115.77,116.08,115.71,115.96,39256.0
2019-10-25 11:00:00,116.0,116.2,115.83,116.09,26452.0,116.0,116.2,115.83,116.09,26452.0
2019-10-25 11:30:00,116.09,116.12,115.91,116.03,20958.0,116.09,116.12,115.91,116.03,20958.0
2019-10-25 12:00:00,116.0,116.0,115.43,115.69,28829.0,116.0,116.0,115.43,115.69,28829.0
2019-10-25 12:30:00,115.76,115.81,115.2,115.21,28599.0,115.76,115.81,115.2,115.21,28599.0
2019-10-25 13:00:00,115.24,115.36,115.11,115.14,19063.0,115.24,115.36,115.11,115.14,19063.0
2019-10-25 13:30:00,115.19,115.21,114.46,114.97,110518.0,115.19,115.21,114.46,114.97,110518.0
2019-10-25 14:00:00,114.97,115.1,114.81,114.88,43983.0,114.97,115.1,114.81,114.88,43983.0
2019-10-25 14:30:00,114.86,114.91,114.58,114.58,68665.0,114.86,114.91,114.58,114.58,68665.0
2019-10-25 15:00:00,114.55,114.59,114.02,114.4,165639.0,114.55,114.59,114.02,114.4,165639.0
2019-10-25 15:30:00,114.38,114.83,114.35,114.53,265495.0,114.38,114.83,114.35,114.53,265495.0
2019-10-28 09:30:00,114.92,115.4,113.76,114.12,197389.0,114.92,115.4,113.76,114.12,197389.0
2019-10-28 10:00:00,114.11,114.5,113.86,114.25,100520.0,114.11,114.5,113.86,114.25,100520.0
2019-10-28 10:30:00,114.15,114.28,113.84,114.1,69686.0,114.15,114.28,113.84,114.1,69686.0
2019-10-28 11:00:00,114.1,114.3,113.94,114.11,83060.0,114.1,114.3,113.94,114.11,83060.0
2019-10-28 11:30:00,114.11,114.11,113.81,113.85,52032.0,114.11,114.11,113.81,113.85,52032.0
2019-10-28 12:00:00,113.82,113.97,113.67,113.87,47921.0,113.82,113.97,113.67,113.87,47921.0
2019-10-28 12:30:00,113.85,113.98,113.78,113.82,35814.0,113.85,113.98,113.78,113.82,35814.0
2019-10-28 13:00:00,113.78,114.3,113.78,114.29,76627.0,113.78,114.3,113.78,114.29,76627.0
2019-10-28 13:30:00,114.3,114.47,114.11,114.15,52941.0,114.3,114.47,114.11,114.15,52941.0
2019-10-28 14:00:00,114.17,114.26,113.79,113.8,56654.0,114.17,114.26,113.79,113.8,56654.0
2019-10-28 14:30:00,113.82,113.98,113.72,113.88,59509.0,113.82,113.98,113.72,113.88,59509.0
2019-10-28 15:00:00,113.87,113.91,113.67,113.76,70238.0,113.87,113.91,113.67,113.76,70238.0
2019-10-28 15:30:00,113.75,113.89,113.37,113.41,244682.0,113.75,113.89,113.37,113.41,244682.0
2019-10-29 09:30:00,113.6,113.85,112.66,113.33,72777.0,113.6,113.85,112.66,113.33,72777.0
2019-10-29 10:00:00,113.42,113.74,113.18,113.44,34664.0,113.42,113.74,113.18,113.44,34664.0
2019-10-29 10:30:00,113.44,113.89,113.38,113.75,35959.0,113.44,113.89,113.38,113.75,35959.0
2019-10-29 11:00:00,113.77,114.18,113.72,114.18,47406.0,113.77,114.18,113.72,114.18,47406.0
2019-10-29 11:30:00,114.15,114.34,113.88,114.02,55142.0,114.15,114.34,113.88,114.02,55142.0
2019-10-29 12:00:00,114.01,114.24,113.92,114.19,23992.0,114.01,114.24,113.92,114.19,23992.0
2019-10-29 12:30:00,114.2,114.22,113.77,113.82,15155.0,114.2,114.22,113.77,113.82,15155.0
2019-10-29 13:00:00,113.83,113.88,113.79,113.82,17101.0,113.83,113.88,113.79,113.82,17101.0
2019-10-29 13:30:00,113.8,113.84,113.62,113.77,39312.0,113.8,113.84,113.62,113.77,39312.0
2019-10-29 14:00:00,113.76,113.77,113.22,113.24,31538.0,113.76,113.77,113.22,113.24,31538.0
2019-10-29 14:30:00,113.3,113.31,112.93,113.02,48784.0,113.3,113.31,112.93,113.02,48784.0
2019-10-29 15:00:00,113.0,113.19,112.56,112.56,84800.0,113.0,113.19,112.56,112.56,84800.0
2019-10-29 15:30:00,112.56,112.77,112.54,112.56,226279.0,112.56,112.77,112.54,112.56,226279.0
2019-10-30 09:30:00,112.36,112.67,111.88,112.51,67499.0,112.36,112.67,111.88,112.51,67499.0
2019-10-30 10:00:00,112.43,112.45,111.85,111.93,26734.0,112.43,112.45,111.85,111.93,26734.0
2019-10-30 10:30:00,111.92,112.22,111.77,112.15,73368.0,111.92,112.22,111.77,112.15,73368.0
2019-10-30 11:00:00,112.15,112.17,111.53,111.66,30097.0,112.15,112.17,111.53,111.66,30097.0
2019-10-30 11:30:00,111.67,111.7,111.54,111.63,47687.0,111.67,111.7,111.54,111.63,47687.0
2019-10-30 12:00:00,111.64,111.66,111.42,111.43,32742.0,111.64,111.66,111.42,111.43,32742.0
2019-10-30 12:30:00,111.46,111.59,111.34,111.36,31024.0,111.46,111.59,111.34,111.36,31024.0
2019-10-30 13:00:00,111.33,111.48,111.27,111.31,20771.0,111.33,111.48,111.27,111.31,20771.0
2019-10-30 13:30:00,111.35,111.55,111.0,111.01,48156.0,111.35,111.55,111.0,111.01,48156.0
2019-10-30 14:00:00,111.0,111.52,110.8,111.43,70523.0,111.0,111.52,110.8,111.43,70523.0
2019-10-30 14:30:00,111.43,111.79,111.15,111.79,63377.0,111.43,111.79,111.15,111.79,63377.0
2019-10-30 15:00:00,111.79,112.07,111.59,111.95,110477.0,111.79,112.07,111.59,111.95,110477.0
2019-10-30 15:30:00,111.95,112.18,111.85,112.05,155808.0,111.95,112.18,111.85,112.05,155808.0
2019-10-31 09:30:00,111.73,111.73,110.75,110.9,102609.0,111.73,111.73,110.75,110.9,102609.0
2019-10-31 10:00:00,110.88,110.88,109.78,109.99,145431.0,110.88,110.88,109.78,109.99,145431.0
2019-10-31 10:30:00,109.98,110.55,109.71,110.53,119198.0,109.98,110.55,109.71,110.53,119198.0
2019-10-31 11:00:00,110.55,110.76,110.34,110.41,80155.0,110.55,110.76,110.34,110.41,80155.0
2019-10-31 11:30:00,110.4,110.49,110.23,110.4,73618.0,110.4,110.49,110.23,110.4,73618.0
2019-10-31 12:00:00,110.38,110.38,109.95,110.16,40666.0,110.38,110.38,109.95,110.16,40666.0
2019-10-31 12:30:00,110.13,110.14,109.67,109.73,44747.0,110.13,110.14,109.67,109.73,44747.0
2019-10-31 13:00:00,109.71,109.99,109.67,109.78,36546.0,109.71,109.99,109.67,109.78,36546.0
2019-10-31 13:30:00,109.78,109.94,109.71,109.71,70118.0,109.78,109.94,109.71,109.71,70118.0
2019-10-31 14:00:00,109.71,109.99,109.45,109.84,62398.0,109.71,109.99,109.45,109.84,62398.0
2019-10-31 14:30:00,109.85,109.85,109.25,109.56,66822.0,109.85,109.85,109.25,109.56,66822.0
2019-10-31 15:00:00,109.55,109.86,109.47,109.8,80046.0,109.55,109.86,109.47,109.8,80046.0
2019-10-31 15:30:00,109.8,110.45,109.78,110.41,221720.0,109.8,110.45,109.78,110.41,221720.0
2019-11-01 09:30:00,111.14,111.89,110.67,111.89,89559.0,111.14,111.89,110.67,111.89,89559.0
2019-11-01 10:00:00,111.75,112.4,111.61,111.86,105236.0,111.75,112.4,111.61,111.86,105236.0
2019-11-01 10:30:00,111.86,112.14,111.77,111.9,45838.0,111.86,112.14,111.77,111.9,45838.0
2019-11-01 11:00:00,111.93,111.93,111.46,111.58,64556.0,111.93,111.93,111.46,111.58,64556.0
2019-11-01 11:30:00,111.57,111.7,111.43,111.64,43112.0,111.57,111.7,111.43,111.64,43112.0
2019-11-01 12:00:00,111.64,111.74,111.32,111.74,84565.0,111.64,111.74,111.32,111.74,84565.0
2019-11-01 12:30:00,111.68,111.7,111.54,111.61,19666.0,111.68,111.7,111.54,111.61,19666.0
2019-11-01 13:00:00,111.61,111.8,111.59,111.7,28313.0,111.61,111.8,111.59,111.7,28313.0
2019-11-01 13:30:00,111.7,111.74,111.53,111.68,31602.0,111.7,111.74,111.53,111.68,31602.0
2019-11-01 14:00:00,111.7,111.71,111.54,111.62,37424.0,111.7,111.71,111.54,111.62,37424.0
2019-11-01 14:30:00,111.59,111.63,111.43,111.56,42661.0,111.59,111.63,111.43,111.56,42661.0
2019-11-01 15:00:00,111.54,111.56,111.19,111.3,35287.0,111.54,111.56,111.19,111.3,35287.0
2019-11-01 15:30:00,111.28,111.77,111.28,111.76,174860.0,111.28,111.77,111.28,111.76,174860.0
2019-11-04 09:30:00,112.06,112.89,111.69,111.99,72467.0,112.06,112.89,111.69,111.99,72467.0
2019-11-04 10:00:00,111.9,112.11,111.73,111.98,62842.0,111.9,112.11,111.73,111.98,62842.0
2019-11-04 10:30:00,112.0,112.01,111.65,111.72,28304.0,112.0,112.01,111.65,111.72,28304.0
2019-11-04 11:00:00,111.7,111.88,111.52,111.62,34042.0,111.7,111.88,111.52,111.62,34042.0
2019-11-04 11:30:00,111.61,111.77,111.59,111.67,25022.0,111.61,111.77,111.59,111.67,25022.0
2019-11-04 12:00:00,111.68,112.27,111.61,112.05,86595.0,111.68,112.27,111.61,112.05,86595.0
2019-11-04 12:30:00,112.08,112.31,112.0,112.13,22802.0,112.08,112.31,112.0,112.13,22802.0
2019-11-04 13:00:00,112.13,112.29,111.95,112.29,47853.0,112.13,112.29,111.95,112.29,47853.0
2019-11-04 13:30:00,112.31,112.31,111.96,112.2,36724.0,112.31,112.31,111.96,112.2,36724.0
2019-11-04 14:00:00,112.22,112.26,112.09,112.18,25313.0,112.22,112.26,112.09,112.18,25313.0
2019-11-04 14:30:00,112.18,112.41,112.18,112.2,41257.0,112.18,112.41,112.18,112.2,41257.0
2019-11-04 15:00:00,112.22,112.27,112.07,112.19,50135.0,112.22,112.27,112.07,112.19,50135.0
2019-11-04 15:30:00,112.19,112.23,111.98,112.2,156737.0,112.19,112.23,111.98,112.2,156737.0
2019-11-05 09:30:00,111.84,114.07,111.82,113.57,104117.0,111.84,114.07,111.82,113.57,104117.0
2019-11-05 10:00:00,113.57,113.99,112.85,113.17,87766.0,113.57,113.99,112.85,113.17,87766.0
2019-11-05 10:30:00,113.19,113.32,112.57,113.3,18007.0,113.19,113.32,112.57,113.3,18007.0
2019-11-05 11:00:00,113.3,113.34,112.99,113.25,23413.0,113.3,113.34,112.99,113.25,23413.0
2019-11-05 11:30:00,113.25,113.31,112.92,113.01,39797.0,113.25,113.31,112.92,113.01,39797.0
2019-11-05 12:00:00,112.98,113.06,112.55,112.72,53459.0,112.98,113.06,112.55,112.72,53459.0
2019-11-05 12:30:00,112.72,113.06,112.69,112.97,28402.0,112.72,113.06,112.69,112.97,28402.0
2019-11-05 13:00:00,112.97,113.08,112.85,113.01,26819.0,112.97,113.08,112.85,113.01,26819.0
2019-11-05 13:30:00,113.01,113.14,112.97,113.06,35057.0,113.01,113.14,112.97,113.06,35057.0
2019-11-05 14:00:00,113.05,113.16,112.95,113.09,70261.0,113.05,113.16,112.95,113.09,70261.0
2019-11-05 14:30:00,113.08,113.11,112.98,113.07,25309.0,113.08,113.11,112.98,113.07,25309.0
2019-11-05 15:00:00,113.06,113.13,113.0,113.09,56814.0,113.06,113.13,113.0,113.09,56814.0
2019-11-05 15:30:00,113.12,113.33,113.12,113.27,200033.0,113.12,113.33,113.12,113.27,200033.0
2019-11-06 09:30:00,113.08,113.39,112.29,112.98,27549.0,113.08,113.39,112.29,112.98,27549.0
2019-11-06 10:00:00,112.96,113.14,112.48,112.71,45200.0,112.96,113.14,112.48,112.71,45200.0
2019-11-06 10:30:00,112.71,112.92,112.66,112.8,24691.0,112.71,112.92,112.66,112.8,24691.0
2019-11-06 11:00:00,112.8,113.02,112.7,112.9,31312.0,112.8,113.02,112.7,112.9,31312.0
2019-11-06 11:30:00,112.94,113.12,112.71,112.73,46834.0,112.94,113.12,112.71,112.73,46834.0
2019-11-06 12:00:00,112.75,112.81,112.55,112.55,18304.0,112.75,112.81,112.55,112.55,18304.0
2019-11-06 12:30:00,112.58,112.8,112.57,112.62,18790.0,112.58,112.8,112.57,112.62,18790.0
2019-11-06 13:00:00,112.65,112.78,112.62,112.68,27857.0,112.65,112.78,112.62,112.68,27857.0
2019-11-06 13:30:00,112.68,112.72,112.53,112.58,43754.0,112.68,112.72,112.53,112.58,43754.0
2019-11-06 14:00:00,112.58,112.93,112.55,112.84,20296.0,112.58,112.93,112.55,112.84,20296.0
2019-11-06 14:30:00,112.86,112.95,112.77,112.77,25575.0,112.86,112.95,112.77,112.77,25575.0
2019-11-06 15:00:00,112.76,112.99,112.74,112.84,27666.0,112.76,112.99,112.74,112.84,27666.0
2019-11-06 15:30:00,112.84,112.9,112.71,112.82,81073.0,112.84,112.9,112.71,112.82,81073.0
2019-11-07 09:30:00,113.37,114.83,113.13,114.23,121989.0,113.37,114.83,113.13,114.23,121989.0
2019-11-07 10:00:00,114.26,114.33,113.56,113.63,77793.0,114.26,114.33,113.56,113.63,77793.0
2019-11-07 10:30:00,113.62,113.62,113.28,113.46,28754.0,113.62,113.62,113.28,113.46,28754.0
2019-11-07 11:00:00,113.41,113.54,113.23,113.25,23334.0,113.41,113.54,113.23,113.25,23334.0
2019-11-07 11:30:00,113.26,113.53,113.2,113.49,40499.0,113.26,113.53,113.2,113.49,40499.0
2019-11-07 12:00:00,113.48,113.48,112.97,113.03,44903.0,113.48,113.48,112.97,113.03,44903.0
2019-11-07 12:30:00,113.05,113.39,113.05,113.36,21393.0,113.05,113.39,113.05,113.36,21393.0
2019-11-07 13:00:00,113.36,113.41,113.11,113.23,19176.0,113.36,113.41,113.11,113.23,19176.0
2019-11-07 13:30:00,113.2,113.26,113.02,113.15,22284.0,113.2,113.26,113.02,113.15,22284.0
2019-11-07 14:00:00,113.17,113.25,113.09,113.09,26463.0,113.17,113.25,113.09,113.09,26463.0
2019-11-07 14:30:00,113.1,113.1,112.53,112.77,39077.0,113.1,113.1,112.53,112.77,39077.0
2019-11-07 15:00:00,112.78,112.8,112.6,112.7,38912.0,112.78,112.8,112.6,112.7,38912.0
2019-11-07 15:30:00,112.71,112.84,112.4,112.47,210165.0,112.71,112.84,112.4,112.47,210165.0
2019-11-08 09:30:00,112.31,112.85,111.8,111.8,67126.0,112.31,112.85,111.8,111.8,67126.0
2019-11-08 10:00:00,111.81,112.0,111.35,111.41,25723.0,111.81,112.0,111.35,111.41,25723.0
2019-11-08 10:30:00,111.46,111.48,110.68,110.78,74732.0,111.46,111.48,110.68,110.78,74732.0
2019-11-08 11:00:00,110.8,110.92,110.45,110.86,84925.0,110.8,110.92,110.45,110.86,84925.0
2019-11-08 11:30:00,110.82,110.84,110.18,110.18,42186.0,110.82,110.84,110.18,110.18,42186.0
2019-11-08 12:00:00,110.25,110.75,110.24,110.65,65247.0,110.25,110.75,110.24,110.65,65247.0
2019-11-08 12:30:00,110.69,110.8,110.38,110.4,33399.0,110.69,110.8,110.38,110.4,33399.0
2019-11-08 13:00:00,110.4,110.64,110.32,110.38,37506.0,110.4,110.64,110.32,110.38,37506.0
2019-11-08 13:30:00,110.38,110.49,110.29,110.3,42394.0,110.38,110.49,110.29,110.3,42394.0
2019-11-08 14:00:00,110.3,110.31,110.04,110.12,39662.0,110.3,110.31,110.04,110.12,39662.0
2019-11-08 14:30:00,110.11,110.36,110.08,110.3,72821.0,110.11,110.36,110.08,110.3,72821.0
2019-11-08 15:00:00,110.3,110.32,110.0,110.08,68600.0,110.3,110.32,110.0,110.08,68600.0
2019-11-08 15:30:00,110.1,110.45,109.99,110.34,187514.0,110.1,110.45,109.99,110.34,187514.0
2019-11-11 09:30:00,109.79,109.83,108.5,108.82,103937.0,109.79,109.83,108.5,108.82,103937.0
2019-11-11 10:00:00,108.8,108.97,108.19,108.27,117704.0,108.8,108.97,108.19,108.27,117704.0
2019-11-11 10:30:00,108.26,108.72,107.91,108.49,72794.0,108.26,108.72,107.91,108.49,72794.0
2019-11-11 11:00:00,108.49,109.19,108.48,108.87,53963.0,108.49,109.19,108.48,108.87,53963.0
2019-11-11 11:30:00,108.86,108.92,108.55,108.88,32270.0,108.86,108.92,108.55,108.88,32270.0
2019-11-11 12:00:00,108.9,109.2,108.8,108.99,38010.0,108.9,109.2,108.8,108.99,38010.0
2019-11-11 12:30:00,109.01,109.26,109.0,109.1,20742.0,109.01,109.26,109.0,109.1,20742.0
2019-11-11 13:00:00,109.11,109.34,109.02,109.11,30681.0,109.11,109.34,109.02,109.11,30681.0
2019-11-11 13:30:00,109.11,109.28,109.0,109.0,21721.0,109.11,109.28,109.0,109.0,21721.0
2019-11-11 14:00:00,109.0,109.0,108.64,108.79,36288.0,109.0,109.0,108.64,108.79,36288.0
2019-11-11 14:30:00,108.81,108.81,108.48,108.56,39144.0,108.81,108.81,108.48,108.56,39144.0
2019-11-11 15:00:00,108.6,108.7,108.42,108.7,51122.0,108.6,108.7,108.42,108.7,51122.0
2019-11-11 15:30:00,108.68,108.97,108.64,108.92,143823.0,108.68,108.97,108.64,108.92,143823.0
2019-11-12 09:30:00,108.5,109.0,108.18,108.47,68647.0,108.5,109.0,108.18,108.47,68647.0
2019-11-12 10:00:00,108.5,108.96,108.35,108.51,48951.0,108.5,108.96,108.35,108.51,48951.0
2019-11-12 10:30:00,108.51,108.52,108.1,108.22,67644.0,108.51,108.52,108.1,108.22,67644.0
2019-11-12 11:00:00,108.24,108.8,108.07,108.51,90805.0,108.24,108.8,108.07,108.51,90805.0
2019-11-12 11:30:00,108.49,108.57,108.19,108.26,38887.0,108.49,108.57,108.19,108.26,38887.0
2019-11-12 12:00:00,108.28,108.3,107.9,108.08,55597.0,108.28,108.3,107.9,108.08,55597.0
2019-11-12 12:30:00,108.07,108.11,107.78,107.82,39430.0,108.07,108.11,107.78,107.82,39430.0
2019-11-12 13:00:00,107.8,108.17,107.79,108.17,88575.0,107.8,108.17,107.79,108.17,88575.0
2019-11-12 13:30:00,108.17,108.58,108.17,108.46,180629.0,108.17,108.58,108.17,108.46,180629.0
2019-11-12 14:00:00,108.44,108.45,107.86,107.86,54497.0,108.44,108.45,107.86,107.86,54497.0
2019-11-12 14:30:00,107.88,107.92,107.6,107.81,88484.0,107.88,107.92,107.6,107.81,88484.0
2019-11-12 15:00:00,107.81,108.0,107.78,107.9,64795.0,107.81,108.0,107.78,107.9,64795.0
2019-11-12 15:30:00,107.91,108.1,107.61,107.68,292304.0,107.91,108.1,107.61,107.68,292304.0
2019-11-13 09:30:00,107.69,107.8,106.22,106.45,109052.0,107.69,107.8,106.22,106.45,109052.0
2019-11-13 10:00:00,106.45,107.0,106.38,106.53,80162.0,106.45,107.0,106.38,106.53,80162.0
2019-11-13 10:30:00,106.52,107.53,106.32,107.47,199200.0,106.52,107.53,106.32,107.47,199200.0
2019-11-13 11:00:00,107.44,107.44,107.11,107.2,125369.0,107.44,107.44,107.11,107.2,125369.0
2019-11-13 11:30:00,107.23,107.36,107.12,107.22,53403.0,107.23,107.36,107.12,107.22,53403.0
2019-11-13 12:00:00,107.26,107.88,107.15,107.78,96931.0,107.26,107.88,107.15,107.78,96931.0
2019-11-13 12:30:00,107.77,108.41,107.68,108.04,69733.0,107.77,108.41,107.68,108.04,69733.0
2019-11-13 13:00:00,108.04,108.2,107.92,108.15,27878.0,108.04,108.2,107.92,108.15,27878.0
2019-11-13 13:30:00,108.13,108.39,107.93,107.99,37565.0,108.13,108.39,107.93,107.99,37565.0
2019-11-13 14:00:00,107.99,108.1,107.81,107.9,54053.0,107.99,108.1,107.81,107.9,54053.0
2019-11-13 14:30:00,107.92,108.16,107.77,108.03,57542.0,107.92,108.16,107.77,108.03,57542.0
2019-11-13 15:00:00,108.04,108.32,107.92,108.27,60697.0,108.04,108.32,107.92,108.27,60697.0
2019-11-13 15:30:00,108.26,108.46,108.18,108.4,152864.0,108.26,108.46,108.18,108.4,152864.0
2019-11-14 09:30:00,109.17,109.33,108.76,109.12,71459.0,109.17,109.33,108.76,109.12,71459.0
2019-11-14 10:00:00,109.24,109.24,108.72,108.72,30844.0,109.24,109.24,108.72,108.72,30844.0
2019-11-14 10:30:00,108.72,108.99,108.72,108.87,28924.0,108.72,108.99,108.72,108.87,28924.0
2019-11-14 11:00:00,108.86,109.08,108.62,108.8,80542.0,108.86,109.08,108.62,108.8,80542.0
2019-11-14 11:30:00,108.76,108.76,107.61,107.64,122259.0,108.76,108.76,107.61,107.64,122259.0
2019-11-14 12:00:00,107.65,108.24,107.45,108.02,109495.0,107.65,108.24,107.45,108.02,109495.0
2019-11-14 12:30:00,108.03,108.17,107.84,107.9,44062.0,108.03,108.17,107.84,107.9,44062.0
2019-11-14 13:00:00,107.9,108.23,107.89,108.05,42670.0,107.9,108.23,107.89,108.05,42670.0
2019-11-14 13:30:00,108.07,108.15,107.94,108.06,38578.0,108.07,108.15,107.94,108.06,38578.0
2019-11-14 14:00:00,107.97,108.5,107.97,108.22,27253.0,107.97,108.5,107.97,108.22,27253.0
2019-11-14 14:30:00,108.22,108.67,108.2,108.63,41446.0,108.22,108.67,108.2,108.63,41446.0
2019-11-14 15:00:00,108.63,108.69,108.45,108.53,39638.0,108.63,108.69,108.45,108.53,39638.0
2019-11-14 15:30:00,108.53,109.0,108.51,108.73,144667.0,108.53,109.0,108.51,108.73,144667.0
2019-11-15 09:30:00,109.37,109.37,107.76,108.37,105875.0,109.37,109.37,107.76,108.37,105875.0
2019-11-15 10:00:00,108.33,108.52,108.25,108.4,38891.0,108.33,108.52,108.25,108.4,38891.0
2019-11-15 10:30:00,108.47,108.88,108.3,108.7,60617.0,108.47,108.88,108.3,108.7,60617.0
2019-11-15 11:00:00,108.69,109.09,108.69,108.89,37096.0,108.69,109.09,108.69,108.89,37096.0
2019-11-15 11:30:00,108.89,109.05,108.71,109.05,33359.0,108.89,109.05,108.71,109.05,33359.0
2019-11-15 12:00:00,109.1,109.38,109.1,109.32,25550.0,109.1,109.38,109.1,109.32,25550.0
2019-11-15 12:30:00,109.3,109.45,109.23,109.34,30962.0,109.3,109.45,109.23,109.34,30962.0
2019-11-15 13:00:00,109.38,109.42,109.28,109.36,16496.0,109.38,109.42,109.28,109.36,16496.0
2019-11-15 13:30:00,109.34,109.44,109.07,109.07,17536.0,109.34,109.44,109.07,109.07,17536.0
2019-11-15 14:00:00,109.06,109.31,108.85,108.89,39644.0,109.06,109.31,108.85,108.89,39644.0
2019-11-15 14:30:00,108.85,109.08,108.78,109.03,27610.0,108.85,109.08,108.78,109.03,27610.0
2019-11-15 15:00:00,109.04,109.1,108.81,108.91,46713.0,109.04,109.1,108.81,108.91,46713.0
2019-11-15 15:30:00,108.87,108.87,108.64,108.84,150141.0,108.87,108.87,108.64,108.84,150141.0
2019-11-18 09:30:00,108.54,109.5,108.48,108.97,70349.0,108.54,109.5,108.48,108.97,70349.0
2019-11-18 10:00:00,108.93,109.2,108.66,108.84,44015.0,108.93,109.2,108.66,108.84,44015.0
2019-11-18 10:30:00,108.82,109.0,108.62,108.94,43198.0,108.82,109.0,108.62,108.94,43198.0
2019-11-18 11:00:00,108.94,108.96,108.56,108.73,30958.0,108.94,108.96,108.56,108.73,30958.0
2019-11-18 11:30:00,108.7,108.78,108.47,108.6,26177.0,108.7,108.78,108.47,108.6,26177.0
2019-11-18 12:00:00,108.61,108.62,108.41,108.47,28059.0,108.61,108.62,108.41,108.47,28059.0
2019-11-18 12:30:00,108.47,108.57,108.33,108.36,25805.0,108.47,108.57,108.33,108.36,25805.0
2019-11-18 13:00:00,108.33,108.52,108.29,108.5,26076.0,108.33,108.52,108.29,108.5,26076.0
2019-11-18 13:30:00,108.5,108.56,108.32,108.54,30543.0,108.5,108.56,108.32,108.54,30543.0
2019-11-18 14:00:00,108.53,108.83,108.4,108.77,37256.0,108.53,108.83,108.4,108.77,37256.0
2019-11-18 14:30:00,108.75,108.76,108.47,108.61,36644.0,108.75,108.76,108.47,108.61,36644.0
2019-11-18 15:00:00,108.61,108.9,108.6,108.78,46610.0,108.61,108.9,108.6,108.78,46610.0
2019-11-18 15:30:00,108.77,109.07,108.72,109.05,200924.0,108.77,109.07,108.72,109.05,200924.0
2019-11-19 09:30:00,108.78,109.28,107.56,107.57,68060.0,108.78,109.28,107.56,107.57,68060.0
2019-11-19 10:00:00,107.57,107.75,107.02,107.14,55952.0,107.57,107.75,107.02,107.14,55952.0
2019-11-19 10:30:00,107.2,107.38,106.81,107.0,64279.0,107.2,107.38,106.81,107.0,64279.0
2019-11-19 11:00:00,106.98,107.08,106.85,106.91,72000.0,106.98,107.08,106.85,106.91,72000.0
2019-11-19 11:30:00,106.92,107.21,106.89,106.94,58077.0,106.92,107.21,106.89,106.94,58077.0
2019-11-19 12:00:00,106.99,107.02,106.68,106.9,31261.0,106.99,107.02,106.68,106.9,31261.0
2019-11-19 12:30:00,106.9,107.08,106.71,107.07,34028.0,106.9,107.08,106.71,107.07,34028.0
2019-11-19 13:00:00,107.09,107.49,106.97,107.44,28037.0,107.09,107.49,106.97,107.44,28037.0
2019-11-19 13:30:00,107.44,107.55,106.94,106.95,91337.0,107.44,107.55,106.94,106.95,91337.0
2019-11-19 14:00:00,106.96,107.07,106.91,107.02,35694.0,106.96,107.07,106.91,107.02,35694.0
2019-11-19 14:30:00,106.99,107.04,106.9,106.97,27662.0,106.99,107.04,106.9,106.97,27662.0
2019-11-19 15:00:00,107.0,107.05,106.59,106.61,57363.0,107.0,107.05,106.59,106.61,57363.0
2019-11-19 15:30:00,106.61,106.96,106.61,106.88,168786.0,106.61,106.96,106.61,106.88,168786.0
2019-11-20 09:30:00,107.25,107.92,106.85,107.64,95446.0,107.25,107.92,106.85,107.64,95446.0
2019-11-20 10:00:00,107.61,108.23,107.49,108.05,76842.0,107.61,108.23,107.49,108.05,76842.0
2019-11-20 10:30:00,108.06,108.35,107.93,108.07,47999.0,108.06,108.35,107.93,108.07,47999.0
2019-11-20 11:00:00,108.05,108.15,107.85,108.01,29952.0,108.05,108.15,107.85,108.01,29952.0
2019-11-20 11:30:00,107.97,107.98,107.59,107.62,20422.0,107.97,107.98,107.59,107.62,20422.0
2019-11-20 12:00:00,107.65,107.73,107.44,107.6,21611.0,107.65,107.73,107.44,107.6,21611.0
2019-11-20 12:30:00,107.6,107.63,107.04,107.15,47124.0,107.6,107.63,107.04,107.15,47124.0
2019-11-20 13:00:00,107.18,107.2,106.42,106.64,38647.0,107.18,107.2,106.42,106.64,38647.0
2019-11-20 13:30:00,106.64,106.91,106.56,106.64,25497.0,106.64,106.91,106.56,106.64,25497.0
2019-11-20 14:00:00,106.66,106.98,106.55,106.95,25905.0,106.66,106.98,106.55,106.95,25905.0
2019-11-20 14:30:00,106.93,107.28,106.86,107.18,22648.0,106.93,107.28,106.86,107.18,22648.0
2019-11-20 15:00:00,107.17,107.29,107.07,107.09,33261.0,107.17,107.29,107.07,107.09,33261.0
2019-11-20 15:30:00,107.09,107.27,106.95,107.25,168560.0,107.09,107.27,106.95,107.25,168560.0
2019-11-21 09:30:00,107.32,109.49,107.0,109.12,117973.0,107.32,109.49,107.0,109.12,117973.0
2019-11-21 10:00:00,109.11,109.17,108.44,108.57,82821.0,109.11,109.17,108.44,108.57,82821.0
2019-11-21 10:30:00,108.56,108.91,108.4,108.63,61091.0,108.56,108.91,108.4,108.63,61091.0
2019-11-21 11:00:00,108.57,108.62,107.79,107.79,33790.0,108.57,108.62,107.79,107.79,33790.0
2019-11-21 11:30:00,107.81,108.4,107.66,108.11,44984.0,107.81,108.4,107.66,108.11,44984.0
2019-11-21 12:00:00,108.07,108.52,108.02,108.5,33342.0,108.07,108.52,108.02,108.5,33342.0
2019-11-21 12:30:00,108.47,108.49,107.94,107.97,53957.0,108.47,108.49,107.94,107.97,53957.0
2019-11-21 13:00:00,107.98,108.2,107.84,107.84,48852.0,107.98,108.2,107.84,107.84,48852.0
2019-11-21 13:30:00,107.84,107.96,107.78,107.87,26391.0,107.84,107.96,107.78,107.87,26391.0
2019-11-21 14:00:00,107.88,107.91,107.73,107.82,27580.0,107.88,107.91,107.73,107.82,27580.0
2019-11-21 14:30:00,107.84,107.91,107.72,107.78,81815.0,107.84,107.91,107.72,107.78,81815.0
2019-11-21 15:00:00,107.8,107.88,107.71,107.79,51610.0,107.8,107.88,107.71,107.79,51610.0
2019-11-21 15:30:00,107.79,108.03,107.65,107.99,324416.0,107.79,108.03,107.65,107.99,324416.0
2019-11-22 09:30:00,108.52,110.16,108.17,108.94,196774.0,108.52,110.16,108.17,108.94,196774.0
2019-11-22 10:00:00,108.94,109.06,108.28,108.55,154897.0,108.94,109.06,108.28,108.55,154897.0
2019-11-22 10:30:00,108.55,108.74,108.03,108.45,90674.0,108.55,108.74,108.03,108.45,90674.0
2019-11-22 11:00:00,108.45,108.71,108.18,108.37,57460.0,108.45,108.71,108.18,108.37,57460.0
2019-11-22 11:30:00,108.4,108.54,108.15,108.21,41183.0,108.4,108.54,108.15,108.21,41183.0
2019-11-22 12:00:00,108.22,108.58,108.19,108.35,71987.0,108.22,108.58,108.19,108.35,71987.0
2019-11-22 12:30:00,108.37,108.37,108.13,108.23,76419.0,108.37,108.37,108.13,108.23,76419.0
2019-11-22 13:00:00,108.23,108.43,108.04,108.34,50981.0,108.23,108.43,108.04,108.34,50981.0
2019-11-22 13:30:00,108.34,108.42,108.17,108.33,54759.0,108.34,108.42,108.17,108.33,54759.0
2019-11-22 14:00:00,108.34,108.62,108.3,108.3,123618.0,108.34,108.62,108.3,108.3,123618.0
2019-11-22 14:30:00,108.32,109.02,108.32,108.77,110181.0,108.32,109.02,108.32,108.77,110181.0
2019-11-22 15:00:00,108.82,109.02,108.74,108.88,81208.0,108.82,109.02,108.74,108.88,81208.0
2019-11-22 15:30:00,108.88,109.21,108.73,109.04,422612.0,108.88,109.21,108.73,109.04,422612.0
2019-11-25 09:30:00,109.83,111.92,109.75,111.75,358497.0,109.83,111.92,109.75,111.75,358497.0
2019-11-25 10:00:00,111.75,112.35,111.66,112.22,247845.0,111.75,112.35,111.66,112.22,247845.0
2019-11-25 10:30:00,112.21,112.68,112.02,112.22,145220.0,112.21,112.68,112.02,112.22,145220.0
2019-11-25 11:00:00,112.23,112.68,112.17,112.52,179415.0,112.23,112.68,112.17,112.52,179415.0
2019-11-25 11:30:00,112.5,112.72,111.88,111.91,181613.0,112.5,112.72,111.88,111.91,181613.0
2019-11-25 12:00:00,111.88,112.42,111.8,112.4,111097.0,111.88,112.42,111.8,112.4,111097.0
2019-11-25 12:30:00,112.37,112.49,112.15,112.34,152771.0,112.37,112.49,112.15,112.34,152771.0
2019-11-25 13:00:00,112.34,112.34,112.05,112.25,124416.0,112.34,112.34,112.05,112.25,124416.0
2019-11-25 13:30:00,112.25,113.21,112.08,113.15,128626.0,112.25,113.21,112.08,113.15,128626.0
2019-11-25 14:00:00,113.15,113.35,112.38,112.39,127761.0,113.15,113.35,112.38,112.39,127761.0
2019-11-25 14:30:00,112.39,112.83,112.39,112.5,117945.0,112.39,112.83,112.39,112.5,117945.0
2019-11-25 15:00:00,112.5,112.77,112.45,112.63,139525.0,112.5,112.77,112.45,112.63,139525.0
2019-11-25 15:30:00,112.63,112.78,112.39,112.46,410020.0,112.63,112.78,112.39,112.46,410020.0
2019-11-26 09:30:00,95.81,98.98,93.25,94.9,4270405.0,95.81,98.98,93.25,94.9,4270405.0
2019-11-26 10:00:00,94.89,95.36,93.91,95.14,2245569.0,94.89,95.36,93.91,95.14,2245569.0
2019-11-26 10:30:00,95.15,97.35,95.13,95.56,2545755.0,95.15,97.35,95.13,95.56,2545755.0
2019-11-26 11:00:00,95.55,96.24,95.22,95.93,1072514.0,95.55,96.24,95.22,95.93,1072514.0
2019-11-26 11:30:00,95.93,95.93,95.0,95.16,713210.0,95.93,95.93,95.0,95.16,713210.0
2019-11-26 12:00:00,95.15,95.16,93.89,94.39,1004721.0,95.15,95.16,93.89,94.39,1004721.0
2019-11-26 12:30:00,94.39,94.49,93.59,93.84,964940.0,94.39,94.49,93.59,93.84,964940.0
2019-11-26 13:00:00,93.82,94.25,93.3,94.19,953625.0,93.82,94.25,93.3,94.19,953625.0
2019-11-26 13:30:00,94.2,94.21,92.64,93.37,1121158.0,94.2,94.21,92.64,93.37,1121158.0
2019-11-26 14:00:00,93.35,93.98,92.87,93.59,857419.0,93.35,93.98,92.87,93.59,857419.0
2019-11-26 14:30:00,93.58,94.8,93.54,94.4,982351.0,93.58,94.8,93.54,94.4,982351.0
2019-11-26 15:00:00,94.39,94.39,93.63,93.83,802308.0,94.39,94.39,93.63,93.83,802308.0
2019-11-26 15:30:00,93.84,95.42,93.41,95.34,1901257.0,93.84,95.42,93.41,95.34,1901257.0
2019-11-27 09:30:00,94.62,94.68,93.04,93.2,1486097.0,94.62,94.68,93.04,93.2,1486097.0
2019-11-27 10:00:00,93.2,94.13,93.1,93.83,661042.0,93.2,94.13,93.1,93.83,661042.0
2019-11-27 10:30:00,93.83,94.31,93.61,93.68,413212.0,93.83,94.31,93.61,93.68,413212.0
2019-11-27 11:00:00,93.7,93.82,93.51,93.68,256141.0,93.7,93.82,93.51,93.68,256141.0
2019-11-27 11:30:00,93.69,94.1,93.55,93.98,335975.0,93.69,94.1,93.55,93.98,335975.0
2019-11-27 12:00:00,93.98,94.13,93.8,94.01,206812.0,93.98,94.13,93.8,94.01,206812.0
2019-11-27 12:30:00,94.02,94.24,94.0,94.2,217825.0,94.02,94.24,94.0,94.2,217825.0
2019-11-27 13:00:00,94.2,94.35,94.01,94.07,220227.0,94.2,94.35,94.01,94.07,220227.0
2019-11-27 13:30:00,94.06,94.19,93.9,94.01,272555.0,94.06,94.19,93.9,94.01,272555.0
2019-11-27 14:00:00,94.01,94.03,93.55,93.57,227015.0,94.01,94.03,93.55,93.57,227015.0
2019-11-27 14:30:00,93.58,93.64,93.35,93.42,244835.0,93.58,93.64,93.35,93.42,244835.0
2019-11-27 15:00:00,93.41,93.54,93.22,93.23,329572.0,93.41,93.54,93.22,93.23,329572.0
2019-11-27 15:30:00,93.23,93.3,92.85,93.03,1069070.0,93.23,93.3,92.85,93.03,1069070.0
2019-11-29 09:30:00,92.76,93.05,92.06,92.23,415217.0,92.76,93.05,92.06,92.23,415217.0
2019-11-29 10:00:00,92.23,92.39,91.5,91.66,477244.0,92.23,92.39,91.5,91.66,477244.0
2019-11-29 10:30:00,91.67,91.97,91.57,91.71,173646.0,91.67,91.97,91.57,91.71,173646.0
2019-11-29 11:00:00,91.7,92.03,91.65,91.89,222320.0,91.7,92.03,91.65,91.89,222320.0
2019-11-29 11:30:00,91.89,92.05,91.2,91.4,303164.0,91.89,92.05,91.2,91.4,303164.0
2019-11-29 12:00:00,91.4,91.8,91.4,91.7,150619.0,91.4,91.8,91.4,91.7,150619.0
2019-11-29 12:30:00,91.7,91.84,91.28,91.4,486179.0,91.7,91.84,91.28,91.4,486179.0
2019-12-02 09:30:00,91.59,91.59,89.75,90.31,890206.0,91.59,91.59,89.75,90.31,890206.0
2019-12-02 10:00:00,90.28,90.33,89.46,89.89,754737.0,90.28,90.33,89.46,89.89,754737.0
2019-12-02 10:30:00,89.89,89.99,89.46,89.46,412504.0,89.89,89.99,89.46,89.46,412504.0
2019-12-02 11:00:00,89.47,90.08,89.41,89.85,359971.0,89.47,90.08,89.41,89.85,359971.0
2019-12-02 11:30:00,89.84,89.9,89.51,89.55,587183.0,89.84,89.9,89.51,89.55,587183.0
2019-12-02 12:00:00,89.56,89.6,89.4,89.47,217605.0,89.56,89.6,89.4,89.47,217605.0
2019-12-02 12:30:00,89.47,89.55,89.17,89.31,296862.0,89.47,89.55,89.17,89.31,296862.0
2019-12-02 13:00:00,89.33,89.64,89.23,89.46,228704.0,89.33,89.64,89.23,89.46,228704.0
2019-12-02 13:30:00,89.47,89.52,89.25,89.31,194823.0,89.47,89.52,89.25,89.31,194823.0
2019-12-02 14:00:00,89.31,89.48,89.1,89.11,310629.0,89.31,89.48,89.1,89.11,310629.0
2019-12-02 14:30:00,89.12,89.58,89.09,89.48,221564.0,89.12,89.58,89.09,89.48,221564.0
2019-12-02 15:00:00,89.49,89.74,89.37,89.47,249945.0,89.49,89.74,89.37,89.47,249945.0
2019-12-02 15:30:00,89.47,89.59,89.31,89.53,1550402.0,89.47,89.59,89.31,89.53,1550402.0
2019-12-03 09:30:00,88.6,89.39,88.26,89.0,537894.0,88.6,89.39,88.26,89.0,537894.0
2019-12-03 10:00:00,88.98,89.92,88.83,89.68,263387.0,88.98,89.92,88.83,89.68,263387.0
2019-12-03 10:30:00,89.65,90.08,89.5,89.5,309009.0,89.65,90.08,89.5,89.5,309009.0
2019-12-03 11:00:00,89.5,90.0,89.32,89.88,221742.0,89.5,90.0,89.32,89.88,221742.0
2019-12-03 11:30:00,89.89,89.94,89.09,89.15,138905.0,89.89,89.94,89.09,89.15,138905.0
2019-12-03 12:00:00,89.12,89.26,88.93,89.24,105027.0,89.12,89.26,88.93,89.24,105027.0
2019-12-03 12:30:00,89.21,89.34,88.81,88.89,99887.0,89.21,89.34,88.81,88.89,99887.0
2019-12-03 13:00:00,88.89,89.24,88.84,89.18,88309.0,88.89,89.24,88.84,89.18,88309.0
2019-12-03 13:30:00,89.18,89.3,88.93,88.96,123809.0,89.18,89.3,88.93,88.96,123809.0
2019-12-03 14:00:00,88.96,89.12,88.82,88.97,96400.0,88.96,89.12,88.82,88.97,96400.0
2019-12-03 14:30:00,88.97,89.05,88.77,88.81,107806.0,88.97,89.05,88.77,88.81,107806.0
2019-12-03 15:00:00,88.81,88.9,88.65,88.8,112983.0,88.81,88.9,88.65,88.8,112983.0
2019-12-03 15:30:00,88.79,88.85,88.6,88.65,441121.0,88.79,88.85,88.6,88.65,441121.0
2019-12-04 09:30:00,89.36,90.1,89.06,89.26,370538.0,89.36,90.1,89.06,89.26,370538.0
2019-12-04 10:00:00,89.3,89.66,89.25,89.51,184038.0,89.3,89.66,89.25,89.51,184038.0
2019-12-04 10:30:00,89.52,89.76,89.43,89.74,180726.0,89.52,89.76,89.43,89.74,180726.0
2019-12-04 11:00:00,89.71,89.8,89.28,89.34,143633.0,89.71,89.8,89.28,89.34,143633.0
2019-12-04 11:30:00,89.34,89.49,89.2,89.24,75960.0,89.34,89.49,89.2,89.24,75960.0
2019-12-04 12:00:00,89.25,89.29,88.89,89.0,226238.0,89.25,89.29,88.89,89.0,226238.0
2019-12-04 12:30:00,89.0,89.09,88.8,88.9,169360.0,89.0,89.09,88.8,88.9,169360.0
2019-12-04 13:00:00,88.9,88.97,88.81,88.85,129546.0,88.9,88.97,88.81,88.85,129546.0
2019-12-04 13:30:00,88.83,88.98,88.68,88.94,103754.0,88.83,88.98,88.68,88.94,103754.0
2019-12-04 14:00:00,88.93,89.18,88.91,89.06,146241.0,88.93,89.18,88.91,89.06,146241.0
2019-12-04 14:30:00,89.03,89.25,89.0,89.2,245805.0,89.03,89.25,89.0,89.2,245805.0
2019-12-04 15:00:00,89.2,89.29,89.13,89.23,144942.0,89.2,89.29,89.13,89.23,144942.0
2019-12-04 15:30:00,89.22,89.52,89.16,89.28,610376.0,89.22,89.52,89.16,89.28,610376.0
2019-12-05 09:30:00,89.92,91.59,89.44,91.26,1008157.0,89.92,91.59,89.44,91.26,1008157.0
2019-12-05 10:00:00,91.28,91.5,90.77,91.25,374032.0,91.28,91.5,90.77,91.25,374032.0
2019-12-05 10:30:00,91.25,91.48,91.05,91.16,263694.0,91.25,91.48,91.05,91.16,263694.0
2019-12-05 11:00:00,91.15,91.23,90.73,90.76,224050.0,91.15,91.23,90.73,90.76,224050.0
2019-12-05 11:30:00,90.76,90.87,90.48,90.57,158138.0,90.76,90.87,90.48,90.57,158138.0
2019-12-05 12:00:00,90.58,90.63,90.27,90.41,170210.0,90.58,90.63,90.27,90.41,170210.0
2019-12-05 12:30:00,90.41,90.5,90.25,90.28,169974.0,90.41,90.5,90.25,90.28,169974.0
2019-12-05 13:00:00,90.28,90.55,90.19,90.53,223914.0,90.28,90.55,90.19,90.53,223914.0
2019-12-05 13:30:00,90.54,90.71,90.25,90.54,139455.0,90.54,90.71,90.25,90.54,139455.0
2019-12-05 14:00:00,90.56,90.98,90.46,90.98,101104.0,90.56,90.98,90.46,90.98,101104.0
2019-12-05 14:30:00,90.98,91.2,90.92,91.05,135530.0,90.98,91.2,90.92,91.05,135530.0
2019-12-05 15:00:00,91.03,91.04,90.68,90.69,94991.0,91.03,91.04,90.68,90.69,94991.0
2019-12-05 15:30:00,90.7,91.02,90.69,90.8,461138.0,90.7,91.02,90.69,90.8,461138.0
2019-12-06 09:30:00,91.43,92.19,91.19,91.84,483965.0,91.43,92.19,91.19,91.84,483965.0
2019-12-06 10:00:00,91.83,91.93,91.17,91.77,212933.0,91.83,91.93,91.17,91.77,212933.0
2019-12-06 10:30:00,91.74,91.99,91.43,91.96,131582.0,91.74,91.99,91.43,91.96,131582.0
2019-12-06 11:00:00,91.93,92.0,91.79,91.88,108981.0,91.93,92.0,91.79,91.88,108981.0
2019-12-06 11:30:00,91.88,92.09,91.84,92.08,149989.0,91.88,92.09,91.84,92.08,149989.0
2019-12-06 12:00:00,92.06,92.2,91.68,91.86,268669.0,92.06,92.2,91.68,91.86,268669.0
2019-12-06 12:30:00,91.88,92.21,91.86,92.11,136379.0,91.88,92.21,91.86,92.11,136379.0
2019-12-06 13:00:00,92.12,92.29,92.1,92.19,88543.0,92.12,92.29,92.1,92.19,88543.0
2019-12-06 13:30:00,92.19,92.33,92.06,92.27,118039.0,92.19,92.33,92.06,92.27,118039.0
2019-12-06 14:00:00,92.29,92.56,92.2,92.55,205034.0,92.29,92.56,92.2,92.55,205034.0
2019-12-06 14:30:00,92.55,92.59,92.2,92.25,110630.0,92.55,92.59,92.2,92.25,110630.0
2019-12-06 15:00:00,92.27,92.33,92.18,92.25,93376.0,92.27,92.33,92.18,92.25,93376.0
2019-12-06 15:30:00,92.23,92.34,92.13,92.26,303565.0,92.23,92.34,92.13,92.26,303565.0
2019-12-09 09:30:00,92.1,92.66,91.98,92.57,207002.0,92.1,92.66,91.98,92.57,207002.0
2019-12-09 10:00:00,92.57,92.57,91.87,92.06,144756.0,92.57,92.57,91.87,92.06,144756.0
2019-12-09 10:30:00,92.05,92.26,91.95,91.99,175306.0,92.05,92.26,91.95,91.99,175306.0
2019-12-09 11:00:00,91.99,92.46,91.87,92.45,136588.0,91.99,92.46,91.87,92.45,136588.0
2019-12-09 11:30:00,92.43,92.96,92.29,92.87,121450.0,92.43,92.96,92.29,92.87,121450.0
2019-12-09 12:00:00,92.85,92.88,92.61,92.75,69174.0,92.85,92.88,92.61,92.75,69174.0
2019-12-09 12:30:00,92.71,92.9,92.58,92.81,63608.0,92.71,92.9,92.58,92.81,63608.0
2019-12-09 13:00:00,92.83,92.93,92.66,92.89,92432.0,92.83,92.93,92.66,92.89,92432.0
2019-12-09 13:30:00,92.87,93.06,92.86,93.05,140943.0,92.87,93.06,92.86,93.05,140943.0
2019-12-09 14:00:00,93.05,93.35,93.04,93.35,138717.0,93.05,93.35,93.04,93.35,138717.0
2019-12-09 14:30:00,93.35,93.42,93.25,93.29,149982.0,93.35,93.42,93.25,93.29,149982.0
2019-12-09 15:00:00,93.32,93.41,93.16,93.27,169912.0,93.32,93.41,93.16,93.27,169912.0
2019-12-09 15:30:00,93.27,93.35,92.8,93.24,590441.0,93.27,93.35,92.8,93.24,590441.0
2019-12-10 09:30:00,93.04,93.9,93.04,93.84,277336.0,93.04,93.9,93.04,93.84,277336.0
2019-12-10 10:00:00,93.79,94.26,93.0,93.05,326735.0,93.79,94.26,93.0,93.05,326735.0
2019-12-10 10:30:00,93.03,93.11,92.64,92.7,108110.0,93.03,93.11,92.64,92.7,108110.0
2019-12-10 11:00:00,92.73,92.88,92.31,92.39,133782.0,92.73,92.88,92.31,92.39,133782.0
2019-12-10 11:30:00,92.41,92.41,92.01,92.05,126329.0,92.41,92.41,92.01,92.05,126329.0
2019-12-10 12:00:00,92.04,92.13,92.0,92.01,76855.0,92.04,92.13,92.0,92.01,76855.0
2019-12-10 12:30:00,92.02,92.03,91.8,91.86,73133.0,92.02,92.03,91.8,91.86,73133.0
2019-12-10 13:00:00,91.86,91.87,91.57,91.62,67815.0,91.86,91.87,91.57,91.62,67815.0
2019-12-10 13:30:00,91.61,91.7,91.4,91.42,67984.0,91.61,91.7,91.4,91.42,67984.0
2019-12-10 14:00:00,91.42,91.45,91.23,91.28,81517.0,91.42,91.45,91.23,91.28,81517.0
2019-12-10 14:30:00,91.26,91.58,91.18,91.55,106341.0,91.26,91.58,91.18,91.55,106341.0
2019-12-10 15:00:00,91.55,91.58,91.39,91.44,97203.0,91.55,91.58,91.39,91.44,97203.0
2019-12-10 15:30:00,91.44,91.56,91.3,91.56,307398.0,91.44,91.56,91.3,91.56,307398.0
2019-12-11 09:30:00,91.49,91.68,90.82,91.04,133835.0,91.49,91.68,90.82,91.04,133835.0
2019-12-11 10:00:00,91.03,91.09,90.48,90.53,162719.0,91.03,91.09,90.48,90.53,162719.0
2019-12-11 10:30:00,90.55,90.56,90.16,90.38,126126.0,90.55,90.56,90.16,90.38,126126.0
2019-12-11 11:00:00,90.38,90.88,90.31,90.34,86414.0,90.38,90.88,90.31,90.34,86414.0
2019-12-11 11:30:00,90.36,90.45,90.2,90.24,91325.0,90.36,90.45,90.2,90.24,91325.0
2019-12-11 12:00:00,90.23,90.37,89.9,89.92,98065.0,90.23,90.37,89.9,89.92,98065.0
2019-12-11 12:30:00,89.95,90.34,89.88,90.33,85743.0,89.95,90.34,89.88,90.33,85743.0
2019-12-11 13:00:00,90.34,90.55,90.26,90.38,75750.0,90.34,90.55,90.26,90.38,75750.0
2019-12-11 13:30:00,90.4,90.87,90.39,90.85,87108.0,90.4,90.87,90.39,90.85,87108.0
2019-12-11 14:00:00,90.85,91.28,90.85,91.09,106960.0,90.85,91.28,90.85,91.09,106960.0
2019-12-11 14:30:00,91.1,91.37,90.96,91.18,143367.0,91.1,91.37,90.96,91.18,143367.0
2019-12-11 15:00:00,91.22,91.41,91.12,91.38,135315.0,91.22,91.41,91.12,91.38,135315.0
2019-12-11 15:30:00,91.39,91.55,91.31,91.51,322271.0,91.39,91.55,91.31,91.51,322271.0
2019-12-12 09:30:00,91.49,92.23,91.24,92.02,310683.0,91.49,92.23,91.24,92.02,310683.0
2019-12-12 10:00:00,91.98,92.97,91.96,92.9,260890.0,91.98,92.97,91.96,92.9,260890.0
2019-12-12 10:30:00,92.88,92.88,92.29,92.41,134540.0,92.88,92.88,92.29,92.41,134540.0
2019-12-12 11:00:00,92.43,92.53,92.24,92.42,100864.0,92.43,92.53,92.24,92.42,100864.0
2019-12-12 11:30:00,92.42,92.66,92.0,92.09,121418.0,92.42,92.66,92.0,92.09,121418.0
2019-12-12 12:00:00,92.07,92.09,91.9,91.99,131318.0,92.07,92.09,91.9,91.99,131318.0
2019-12-12 12:30:00,91.98,92.3,91.98,92.16,96912.0,91.98,92.3,91.98,92.16,96912.0
2019-12-12 13:00:00,92.15,92.19,92.01,92.09,65351.0,92.15,92.19,92.01,92.09,65351.0
2019-12-12 13:30:00,92.09,92.13,91.72,91.75,101309.0,92.09,92.13,91.72,91.75,101309.0
2019-12-12 14:00:00,91.74,91.81,91.58,91.73,111374.0,91.74,91.81,91.58,91.73,111374.0
2019-12-12 14:30:00,91.72,92.49,91.7,92.39,216331.0,91.72,92.49,91.7,92.39,216331.0
2019-12-12 15:00:00,92.41,92.96,92.4,92.95,187629.0,92.41,92.96,92.4,92.95,187629.0
2019-12-12 15:30:00,92.95,93.0,92.55,92.55,398023.0,92.95,93.0,92.55,92.55,398023.0
2019-12-13 09:30:00,92.39,92.69,91.92,92.27,298473.0,92.39,92.69,91.92,92.27,298473.0
2019-12-13 10:00:00,92.27,93.84,92.15,93.79,690907.0,92.27,93.84,92.15,93.79,690907.0
2019-12-13 10:30:00,93.81,93.92,93.01,93.03,344292.0,93.81,93.92,93.01,93.03,344292.0
2019-12-13 11:00:00,93.02,93.48,93.0,93.24,164194.0,93.02,93.48,93.0,93.24,164194.0
2019-12-13 11:30:00,93.24,93.29,93.0,93.16,122247.0,93.24,93.29,93.0,93.16,122247.0
2019-12-13 12:00:00,93.16,93.56,93.15,93.28,106391.0,93.16,93.56,93.15,93.28,106391.0
2019-12-13 12:30:00,93.28,93.3,92.94,93.26,125322.0,93.28,93.3,92.94,93.26,125322.0
2019-12-13 13:00:00,93.28,93.36,93.04,93.1,67516.0,93.28,93.36,93.04,93.1,67516.0
2019-12-13 13:30:00,93.09,93.29,93.0,93.22,64572.0,93.09,93.29,93.0,93.22,64572.0
2019-12-13 14:00:00,93.22,93.44,93.17,93.2,91300.0,93.22,93.44,93.17,93.2,91300.0
2019-12-13 14:30:00,93.21,93.52,93.2,93.37,112498.0,93.21,93.52,93.2,93.37,112498.0
2019-12-13 15:00:00,93.37,93.46,93.27,93.45,151461.0,93.37,93.46,93.27,93.45,151461.0
2019-12-13 15:30:00,93.44,93.69,93.39,93.6,453923.0,93.44,93.69,93.39,93.6,453923.0
2019-12-16 09:30:00,94.0,94.04,92.99,93.19,201039.0,94.0,94.04,92.99,93.19,201039.0
2019-12-16 10:00:00,93.21,93.24,92.57,93.15,152633.0,93.21,93.24,92.57,93.15,152633.0
2019-12-16 10:30:00,93.18,93.38,93.06,93.34,129361.0,93.18,93.38,93.06,93.34,129361.0
2019-12-16 11:00:00,93.34,93.39,93.08,93.27,81225.0,93.34,93.39,93.08,93.27,81225.0
2019-12-16 11:30:00,93.22,93.48,93.21,93.42,70900.0,93.22,93.48,93.21,93.42,70900.0
2019-12-16 12:00:00,93.43,93.98,93.43,93.82,91115.0,93.43,93.98,93.43,93.82,91115.0
2019-12-16 12:30:00,93.82,93.91,93.67,93.89,76854.0,93.82,93.91,93.67,93.89,76854.0
2019-12-16 13:00:00,93.87,94.25,93.87,94.2,213879.0,93.87,94.25,93.87,94.2,213879.0
2019-12-16 13:30:00,94.2,94.2,93.79,93.87,125615.0,94.2,94.2,93.79,93.87,125615.0
2019-12-16 14:00:00,93.88,94.14,93.85,94.14,136181.0,93.88,94.14,93.85,94.14,136181.0
2019-12-16 14:30:00,94.14,94.26,94.1,94.21,134756.0,94.14,94.26,94.1,94.21,134756.0
2019-12-16 15:00:00,94.2,94.45,94.16,94.41,232499.0,94.2,94.45,94.16,94.41,232499.0
2019-12-16 15:30:00,94.41,94.57,94.12,94.23,557052.0,94.41,94.57,94.12,94.23,557052.0
2019-12-17 09:30:00,94.46,94.94,93.94,94.28,183900.0,94.46,94.94,93.94,94.28,183900.0
2019-12-17 10:00:00,94.27,94.37,93.59,93.84,115018.0,94.27,94.37,93.59,93.84,115018.0
2019-12-17 10:30:00,93.84,93.89,93.32,93.36,93050.0,93.84,93.89,93.32,93.36,93050.0
2019-12-17 11:00:00,93.39,93.54,93.19,93.5,132663.0,93.39,93.54,93.19,93.5,132663.0
2019-12-17 11:30:00,93.5,93.54,93.22,93.22,86495.0,93.5,93.54,93.22,93.22,86495.0
2019-12-17 12:00:00,93.25,93.35,92.94,92.97,119665.0,93.25,93.35,92.94,92.97,119665.0
2019-12-17 12:30:00,92.97,93.55,92.93,93.44,87994.0,92.97,93.55,92.93,93.44,87994.0
2019-12-17 13:00:00,93.47,93.53,93.12,93.14,84042.0,93.47,93.53,93.12,93.14,84042.0
2019-12-17 13:30:00,93.14,93.29,92.98,93.29,89853.0,93.14,93.29,92.98,93.29,89853.0
2019-12-17 14:00:00,93.3,93.46,93.1,93.14,98683.0,93.3,93.46,93.1,93.14,98683.0
2019-12-17 14:30:00,93.15,93.21,92.78,92.79,141761.0,93.15,93.21,92.78,92.79,141761.0
2019-12-17 15:00:00,92.78,92.85,92.52,92.52,173610.0,92.78,92.85,92.52,92.52,173610.0
2019-12-17 15:30:00,92.53,92.54,92.02,92.03,528166.0,92.53,92.54,92.02,92.03,528166.0
2019-12-18 09:30:00,92.25,92.38,91.14,91.49,184645.0,92.25,92.38,91.14,91.49,184645.0
2019-12-18 10:00:00,91.49,91.83,91.39,91.4,218280.0,91.49,91.83,91.39,91.4,218280.0
2019-12-18 10:30:00,91.4,91.83,91.35,91.56,170329.0,91.4,91.83,91.35,91.56,170329.0
2019-12-18 11:00:00,91.57,91.96,91.54,91.89,103434.0,91.57,91.96,91.54,91.89,103434.0
2019-12-18 11:30:00,91.89,92.05,91.86,91.94,110572.0,91.89,92.05,91.86,91.94,110572.0
2019-12-18 12:00:00,91.94,92.25,91.89,92.18,99623.0,91.94,92.25,91.89,92.18,99623.0
2019-12-18 12:30:00,92.18,92.23,92.02,92.11,60316.0,92.18,92.23,92.02,92.11,60316.0
2019-12-18 13:00:00,92.12,92.18,91.95,92.02,62997.0,92.12,92.18,91.95,92.02,62997.0
2019-12-18 13:30:00,92.01,92.02,91.86,91.87,48762.0,92.01,92.02,91.86,91.87,48762.0
2019-12-18 14:00:00,91.92,92.08,91.88,91.92,72083.0,91.92,92.08,91.88,91.92,72083.0
2019-12-18 14:30:00,91.93,92.06,91.84,91.98,98979.0,91.93,92.06,91.84,91.98,98979.0
2019-12-18 15:00:00,91.98,92.01,91.78,91.83,118080.0,91.98,92.01,91.78,91.83,118080.0
2019-12-18 15:30:00,91.84,91.96,91.73,91.84,254295.0,91.84,91.96,91.73,91.84,254295.0
2019-12-19 09:30:00,91.87,92.47,91.52,92.34,150343.0,91.87,92.47,91.52,92.34,150343.0
2019-12-19 10:00:00,92.33,92.62,92.25,92.46,67073.0,92.33,92.62,92.25,92.46,67073.0
2019-12-19 10:30:00,92.46,92.6,92.35,92.5,82854.0,92.46,92.6,92.35,92.5,82854.0
2019-12-19 11:00:00,92.52,92.64,92.51,92.53,60691.0,92.52,92.64,92.51,92.53,60691.0
2019-12-19 11:30:00,92.53,92.58,92.25,92.29,82580.0,92.53,92.58,92.25,92.29,82580.0
2019-12-19 12:00:00,92.29,92.29,91.97,92.03,89032.0,92.29,92.29,91.97,92.03,89032.0
2019-12-19 12:30:00,92.03,92.25,92.02,92.14,83923.0,92.03,92.25,92.02,92.14,83923.0
2019-12-19 13:00:00,92.17,92.24,92.01,92.2,80417.0,92.17,92.24,92.01,92.2,80417.0
2019-12-19 13:30:00,92.2,92.22,91.93,92.03,73802.0,92.2,92.22,91.93,92.03,73802.0
2019-12-19 14:00:00,92.03,92.14,91.95,91.97,76165.0,92.03,92.14,91.95,91.97,76165.0
2019-12-19 14:30:00,91.97,92.0,91.77,91.87,94729.0,91.97,92.0,91.77,91.87,94729.0
2019-12-19 15:00:00,91.86,92.03,91.83,91.97,111387.0,91.86,92.03,91.83,91.97,111387.0
2019-12-19 15:30:00,91.97,92.15,91.86,92.11,358844.0,91.97,92.15,91.86,92.11,358844.0
2019-12-20 09:30:00,92.52,92.95,92.09,92.85,425400.0,92.52,92.95,92.09,92.85,425400.0
2019-12-20 10:00:00,92.86,92.99,92.72,92.99,84236.0,92.86,92.99,92.72,92.99,84236.0
2019-12-20 10:30:00,92.94,93.33,92.94,93.15,161023.0,92.94,93.33,92.94,93.15,161023.0
2019-12-20 11:00:00,93.16,93.19,92.73,92.76,36023.0,93.16,93.19,92.73,92.76,36023.0
2019-12-20 11:30:00,92.77,93.05,92.77,92.87,31269.0,92.77,93.05,92.77,92.87,31269.0
2019-12-20 12:00:00,92.87,93.47,92.83,93.37,92612.0,92.87,93.47,92.83,93.37,92612.0
2019-12-20 12:30:00,93.4,93.71,93.25,93.71,98187.0,93.4,93.71,93.25,93.71,98187.0
2019-12-20 13:00:00,93.7,93.71,93.25,93.48,106847.0,93.7,93.71,93.25,93.48,106847.0
2019-12-20 13:30:00,93.47,93.66,93.46,93.55,57578.0,93.47,93.66,93.46,93.55,57578.0
2019-12-20 14:00:00,93.54,93.64,93.54,93.6,87665.0,93.54,93.64,93.54,93.6,87665.0
2019-12-20 14:30:00,93.6,93.61,93.35,93.56,87824.0,93.6,93.61,93.35,93.56,87824.0
2019-12-20 15:00:00,93.55,93.62,93.44,93.6,98367.0,93.55,93.62,93.44,93.6,98367.0
2019-12-20 15:30:00,93.58,94.12,93.57,94.06,609237.0,93.58,94.12,93.57,94.06,609237.0
2019-12-23 09:30:00,94.16,94.5,93.46,93.65,91805.0,94.16,94.5,93.46,93.65,91805.0
2019-12-23 10:00:00,93.68,93.72,92.94,92.94,165703.0,93.68,93.72,92.94,92.94,165703.0
2019-12-23 10:30:00,92.96,93.14,92.79,93.05,206993.0,92.96,93.14,92.79,93.05,206993.0
2019-12-23 11:00:00,93.06,93.24,93.03,93.08,66662.0,93.06,93.24,93.03,93.08,66662.0
2019-12-23 11:30:00,93.08,93.22,93.07,93.18,84749.0,93.08,93.22,93.07,93.18,84749.0
2019-12-23 12:00:00,93.18,93.21,93.04,93.11,69393.0,93.18,93.21,93.04,93.11,69393.0
2019-12-23 12:30:00,93.09,93.1,92.96,93.03,65783.0,93.09,93.1,92.96,93.03,65783.0
2019-12-23 13:00:00,93.03,93.07,92.98,93.03,108566.0,93.03,93.07,92.98,93.03,108566.0
2019-12-23 13:30:00,93.04,93.07,92.56,92.58,166125.0,93.04,93.07,92.56,92.58,166125.0
2019-12-23 14:00:00,92.58,92.61,92.47,92.49,99305.0,92.58,92.61,92.47,92.49,99305.0
2019-12-23 14:30:00,92.5,92.57,92.4,92.46,144706.0,92.5,92.57,92.4,92.46,144706.0
2019-12-23 15:00:00,92.45,92.53,92.3,92.35,94157.0,92.45,92.53,92.3,92.35,94157.0
2019-12-23 15:30:00,92.35,92.54,92.3,92.43,231620.0,92.35,92.54,92.3,92.43,231620.0
2019-12-24 09:30:00,92.76,93.03,92.46,92.93,161785.0,92.76,93.03,92.46,92.93,161785.0
2019-12-24 10:00:00,92.89,93.17,92.88,93.03,96627.0,92.89,93.17,92.88,93.03,96627.0
2019-12-24 10:30:00,93.01,93.39,92.83,92.93,162106.0,93.01,93.39,92.83,92.93,162106.0
2019-12-24 11:00:00,92.94,93.0,92.76,92.96,28563.0,92.94,93.0,92.76,92.96,28563.0
2019-12-24 11:30:00,92.99,93.19,92.93,93.09,46633.0,92.99,93.19,92.93,93.09,46633.0
2019-12-24 12:00:00,93.09,93.16,92.97,92.97,53104.0,93.09,93.16,92.97,92.97,53104.0
2019-12-24 12:30:00,92.96,93.25,92.92,93.22,175404.0,92.96,93.25,92.92,93.22,175404.0
2019-12-26 09:30:00,93.3,93.3,92.59,92.64,67008.0,93.3,93.3,92.59,92.64,67008.0
2019-12-26 10:00:00,92.67,92.76,92.39,92.48,72694.0,92.67,92.76,92.39,92.48,72694.0
2019-12-26 10:30:00,92.49,92.55,92.3,92.32,78460.0,92.49,92.55,92.3,92.32,78460.0
2019-12-26 11:00:00,92.31,92.39,92.01,92.1,175894.0,92.31,92.39,92.01,92.1,175894.0
2019-12-26 11:30:00,92.08,92.27,92.0,92.05,135896.0,92.08,92.27,92.0,92.05,135896.0
2019-12-26 12:00:00,92.05,92.05,91.83,91.95,96678.0,92.05,92.05,91.83,91.95,96678.0
2019-12-26 12:30:00,91.95,92.02,91.92,91.94,68688.0,91.95,92.02,91.92,91.94,68688.0
2019-12-26 13:00:00,91.96,92.18,91.9,92.03,96451.0,91.96,92.18,91.9,92.03,96451.0
2019-12-26 13:30:00,92.07,92.26,92.03,92.2,58637.0,92.07,92.26,92.03,92.2,58637.0
2019-12-26 14:00:00,92.22,92.22,91.95,91.97,57577.0,92.22,92.22,91.95,91.97,57577.0
2019-12-26 14:30:00,91.98,92.03,91.85,91.89,46066.0,91.98,92.03,91.85,91.89,46066.0
2019-12-26 15:00:00,91.87,92.0,91.85,91.95,51754.0,91.87,92.0,91.85,91.95,51754.0
2019-12-26 15:30:00,91.95,92.25,91.92,92.08,203095.0,91.95,92.25,91.92,92.08,203095.0
2019-12-27 09:30:00,92.13,92.65,91.94,92.37,368255.0,92.13,92.65,91.94,92.37,368255.0
2019-12-27 10:00:00,92.35,92.7,92.23,92.44,332339.0,92.35,92.7,92.23,92.44,332339.0
2019-12-27 10:30:00,92.44,92.57,92.28,92.45,113908.0,92.44,92.57,92.28,92.45,113908.0
2019-12-27 11:00:00,92.45,92.64,92.41,92.51,172367.0,92.45,92.64,92.41,92.51,172367.0
2019-12-27 11:30:00,92.51,92.9,92.26,92.72,223258.0,92.51,92.9,92.26,92.72,223258.0
2019-12-27 12:00:00,92.73,92.9,92.59,92.65,112435.0,92.73,92.9,92.59,92.65,112435.0
2019-12-27 12:30:00,92.67,92.72,92.55,92.62,29380.0,92.67,92.72,92.55,92.62,29380.0
2019-12-27 13:00:00,92.66,92.72,92.61,92.65,52944.0,92.66,92.72,92.61,92.65,52944.0
2019-12-27 13:30:00,92.65,92.68,92.32,92.61,71613.0,92.65,92.68,92.32,92.61,71613.0
2019-12-27 14:00:00,92.61,92.73,92.59,92.68,40561.0,92.61,92.73,92.59,92.68,40561.0
2019-12-27 14:30:00,92.68,92.96,92.65,92.9,195208.0,92.68,92.96,92.65,92.9,195208.0
2019-12-27 15:00:00,92.94,92.94,92.74,92.76,89816.0,92.94,92.94,92.74,92.76,89816.0
2019-12-27 15:30:00,92.76,92.85,92.56,92.8,286163.0,92.76,92.85,92.56,92.8,286163.0
2019-12-30 09:30:00,92.74,93.37,92.34,93.16,401721.0,92.74,93.37,92.34,93.16,401721.0
2019-12-30 10:00:00,93.15,93.47,92.92,93.13,497144.0,93.15,93.47,92.92,93.13,497144.0
2019-12-30 10:30:00,93.13,93.28,92.85,93.21,209205.0,93.13,93.28,92.85,93.21,209205.0
2019-12-30 11:00:00,93.18,93.45,92.97,93.38,287624.0,93.18,93.45,92.97,93.38,287624.0
2019-12-30 11:30:00,93.37,93.71,93.35,93.54,248087.0,93.37,93.71,93.35,93.54,248087.0
2019-12-30 12:00:00,93.54,93.77,93.53,93.68,223267.0,93.54,93.77,93.53,93.68,223267.0
2019-12-30 12:30:00,93.68,94.01,93.65,93.66,179997.0,93.68,94.01,93.65,93.66,179997.0
2019-12-30 13:00:00,93.64,93.88,93.64,93.76,81144.0,93.64,93.88,93.64,93.76,81144.0
2019-12-30 13:30:00,93.74,93.82,93.64,93.71,93409.0,93.74,93.82,93.64,93.71,93409.0
2019-12-30 14:00:00,93.71,93.75,93.44,93.59,198624.0,93.71,93.75,93.44,93.59,198624.0
2019-12-30 14:30:00,93.57,93.57,93.26,93.28,68279.0,93.57,93.57,93.26,93.28,68279.0
2019-12-30 15:00:00,93.31,93.53,93.3,93.51,66533.0,93.31,93.53,93.3,93.51,66533.0
2019-12-30 15:30:00,93.5,93.57,93.42,93.52,202739.0,93.5,93.57,93.42,93.52,202739.0
2019-12-31 09:30:00,93.67,94.38,93.4,94.11,174599.0,93.67,94.38,93.4,94.11,174599.0
2019-12-31 10:00:00,94.1,94.32,93.93,94.01,122706.0,94.1,94.32,93.93,94.01,122706.0
2019-12-31 10:30:00,93.99,94.03,93.57,93.74,65417.0,93.99,94.03,93.57,93.74,65417.0
2019-12-31 11:00:00,93.75,93.95,93.69,93.73,66730.0,93.75,93.95,93.69,93.73,66730.0
2019-12-31 11:30:00,93.74,93.9,93.38,93.84,158697.0,93.74,93.9,93.38,93.84,158697.0
2019-12-31 12:00:00,93.82,93.98,93.79,93.96,66378.0,93.82,93.98,93.79,93.96,66378.0
2019-12-31 12:30:00,93.96,94.03,93.76,93.81,29193.0,93.96,94.03,93.76,93.81,29193.0
2019-12-31 13:00:00,93.79,93.92,93.73,93.85,51435.0,93.79,93.92,93.73,93.85,51435.0
2019-12-31 13:30:00,93.85,93.88,93.51,93.56,50424.0,93.85,93.88,93.51,93.56,50424.0
2019-12-31 14:00:00,93.57,93.8,93.57,93.79,50891.0,93.57,93.8,93.57,93.79,50891.0
2019-12-31 14:30:00,93.81,93.91,93.66,93.68,70883.0,93.81,93.91,93.66,93.68,70883.0
2019-12-31 15:00:00,93.67,93.87,93.65,93.85,51290.0,93.67,93.87,93.65,93.85,51290.0
2019-12-31 15:30:00,93.85,94.17,93.82,94.04,252902.0,93.85,94.17,93.82,94.04,252902.0
2020-01-02 09:30:00,94.62,94.69,94.12,94.36,100381.0,94.62,94.69,94.12,94.36,100381.0
2020-01-02 10:00:00,94.36,94.39,93.76,94.03,136804.0,94.36,94.39,93.76,94.03,136804.0
2020-01-02 10:30:00,94.02,94.05,93.76,93.95,118886.0,94.02,94.05,93.76,93.95,118886.0
2020-01-02 11:00:00,93.97,94.09,93.51,93.58,77518.0,93.97,94.09,93.51,93.58,77518.0
2020-01-02 11:30:00,93.58,93.82,93.49,93.73,53133.0,93.58,93.82,93.49,93.73,53133.0
2020-01-02 12:00:00,93.73,93.86,93.67,93.67,49951.0,93.73,93.86,93.67,93.67,49951.0
2020-01-02 12:30:00,93.67,93.86,93.66,93.84,41982.0,93.67,93.86,93.66,93.84,41982.0
2020-01-02 13:00:00,93.84,93.84,93.51,93.62,38144.0,93.84,93.84,93.51,93.62,38144.0
2020-01-02 13:30:00,93.62,93.75,93.46,93.73,51825.0,93.62,93.75,93.46,93.73,51825.0
2020-01-02 14:00:00,93.73,93.87,93.56,93.56,60553.0,93.73,93.87,93.56,93.56,60553.0
2020-01-02 14:30:00,93.56,93.62,93.3,93.34,109036.0,93.56,93.62,93.3,93.34,109036.0
2020-01-02 15:00:00,93.36,93.58,93.3,93.5,142909.0,93.36,93.58,93.3,93.5,142909.0
2020-01-02 15:30:00,93.48,93.78,93.37,93.78,282442.0,93.48,93.78,93.37,93.78,282442.0
2020-01-03 09:30:00,93.01,93.39,92.5,93.2,113565.0,93.01,93.39,92.5,93.2,113565.0
2020-01-03 10:00:00,93.13,93.41,92.72,92.98,94927.0,93.13,93.41,92.72,92.98,94927.0
2020-01-03 10:30:00,92.97,93.05,92.68,92.78,77882.0,92.97,93.05,92.68,92.78,77882.0
2020-01-03 11:00:00,92.73,93.0,92.56,92.9,76528.0,92.73,93.0,92.56,92.9,76528.0
2020-01-03 11:30:00,92.9,93.03,92.76,92.94,164708.0,92.9,93.03,92.76,92.94,164708.0
2020-01-03 12:00:00,92.92,93.22,92.92,93.19,57972.0,92.92,93.22,92.92,93.19,57972.0
2020-01-03 12:30:00,93.2,93.5,93.13,93.26,78462.0,93.2,93.5,93.13,93.26,78462.0
2020-01-03 13:00:00,93.26,93.26,93.09,93.21,60086.0,93.26,93.26,93.09,93.21,60086.0
2020-01-03 13:30:00,93.21,93.58,92.89,93.42,72304.0,93.21,93.58,92.89,93.42,72304.0
2020-01-03 14:00:00,93.4,93.4,93.0,93.08,63363.0,93.4,93.4,93.0,93.08,63363.0
2020-01-03 14:30:00,93.1,93.25,93.05,93.18,54325.0,93.1,93.25,93.05,93.18,54325.0
2020-01-03 15:00:00,93.16,93.24,92.99,93.04,107101.0,93.16,93.24,92.99,93.04,107101.0
2020-01-03 15:30:00,93.03,93.1,92.9,93.0,206703.0,93.03,93.1,92.9,93.0,206703.0
2020-01-06 09:30:00,91.81,91.81,90.88,91.32,544695.0,91.81,91.81,90.88,91.32,544695.0
2020-01-06 10:00:00,91.31,91.67,91.27,91.53,169830.0,91.31,91.67,91.27,91.53,169830.0
2020-01-06 10:30:00,91.54,91.97,91.33,91.82,236546.0,91.54,91.97,91.33,91.82,236546.0
2020-01-06 11:00:00,91.82,92.73,91.82,92.71,158185.0,91.82,92.73,91.82,92.71,158185.0
2020-01-06 11:30:00,92.73,92.98,92.63,92.91,167382.0,92.73,92.98,92.63,92.91,167382.0
2020-01-06 12:00:00,92.9,93.0,92.19,92.37,143423.0,92.9,93.0,92.19,92.37,143423.0
2020-01-06 12:30:00,92.38,92.74,92.36,92.6,54442.0,92.38,92.74,92.36,92.6,54442.0
2020-01-06 13:00:00,92.59,92.61,92.29,92.5,160003.0,92.59,92.61,92.29,92.5,160003.0
2020-01-06 13:30:00,92.52,92.58,92.27,92.38,108739.0,92.52,92.58,92.27,92.38,108739.0
2020-01-06 14:00:00,92.39,92.9,92.35,92.85,97816.0,92.39,92.9,92.35,92.85,97816.0
2020-01-06 14:30:00,92.85,92.93,92.57,92.67,78507.0,92.85,92.93,92.57,92.67,78507.0
2020-01-06 15:00:00,92.69,92.91,92.66,92.91,120085.0,92.69,92.91,92.66,92.91,120085.0
2020-01-06 15:30:00,92.91,93.06,92.73,93.02,338181.0,92.91,93.06,92.73,93.02,338181.0
2020-01-07 09:30:00,92.63,93.39,92.35,92.81,169204.0,92.63,93.39,92.35,92.81,169204.0
2020-01-07 10:00:00,92.85,93.17,92.59,92.64,176583.0,92.85,93.17,92.59,92.64,176583.0
2020-01-07 10:30:00,92.64,92.78,92.33,92.58,156809.0,92.64,92.78,92.33,92.58,156809.0
2020-01-07 11:00:00,92.57,92.87,92.36,92.36,170149.0,92.57,92.87,92.36,92.36,170149.0
2020-01-07 11:30:00,92.35,92.35,92.1,92.16,104957.0,92.35,92.35,92.1,92.16,104957.0
2020-01-07 12:00:00,92.18,92.26,92.12,92.12,93907.0,92.18,92.26,92.12,92.12,93907.0
2020-01-07 12:30:00,92.14,92.14,91.86,91.93,107363.0,92.14,92.14,91.86,91.93,107363.0
2020-01-07 13:00:00,91.93,91.95,91.77,91.89,127198.0,91.93,91.95,91.77,91.89,127198.0
2020-01-07 13:30:00,91.89,92.12,91.77,92.07,169526.0,91.89,92.12,91.77,92.07,169526.0
2020-01-07 14:00:00,92.07,92.39,92.05,92.14,150650.0,92.07,92.39,92.05,92.14,150650.0
2020-01-07 14:30:00,92.15,92.41,92.11,92.4,78085.0,92.15,92.41,92.11,92.4,78085.0
2020-01-07 15:00:00,92.4,92.5,92.31,92.33,132101.0,92.4,92.5,92.31,92.33,132101.0
2020-01-07 15:30:00,92.33,92.34,91.89,91.89,543778.0,92.33,92.34,91.89,91.89,543778.0
2020-01-08 09:30:00,91.95,91.95,91.07,91.17,219151.0,91.95,91.95,91.07,91.17,219151.0
2020-01-08 10:00:00,91.22,91.26,90.55,90.69,237537.0,91.22,91.26,90.55,90.69,237537.0
2020-01-08 10:30:00,90.66,90.99,90.55,90.63,177102.0,90.66,90.99,90.55,90.63,177102.0
2020-01-08 11:00:00,90.64,90.96,90.62,90.92,336984.0,90.64,90.96,90.62,90.92,336984.0
2020-01-08 11:30:00,90.92,91.1,90.8,90.88,211933.0,90.92,91.1,90.8,90.88,211933.0
2020-01-08 12:00:00,90.86,90.9,90.5,90.5,232485.0,90.86,90.9,90.5,90.5,232485.0
2020-01-08 12:30:00,90.51,90.54,90.24,90.25,241998.0,90.51,90.54,90.24,90.25,241998.0
2020-01-08 13:00:00,90.27,90.36,90.14,90.25,232487.0,90.27,90.36,90.14,90.25,232487.0
2020-01-08 13:30:00,90.25,90.6,90.19,90.51,305718.0,90.25,90.6,90.19,90.51,305718.0
2020-01-08 14:00:00,90.51,90.61,90.36,90.45,168651.0,90.51,90.61,90.36,90.45,168651.0
2020-01-08 14:30:00,90.45,90.5,90.3,90.48,124808.0,90.45,90.5,90.3,90.48,124808.0
2020-01-08 15:00:00,90.5,90.5,90.3,90.5,224722.0,90.5,90.5,90.3,90.5,224722.0
2020-01-08 15:30:00,90.49,90.5,89.79,89.8,597438.0,90.49,90.5,89.79,89.8,597438.0
2020-01-09 09:30:00,89.42,90.15,89.12,89.88,313591.0,89.42,90.15,89.12,89.88,313591.0
2020-01-09 10:00:00,89.88,90.26,89.47,89.72,267298.0,89.88,90.26,89.47,89.72,267298.0
2020-01-09 10:30:00,89.72,90.33,89.72,90.32,358991.0,89.72,90.33,89.72,90.32,358991.0
2020-01-09 11:00:00,90.33,90.6,90.2,90.53,228273.0,90.33,90.6,90.2,90.53,228273.0
2020-01-09 11:30:00,90.53,90.63,90.23,90.59,203355.0,90.53,90.63,90.23,90.59,203355.0
2020-01-09 12:00:00,90.59,90.89,90.54,90.66,287871.0,90.59,90.89,90.54,90.66,287871.0
2020-01-09 12:30:00,90.67,90.98,90.5,90.94,316970.0,90.67,90.98,90.5,90.94,316970.0
2020-01-09 13:00:00,90.96,90.99,90.7,90.85,116937.0,90.96,90.99,90.7,90.85,116937.0
2020-01-09 13:30:00,90.84,90.99,90.62,90.84,114505.0,90.84,90.99,90.62,90.84,114505.0
2020-01-09 14:00:00,90.84,90.93,90.76,90.81,71214.0,90.84,90.93,90.76,90.81,71214.0
2020-01-09 14:30:00,90.82,90.89,90.6,90.66,128653.0,90.82,90.89,90.6,90.66,128653.0
2020-01-09 15:00:00,90.67,90.93,90.61,90.89,195825.0,90.67,90.93,90.61,90.89,195825.0
2020-01-09 15:30:00,90.89,91.16,90.76,91.03,467629.0,90.89,91.16,90.76,91.03,467629.0
2020-01-10 09:30:00,91.36,91.58,90.64,91.09,206273.0,91.36,91.58,90.64,91.09,206273.0
2020-01-10 10:00:00,91.08,91.25,90.68,91.13,98465.0,91.08,91.25,90.68,91.13,98465.0
2020-01-10 10:30:00,91.11,91.35,91.05,91.35,166635.0,91.11,91.35,91.05,91.35,166635.0
2020-01-10 11:00:00,91.34,91.72,91.28,91.61,228848.0,91.34,91.72,91.28,91.61,228848.0
2020-01-10 11:30:00,91.62,91.8,91.57,91.58,143077.0,91.62,91.8,91.57,91.58,143077.0
2020-01-10 12:00:00,91.58,91.68,91.49,91.62,120374.0,91.58,91.68,91.49,91.62,120374.0
2020-01-10 12:30:00,91.61,91.98,91.6,91.64,165466.0,91.61,91.98,91.6,91.64,165466.0
2020-01-10 13:00:00,91.64,91.82,91.54,91.72,52425.0,91.64,91.82,91.54,91.72,52425.0
2020-01-10 13:30:00,91.75,91.9,91.74,91.82,62895.0,91.75,91.9,91.74,91.82,62895.0
2020-01-10 14:00:00,91.79,91.85,91.56,91.6,47437.0,91.79,91.85,91.56,91.6,47437.0
2020-01-10 14:30:00,91.59,91.65,91.46,91.65,46587.0,91.59,91.65,91.46,91.65,46587.0
2020-01-10 15:00:00,91.63,91.63,91.37,91.43,99089.0,91.63,91.63,91.37,91.43,99089.0
2020-01-10 15:30:00,91.43,91.53,91.3,91.33,373720.0,91.43,91.53,91.3,91.33,373720.0
2020-01-13 09:30:00,90.76,91.27,90.46,90.84,261814.0,90.76,91.27,90.46,90.84,261814.0
2020-01-13 10:00:00,90.81,90.95,90.5,90.95,298998.0,90.81,90.95,90.5,90.95,298998.0
2020-01-13 10:30:00,90.98,91.17,90.83,90.96,228872.0,90.98,91.17,90.83,90.96,228872.0
2020-01-13 11:00:00,90.98,91.3,90.72,91.13,261551.0,90.98,91.3,90.72,91.13,261551.0
2020-01-13 11:30:00,91.16,91.17,90.99,91.1,117915.0,91.16,91.17,90.99,91.1,117915.0
2020-01-13 12:00:00,91.09,91.39,91.03,91.39,132436.0,91.09,91.39,91.03,91.39,132436.0
2020-01-13 12:30:00,91.39,91.52,91.21,91.24,61794.0,91.39,91.52,91.21,91.24,61794.0
2020-01-13 13:00:00,91.24,91.29,90.7,90.74,134167.0,91.24,91.29,90.7,90.74,134167.0
2020-01-13 13:30:00,90.75,91.04,90.68,90.81,159317.0,90.75,91.04,90.68,90.81,159317.0
2020-01-13 14:00:00,90.84,90.91,90.65,90.73,155671.0,90.84,90.91,90.65,90.73,155671.0
2020-01-13 14:30:00,90.73,91.0,90.73,90.96,187583.0,90.73,91.0,90.73,90.96,187583.0
2020-01-13 15:00:00,90.95,90.97,90.65,90.7,208437.0,90.95,90.97,90.65,90.7,208437.0
2020-01-13 15:30:00,90.7,90.93,90.61,90.77,485301.0,90.7,90.93,90.61,90.77,485301.0
2020-01-14 09:30:00,89.83,90.12,88.62,89.5,700971.0,89.83,90.12,88.62,89.5,700971.0
2020-01-14 10:00:00,89.47,89.55,89.06,89.23,400398.0,89.47,89.55,89.06,89.23,400398.0
2020-01-14 10:30:00,89.23,89.77,89.18,89.66,240637.0,89.23,89.77,89.18,89.66,240637.0
2020-01-14 11:00:00,89.65,89.73,89.45,89.49,149883.0,89.65,89.73,89.45,89.49,149883.0
2020-01-14 11:30:00,89.5,89.71,89.4,89.55,176059.0,89.5,89.71,89.4,89.55,176059.0
2020-01-14 12:00:00,89.54,89.9,89.5,89.87,113133.0,89.54,89.9,89.5,89.87,113133.0
2020-01-14 12:30:00,89.88,90.18,89.88,90.05,128756.0,89.88,90.18,89.88,90.05,128756.0
2020-01-14 13:00:00,90.05,90.24,89.91,89.96,133272.0,90.05,90.24,89.91,89.96,133272.0
2020-01-14 13:30:00,89.95,89.99,89.6,89.61,183101.0,89.95,89.99,89.6,89.61,183101.0
2020-01-14 14:00:00,89.64,89.84,89.58,89.82,192428.0,89.64,89.84,89.58,89.82,192428.0
2020-01-14 14:30:00,89.83,90.24,89.82,90.12,191899.0,89.83,90.24,89.82,90.12,191899.0
2020-01-14 15:00:00,90.12,90.17,89.75,89.84,221524.0,90.12,90.17,89.75,89.84,221524.0
2020-01-14 15:30:00,89.83,90.73,89.81,90.57,732414.0,89.83,90.73,89.81,90.57,732414.0
2020-01-15 09:30:00,89.69,90.6,89.69,89.98,280119.0,89.69,90.6,89.69,89.98,280119.0
2020-01-15 10:00:00,89.98,90.5,89.97,90.31,319716.0,89.98,90.5,89.97,90.31,319716.0
2020-01-15 10:30:00,90.3,90.63,90.16,90.26,478323.0,90.3,90.63,90.16,90.26,478323.0
2020-01-15 11:00:00,90.25,90.25,89.97,90.19,228832.0,90.25,90.25,89.97,90.19,228832.0
2020-01-15 11:30:00,90.21,90.6,90.21,90.45,247967.0,90.21,90.6,90.21,90.45,247967.0
2020-01-15 12:00:00,90.46,90.54,90.31,90.43,192331.0,90.46,90.54,90.31,90.43,192331.0
2020-01-15 12:30:00,90.44,90.55,90.36,90.48,152119.0,90.44,90.55,90.36,90.48,152119.0
2020-01-15 13:00:00,90.48,90.56,90.26,90.44,125649.0,90.48,90.56,90.26,90.44,125649.0
2020-01-15 13:30:00,90.44,90.75,90.39,90.75,206330.0,90.44,90.75,90.39,90.75,206330.0
2020-01-15 14:00:00,90.73,90.92,90.71,90.83,65527.0,90.73,90.92,90.71,90.83,65527.0
2020-01-15 14:30:00,90.83,90.84,90.59,90.72,103603.0,90.83,90.84,90.59,90.72,103603.0
2020-01-15 15:00:00,90.72,90.72,90.48,90.63,136670.0,90.72,90.72,90.48,90.63,136670.0
2020-01-15 15:30:00,90.63,90.82,90.53,90.76,408475.0,90.63,90.82,90.53,90.76,408475.0
2020-01-16 09:30:00,91.17,91.92,91.03,91.28,157049.0,91.17,91.92,91.03,91.28,157049.0
2020-01-16 10:00:00,91.35,91.4,90.87,90.98,157102.0,91.35,91.4,90.87,90.98,157102.0
2020-01-16 10:30:00,90.99,91.08,90.86,90.99,80100.0,90.99,91.08,90.86,90.99,80100.0
2020-01-16 11:00:00,90.98,91.05,90.83,90.89,63409.0,90.98,91.05,90.83,90.89,63409.0
2020-01-16 11:30:00,90.9,91.05,90.84,90.95,88321.0,90.9,91.05,90.84,90.95,88321.0
2020-01-16 12:00:00,90.95,91.05,90.91,90.99,71547.0,90.95,91.05,90.91,90.99,71547.0
2020-01-16 12:30:00,90.98,91.19,90.92,91.07,117006.0,90.98,91.19,90.92,91.07,117006.0
2020-01-16 13:00:00,91.05,91.33,90.94,91.28,126861.0,91.05,91.33,90.94,91.28,126861.0
2020-01-16 13:30:00,91.27,91.3,91.1,91.14,93718.0,91.27,91.3,91.1,91.14,93718.0
2020-01-16 14:00:00,91.16,91.22,91.01,91.02,46711.0,91.16,91.22,91.01,91.02,46711.0
2020-01-16 14:30:00,91.03,91.06,90.91,90.95,54282.0,91.03,91.06,90.91,90.95,54282.0
2020-01-16 15:00:00,90.91,91.05,90.86,90.88,85038.0,90.91,91.05,90.86,90.88,85038.0
2020-01-16 15:30:00,90.89,91.12,90.89,91.08,310791.0,90.89,91.12,90.89,91.08,310791.0
2020-01-17 09:30:00,91.09,91.39,90.87,91.31,238508.0,91.09,91.39,90.87,91.31,238508.0
2020-01-17 10:00:00,91.3,91.41,91.19,91.35,70181.0,91.3,91.41,91.19,91.35,70181.0
2020-01-17 10:30:00,91.35,91.6,91.32,91.46,68735.0,91.35,91.6,91.32,91.46,68735.0
2020-01-17 11:00:00,91.48,91.64,91.17,91.23,95725.0,91.48,91.64,91.17,91.23,95725.0
2020-01-17 11:30:00,91.21,91.28,90.98,91.19,187458.0,91.21,91.28,90.98,91.19,187458.0
2020-01-17 12:00:00,91.16,91.59,91.14,91.54,58729.0,91.16,91.59,91.14,91.54,58729.0
2020-01-17 12:30:00,91.52,91.67,91.5,91.62,55794.0,91.52,91.67,91.5,91.62,55794.0
2020-01-17 13:00:00,91.6,91.73,91.53,91.64,69647.0,91.6,91.73,91.53,91.64,69647.0
2020-01-17 13:30:00,91.64,91.64,91.2,91.49,138487.0,91.64,91.64,91.2,91.49,138487.0
2020-01-17 14:00:00,91.48,91.57,91.31,91.49,59658.0,91.48,91.57,91.31,91.49,59658.0
2020-01-17 14:30:00,91.48,91.62,91.44,91.59,43684.0,91.48,91.62,91.44,91.59,43684.0
2020-01-17 15:00:00,91.58,91.73,91.49,91.68,108114.0,91.58,91.73,91.49,91.68,108114.0
2020-01-17 15:30:00,91.67,91.71,91.48,91.52,388730.0,91.67,91.71,91.48,91.52,388730.0
2020-01-21 09:30:00,91.24,91.55,90.51,90.52,203051.0,91.24,91.55,90.51,90.52,203051.0
2020-01-21 10:00:00,90.54,90.61,90.25,90.34,273688.0,90.54,90.61,90.25,90.34,273688.0
2020-01-21 10:30:00,90.35,90.54,90.15,90.25,256930.0,90.35,90.54,90.15,90.25,256930.0
2020-01-21 11:00:00,90.27,90.59,90.21,90.51,801170.0,90.27,90.59,90.21,90.51,801170.0
2020-01-21 11:30:00,90.51,90.85,90.49,90.84,340550.0,90.51,90.85,90.49,90.84,340550.0
2020-01-21 12:00:00,90.84,90.84,90.63,90.67,185694.0,90.84,90.84,90.63,90.67,185694.0
2020-01-21 12:30:00,90.67,90.8,90.65,90.79,140109.0,90.67,90.8,90.65,90.79,140109.0
2020-01-21 13:00:00,90.8,90.85,90.67,90.69,154941.0,90.8,90.85,90.67,90.69,154941.0
2020-01-21 13:30:00,90.69,90.72,90.41,90.45,69522.0,90.69,90.72,90.41,90.45,69522.0
2020-01-21 14:00:00,90.42,90.53,90.28,90.34,293174.0,90.42,90.53,90.28,90.34,293174.0
2020-01-21 14:30:00,90.34,90.45,90.25,90.4,132726.0,90.34,90.45,90.25,90.4,132726.0
2020-01-21 15:00:00,90.41,90.44,90.26,90.35,157032.0,90.41,90.44,90.26,90.35,157032.0
2020-01-21 15:30:00,90.34,90.44,89.45,89.45,1727341.0,90.34,90.44,89.45,89.45,1727341.0
2020-01-22 09:30:00,89.96,90.75,89.9,90.63,240553.0,89.96,90.75,89.9,90.63,240553.0
2020-01-22 10:00:00,90.62,90.75,90.35,90.39,116027.0,90.62,90.75,90.35,90.39,116027.0
2020-01-22 10:30:00,90.38,90.43,89.99,90.03,145422.0,90.38,90.43,89.99,90.03,145422.0
2020-01-22 11:00:00,90.05,90.2,89.87,89.93,300120.0,90.05,90.2,89.87,89.93,300120.0
2020-01-22 11:30:00,89.93,90.0,89.69,89.84,201396.0,89.93,90.0,89.69,89.84,201396.0
2020-01-22 12:00:00,89.84,90.3,89.76,90.27,287336.0,89.84,90.3,89.76,90.27,287336.0
2020-01-22 12:30:00,90.24,90.32,90.07,90.09,68372.0,90.24,90.32,90.07,90.09,68372.0
2020-01-22 13:00:00,90.09,90.17,89.94,90.11,133901.0,90.09,90.17,89.94,90.11,133901.0
2020-01-22 13:30:00,90.11,90.22,89.95,89.98,101890.0,90.11,90.22,89.95,89.98,101890.0
2020-01-22 14:00:00,89.98,90.05,89.89,89.98,64250.0,89.98,90.05,89.89,89.98,64250.0
2020-01-22 14:30:00,89.96,89.97,89.76,89.81,99683.0,89.96,89.97,89.76,89.81,99683.0
2020-01-22 15:00:00,89.8,90.01,89.76,89.94,134191.0,89.8,90.01,89.76,89.94,134191.0
2020-01-22 15:30:00,89.93,90.0,89.69,89.87,531369.0,89.93,90.0,89.69,89.87,531369.0
2020-01-23 09:30:00,89.16,89.45,88.65,88.95,294290.0,89.16,89.45,88.65,88.95,294290.0
2020-01-23 10:00:00,88.97,89.4,88.92,89.36,219952.0,88.97,89.4,88.92,89.36,219952.0
2020-01-23 10:30:00,89.36,89.55,88.98,88.98,110097.0,89.36,89.55,88.98,88.98,110097.0
2020-01-23 11:00:00,89.0,89.01,88.52,88.53,106011.0,89.0,89.01,88.52,88.53,106011.0
2020-01-23 11:30:00,88.54,89.5,88.41,88.52,170993.0,88.54,89.5,88.41,88.52,170993.0
2020-01-23 12:00:00,88.52,88.6,88.43,88.47,118179.0,88.52,88.6,88.43,88.47,118179.0
2020-01-23 12:30:00,88.46,88.46,88.18,88.33,147241.0,88.46,88.46,88.18,88.33,147241.0
2020-01-23 13:00:00,88.34,88.65,88.26,88.57,91645.0,88.34,88.65,88.26,88.57,91645.0
2020-01-23 13:30:00,88.57,88.57,88.23,88.25,96350.0,88.57,88.57,88.23,88.25,96350.0
2020-01-23 14:00:00,88.24,88.49,88.1,88.28,271710.0,88.24,88.49,88.1,88.28,271710.0
2020-01-23 14:30:00,88.28,88.31,87.95,88.22,217421.0,88.28,88.31,87.95,88.22,217421.0
2020-01-23 15:00:00,88.22,88.28,87.93,88.13,357366.0,88.22,88.28,87.93,88.13,357366.0
2020-01-23 15:30:00,88.13,88.18,87.91,87.95,528319.0,88.13,88.18,87.91,87.95,528319.0
2020-01-24 09:30:00,88.0,88.55,87.34,88.32,555011.0,88.0,88.55,87.34,88.32,555011.0
2020-01-24 10:00:00,88.36,88.51,87.98,88.34,397859.0,88.36,88.51,87.98,88.34,397859.0
2020-01-24 10:30:00,88.34,88.65,88.19,88.25,371170.0,88.34,88.65,88.19,88.25,371170.0
2020-01-24 11:00:00,88.21,88.37,88.09,88.36,219715.0,88.21,88.37,88.09,88.36,219715.0
2020-01-24 11:30:00,88.37,88.4,87.95,88.05,242176.0,88.37,88.4,87.95,88.05,242176.0
2020-01-24 12:00:00,88.08,88.13,87.74,87.83,186115.0,88.08,88.13,87.74,87.83,186115.0
2020-01-24 12:30:00,87.85,87.96,87.76,87.82,77509.0,87.85,87.96,87.76,87.82,77509.0
2020-01-24 13:00:00,87.82,87.95,87.62,87.86,129893.0,87.82,87.95,87.62,87.86,129893.0
2020-01-24 13:30:00,87.87,87.98,87.7,87.94,122423.0,87.87,87.98,87.7,87.94,122423.0
2020-01-24 14:00:00,87.91,87.96,87.68,87.78,82730.0,87.91,87.96,87.68,87.78,82730.0
2020-01-24 14:30:00,87.79,88.03,87.75,87.93,135619.0,87.79,88.03,87.75,87.93,135619.0
2020-01-24 15:00:00,87.94,87.97,87.68,87.72,130774.0,87.94,87.97,87.68,87.72,130774.0
2020-01-24 15:30:00,87.71,87.72,87.47,87.71,591723.0,87.71,87.72,87.47,87.71,591723.0
2020-01-27 09:30:00,86.78,87.62,86.19,87.43,273786.0,86.78,87.62,86.19,87.43,273786.0
2020-01-27 10:00:00,87.43,87.53,87.22,87.42,119637.0,87.43,87.53,87.22,87.42,119637.0
2020-01-27 10:30:00,87.43,87.48,87.22,87.44,166856.0,87.43,87.48,87.22,87.44,166856.0
2020-01-27 11:00:00,87.4,87.75,87.37,87.68,96621.0,87.4,87.75,87.37,87.68,96621.0
2020-01-27 11:30:00,87.66,87.85,87.47,87.84,105135.0,87.66,87.85,87.47,87.84,105135.0
2020-01-27 12:00:00,87.88,88.18,87.79,88.1,83133.0,87.88,88.18,87.79,88.1,83133.0
2020-01-27 12:30:00,88.11,88.56,88.11,88.55,164395.0,88.11,88.56,88.11,88.55,164395.0
2020-01-27 13:00:00,88.56,88.63,88.43,88.54,74068.0,88.56,88.63,88.43,88.54,74068.0
2020-01-27 13:30:00,88.54,88.72,88.48,88.68,110428.0,88.54,88.72,88.48,88.68,110428.0
2020-01-27 14:00:00,88.67,88.69,88.49,88.58,127233.0,88.67,88.69,88.49,88.58,127233.0
2020-01-27 14:30:00,88.6,88.88,88.55,88.63,212546.0,88.6,88.88,88.55,88.63,212546.0
2020-01-27 15:00:00,88.62,88.66,88.43,88.54,143396.0,88.62,88.66,88.43,88.54,143396.0
2020-01-27 15:30:00,88.52,88.75,88.39,88.4,319361.0,88.52,88.75,88.39,88.4,319361.0
2020-01-28 09:30:00,88.55,88.91,87.51,87.73,193553.0,88.55,88.91,87.51,87.73,193553.0
2020-01-28 10:00:00,87.73,87.86,87.48,87.58,337284.0,87.73,87.86,87.48,87.58,337284.0
2020-01-28 10:30:00,87.59,87.62,86.98,87.05,251071.0,87.59,87.62,86.98,87.05,251071.0
2020-01-28 11:00:00,87.05,87.34,86.85,87.15,336305.0,87.05,87.34,86.85,87.15,336305.0
2020-01-28 11:30:00,87.13,87.27,87.04,87.25,112424.0,87.13,87.27,87.04,87.25,112424.0
2020-01-28 12:00:00,87.23,87.24,87.0,87.04,72464.0,87.23,87.24,87.0,87.04,72464.0
2020-01-28 12:30:00,87.03,87.27,86.98,87.17,177979.0,87.03,87.27,86.98,87.17,177979.0
2020-01-28 13:00:00,87.19,87.28,86.97,86.99,118019.0,87.19,87.28,86.97,86.99,118019.0
2020-01-28 13:30:00,86.97,87.43,86.89,87.25,348021.0,86.97,87.43,86.89,87.25,348021.0
2020-01-28 14:00:00,87.26,87.34,87.0,87.08,185728.0,87.26,87.34,87.0,87.08,185728.0
2020-01-28 14:30:00,87.09,87.3,87.07,87.22,141200.0,87.09,87.3,87.07,87.22,141200.0
2020-01-28 15:00:00,87.22,87.22,86.94,87.0,125199.0,87.22,87.22,86.94,87.0,125199.0
2020-01-28 15:30:00,86.99,87.05,86.64,86.76,606400.0,86.99,87.05,86.64,86.76,606400.0
2020-01-29 09:30:00,87.13,87.4,86.56,86.59,134371.0,87.13,87.4,86.56,86.59,134371.0
2020-01-29 10:00:00,86.59,87.01,86.31,86.95,135299.0,86.59,87.01,86.31,86.95,135299.0
2020-01-29 10:30:00,86.94,86.95,86.45,86.8,111152.0,86.94,86.95,86.45,86.8,111152.0
2020-01-29 11:00:00,86.8,86.85,86.64,86.69,57236.0,86.8,86.85,86.64,86.69,57236.0
2020-01-29 11:30:00,86.68,86.72,86.4,86.42,41312.0,86.68,86.72,86.4,86.42,41312.0
2020-01-29 12:00:00,86.41,86.48,86.24,86.42,59655.0,86.41,86.48,86.24,86.42,59655.0
2020-01-29 12:30:00,86.41,86.54,86.31,86.39,76979.0,86.41,86.54,86.31,86.39,76979.0
2020-01-29 13:00:00,86.39,86.53,86.35,86.52,47393.0,86.39,86.53,86.35,86.52,47393.0
2020-01-29 13:30:00,86.55,86.84,86.55,86.78,46184.0,86.55,86.84,86.55,86.78,46184.0
2020-01-29 14:00:00,86.81,86.88,86.64,86.72,77867.0,86.81,86.88,86.64,86.72,77867.0
2020-01-29 14:30:00,86.69,86.81,86.12,86.37,123313.0,86.69,86.81,86.12,86.37,123313.0
2020-01-29 15:00:00,86.4,86.51,86.24,86.27,103820.0,86.4,86.51,86.24,86.27,103820.0
2020-01-29 15:30:00,86.26,86.32,86.04,86.12,317778.0,86.26,86.32,86.04,86.12,317778.0
2020-01-30 09:30:00,85.7,86.54,85.37,86.36,242019.0,85.7,86.54,85.37,86.36,242019.0
2020-01-30 10:00:00,86.35,86.59,86.06,86.3,180806.0,86.35,86.59,86.06,86.3,180806.0
2020-01-30 10:30:00,86.27,86.42,85.87,86.01,196473.0,86.27,86.42,85.87,86.01,196473.0
2020-01-30 11:00:00,86.03,86.41,85.99,86.34,159265.0,86.03,86.41,85.99,86.34,159265.0
2020-01-30 11:30:00,86.37,86.76,86.32,86.69,159652.0,86.37,86.76,86.32,86.69,159652.0
2020-01-30 12:00:00,86.69,86.88,86.55,86.82,98183.0,86.69,86.88,86.55,86.82,98183.0
2020-01-30 12:30:00,86.83,87.03,86.77,86.99,139760.0,86.83,87.03,86.77,86.99,139760.0
2020-01-30 13:00:00,86.99,87.06,86.84,86.92,56983.0,86.99,87.06,86.84,86.92,56983.0
2020-01-30 13:30:00,86.94,87.08,86.9,87.04,42529.0,86.94,87.08,86.9,87.04,42529.0
2020-01-30 14:00:00,87.04,87.35,86.95,87.35,66050.0,87.04,87.35,86.95,87.35,66050.0
2020-01-30 14:30:00,87.32,87.52,87.01,87.41,113642.0,87.32,87.52,87.01,87.41,113642.0
2020-01-30 15:00:00,87.43,87.68,87.43,87.53,135967.0,87.43,87.68,87.43,87.53,135967.0
2020-01-30 15:30:00,87.54,87.75,87.49,87.61,303967.0,87.54,87.75,87.49,87.61,303967.0
2020-01-31 09:30:00,87.42,87.55,86.53,86.89,143903.0,87.42,87.55,86.53,86.89,143903.0
2020-01-31 10:00:00,86.89,87.05,86.34,86.62,181587.0,86.89,87.05,86.34,86.62,181587.0
2020-01-31 10:30:00,86.58,86.82,86.35,86.73,161705.0,86.58,86.82,86.35,86.73,161705.0
2020-01-31 11:00:00,86.71,86.76,86.23,86.47,116537.0,86.71,86.76,86.23,86.47,116537.0
2020-01-31 11:30:00,86.45,86.64,86.35,86.64,102658.0,86.45,86.64,86.35,86.64,102658.0
2020-01-31 12:00:00,86.6,86.79,86.59,86.65,119356.0,86.6,86.79,86.59,86.65,119356.0
2020-01-31 12:30:00,86.65,86.72,86.45,86.67,83497.0,86.65,86.72,86.45,86.67,83497.0
2020-01-31 13:00:00,86.67,86.77,86.58,86.73,102615.0,86.67,86.77,86.58,86.73,102615.0
2020-01-31 13:30:00,86.75,86.86,86.63,86.73,80026.0,86.75,86.86,86.63,86.73,80026.0
2020-01-31 14:00:00,86.74,86.86,86.6,86.86,115102.0,86.74,86.86,86.6,86.86,115102.0
2020-01-31 14:30:00,86.83,87.25,86.82,87.13,86939.0,86.83,87.25,86.82,87.13,86939.0
2020-01-31 15:00:00,87.14,87.21,86.88,86.96,116275.0,87.14,87.21,86.88,86.96,116275.0
2020-01-31 15:30:00,86.95,87.22,86.89,87.08,550226.0,86.95,87.22,86.89,87.08,550226.0
2020-02-03 09:30:00,87.56,88.22,87.18,87.93,98421.0,87.56,88.22,87.18,87.93,98421.0
2020-02-03 10:00:00,87.93,88.25,87.93,88.12,120086.0,87.93,88.25,87.93,88.12,120086.0
2020-02-03 10:30:00,88.1,88.14,87.43,87.47,81202.0,88.1,88.14,87.43,87.47,81202.0
2020-02-03 11:00:00,87.47,87.48,87.14,87.2,77098.0,87.47,87.48,87.14,87.2,77098.0
2020-02-03 11:30:00,87.2,87.41,87.15,87.41,50098.0,87.2,87.41,87.15,87.41,50098.0
2020-02-03 12:00:00,87.39,87.67,87.32,87.64,26763.0,87.39,87.67,87.32,87.64,26763.0
2020-02-03 12:30:00,87.63,87.77,87.56,87.74,28796.0,87.63,87.77,87.56,87.74,28796.0
2020-02-03 13:00:00,87.74,87.77,87.42,87.63,64246.0,87.74,87.77,87.42,87.63,64246.0
2020-02-03 13:30:00,87.63,88.07,87.57,88.03,60564.0,87.63,88.07,87.57,88.03,60564.0
2020-02-03 14:00:00,88.03,88.03,87.76,87.89,48744.0,88.03,88.03,87.76,87.89,48744.0
2020-02-03 14:30:00,87.9,88.09,87.81,88.01,63108.0,87.9,88.09,87.81,88.01,63108.0
2020-02-03 15:00:00,88.01,88.05,87.86,87.95,76271.0,88.01,88.05,87.86,87.95,76271.0
2020-02-03 15:30:00,87.96,87.96,87.44,87.51,200074.0,87.96,87.96,87.44,87.51,200074.0
2020-02-04 09:30:00,88.25,88.91,87.86,88.83,81143.0,88.25,88.91,87.86,88.83,81143.0
2020-02-04 10:00:00,88.86,88.93,88.35,88.65,64061.0,88.86,88.93,88.35,88.65,64061.0
2020-02-04 10:30:00,88.68,88.68,88.33,88.39,34421.0,88.68,88.68,88.33,88.39,34421.0
2020-02-04 11:00:00,88.38,88.7,88.25,88.67,45643.0,88.38,88.7,88.25,88.67,45643.0
2020-02-04 11:30:00,88.65,88.96,88.48,88.91,246978.0,88.65,88.96,88.48,88.91,246978.0
2020-02-04 12:00:00,88.91,89.12,88.9,89.12,45548.0,88.91,89.12,88.9,89.12,45548.0
2020-02-04 12:30:00,89.12,89.39,89.06,89.36,56087.0,89.12,89.39,89.06,89.36,56087.0
2020-02-04 13:00:00,89.37,89.39,89.18,89.23,40425.0,89.37,89.39,89.18,89.23,40425.0
2020-02-04 13:30:00,89.25,89.34,89.23,89.32,41929.0,89.25,89.34,89.23,89.32,41929.0
2020-02-04 14:00:00,89.32,89.33,89.16,89.2,55275.0,89.32,89.33,89.16,89.2,55275.0
2020-02-04 14:30:00,89.22,89.54,89.09,89.13,59645.0,89.22,89.54,89.09,89.13,59645.0
2020-02-04 15:00:00,89.12,89.12,88.81,88.85,58342.0,89.12,89.12,88.81,88.85,58342.0
2020-02-04 15:30:00,88.84,88.86,88.26,88.31,188559.0,88.84,88.86,88.26,88.31,188559.0
2020-02-05 09:30:00,88.84,89.0,88.24,88.31,81083.0,88.84,89.0,88.24,88.31,81083.0
2020-02-05 10:00:00,88.28,88.5,88.13,88.26,58359.0,88.28,88.5,88.13,88.26,58359.0
2020-02-05 10:30:00,88.23,88.51,88.14,88.45,63141.0,88.23,88.51,88.14,88.45,63141.0
2020-02-05 11:00:00,88.49,88.52,88.3,88.52,48176.0,88.49,88.52,88.3,88.52,48176.0
2020-02-05 11:30:00,88.51,88.72,88.33,88.55,90381.0,88.51,88.72,88.33,88.55,90381.0
2020-02-05 12:00:00,88.54,88.65,88.45,88.48,26629.0,88.54,88.65,88.45,88.48,26629.0
2020-02-05 12:30:00,88.46,88.6,88.43,88.58,29637.0,88.46,88.6,88.43,88.58,29637.0
2020-02-05 13:00:00,88.61,88.79,88.6,88.63,40929.0,88.61,88.79,88.6,88.63,40929.0
2020-02-05 13:30:00,88.63,88.71,88.59,88.62,52022.0,88.63,88.71,88.59,88.62,52022.0
2020-02-05 14:00:00,88.63,88.98,88.5,88.97,170296.0,88.63,88.98,88.5,88.97,170296.0
2020-02-05 14:30:00,88.98,89.08,88.87,88.89,46512.0,88.98,89.08,88.87,88.89,46512.0
2020-02-05 15:00:00,88.89,88.92,88.59,88.75,67367.0,88.89,88.92,88.59,88.75,67367.0
2020-02-05 15:30:00,88.74,88.78,88.54,88.66,120684.0,88.74,88.78,88.54,88.66,120684.0
2020-02-06 09:30:00,88.89,88.98,88.16,88.72,88160.0,88.89,88.98,88.16,88.72,88160.0
2020-02-06 10:00:00,88.68,88.83,88.29,88.37,70177.0,88.68,88.83,88.29,88.37,70177.0
2020-02-06 10:30:00,88.34,88.6,88.26,88.43,54611.0,88.34,88.6,88.26,88.43,54611.0
2020-02-06 11:00:00,88.44,88.53,88.29,88.34,34950.0,88.44,88.53,88.29,88.34,34950.0
2020-02-06 11:30:00,88.36,88.43,88.22,88.33,44756.0,88.36,88.43,88.22,88.33,44756.0
2020-02-06 12:00:00,88.34,88.52,88.3,88.51,55619.0,88.34,88.52,88.3,88.51,55619.0
2020-02-06 12:30:00,88.5,88.57,88.39,88.44,28435.0,88.5,88.57,88.39,88.44,28435.0
2020-02-06 13:00:00,88.42,88.48,88.28,88.32,64415.0,88.42,88.48,88.28,88.32,64415.0
2020-02-06 13:30:00,88.31,88.39,88.19,88.39,80129.0,88.31,88.39,88.19,88.39,80129.0
2020-02-06 14:00:00,88.39,88.64,88.34,88.56,108412.0,88.39,88.64,88.34,88.56,108412.0
2020-02-06 14:30:00,88.58,88.78,88.49,88.54,95827.0,88.58,88.78,88.49,88.54,95827.0
2020-02-06 15:00:00,88.55,88.55,88.33,88.37,139843.0,88.55,88.55,88.33,88.37,139843.0
2020-02-06 15:30:00,88.37,88.43,87.87,87.94,263467.0,88.37,88.43,87.87,87.94,263467.0
2020-02-07 09:30:00,87.89,87.89,86.91,86.99,82601.0,87.89,87.89,86.91,86.99,82601.0
2020-02-07 10:00:00,86.98,87.38,86.95,87.1,47170.0,86.98,87.38,86.95,87.1,47170.0
2020-02-07 10:30:00,87.12,87.13,86.66,86.77,108916.0,87.12,87.13,86.66,86.77,108916.0
2020-02-07 11:00:00,86.76,87.18,86.76,87.09,80494.0,86.76,87.18,86.76,87.09,80494.0
2020-02-07 11:30:00,87.13,87.34,87.09,87.15,32981.0,87.13,87.34,87.09,87.15,32981.0
2020-02-07 12:00:00,87.12,87.28,87.09,87.2,28481.0,87.12,87.28,87.09,87.2,28481.0
2020-02-07 12:30:00,87.19,87.21,87.08,87.13,26174.0,87.19,87.21,87.08,87.13,26174.0
2020-02-07 13:00:00,87.13,87.13,86.99,87.13,35885.0,87.13,87.13,86.99,87.13,35885.0
2020-02-07 13:30:00,87.11,87.15,86.94,86.97,41347.0,87.11,87.15,86.94,86.97,41347.0
2020-02-07 14:00:00,86.97,87.15,86.87,87.08,48202.0,86.97,87.15,86.87,87.08,48202.0
2020-02-07 14:30:00,87.08,87.14,86.97,87.12,46400.0,87.08,87.14,86.97,87.12,46400.0
2020-02-07 15:00:00,87.12,87.29,87.07,87.23,41466.0,87.12,87.29,87.07,87.23,41466.0
2020-02-07 15:30:00,87.22,87.26,87.0,87.14,156801.0,87.22,87.26,87.0,87.14,156801.0
2020-02-10 09:30:00,87.18,87.42,86.96,87.02,59810.0,87.18,87.42,86.96,87.02,59810.0
2020-02-10 10:00:00,87.08,87.35,87.06,87.25,29192.0,87.08,87.35,87.06,87.25,29192.0
2020-02-10 10:30:00,87.23,87.41,87.19,87.31,27345.0,87.23,87.41,87.19,87.31,27345.0
2020-02-10 11:00:00,87.3,87.39,87.22,87.35,26802.0,87.3,87.39,87.22,87.35,26802.0
2020-02-10 11:30:00,87.35,87.36,87.15,87.2,19440.0,87.35,87.36,87.15,87.2,19440.0
2020-02-10 12:00:00,87.2,87.2,86.87,86.94,94768.0,87.2,87.2,86.87,86.94,94768.0
2020-02-10 12:30:00,86.94,87.07,86.89,87.01,37059.0,86.94,87.07,86.89,87.01,37059.0
2020-02-10 13:00:00,87.01,87.04,86.86,86.87,33856.0,87.01,87.04,86.86,86.87,33856.0
2020-02-10 13:30:00,86.87,87.03,86.77,86.88,79248.0,86.87,87.03,86.77,86.88,79248.0
2020-02-10 14:00:00,86.88,87.13,86.84,87.01,133208.0,86.88,87.13,86.84,87.01,133208.0
2020-02-10 14:30:00,87.01,87.24,87.0,87.03,81212.0,87.01,87.24,87.0,87.03,81212.0
2020-02-10 15:00:00,87.05,87.09,86.97,87.09,98938.0,87.05,87.09,86.97,87.09,98938.0
2020-02-10 15:30:00,87.09,87.18,86.98,87.17,158236.0,87.09,87.18,86.98,87.17,158236.0
2020-02-11 09:30:00,87.3,88.28,87.3,88.11,137470.0,87.3,88.28,87.3,88.11,137470.0
2020-02-11 10:00:00,88.19,88.71,88.12,88.42,92331.0,88.19,88.71,88.12,88.42,92331.0
2020-02-11 10:30:00,88.44,88.68,88.37,88.45,45352.0,88.44,88.68,88.37,88.45,45352.0
2020-02-11 11:00:00,88.44,88.55,88.11,88.27,56492.0,88.44,88.55,88.11,88.27,56492.0
2020-02-11 11:30:00,88.26,88.29,88.04,88.08,44613.0,88.26,88.29,88.04,88.08,44613.0
2020-02-11 12:00:00,88.1,88.21,87.94,88.2,104644.0,88.1,88.21,87.94,88.2,104644.0
2020-02-11 12:30:00,88.2,88.4,88.2,88.4,22602.0,88.2,88.4,88.2,88.4,22602.0
2020-02-11 13:00:00,88.4,88.51,88.35,88.43,37639.0,88.4,88.51,88.35,88.43,37639.0
2020-02-11 13:30:00,88.44,88.68,88.43,88.61,71024.0,88.44,88.68,88.43,88.61,71024.0
2020-02-11 14:00:00,88.62,88.7,88.39,88.47,101380.0,88.62,88.7,88.39,88.47,101380.0
2020-02-11 14:30:00,88.44,88.56,88.3,88.31,50797.0,88.44,88.56,88.3,88.31,50797.0
2020-02-11 15:00:00,88.31,88.47,88.22,88.38,72834.0,88.31,88.47,88.22,88.38,72834.0
2020-02-11 15:30:00,88.38,88.42,88.0,88.2,248798.0,88.38,88.42,88.0,88.2,248798.0
2020-02-12 09:30:00,88.49,88.97,88.25,88.73,120779.0,88.49,88.97,88.25,88.73,120779.0
2020-02-12 10:00:00,88.75,88.96,88.43,88.93,76558.0,88.75,88.96,88.43,88.93,76558.0
2020-02-12 10:30:00,88.93,88.99,88.6,88.77,55571.0,88.93,88.99,88.6,88.77,55571.0
2020-02-12 11:00:00,88.77,88.91,88.61,88.88,60078.0,88.77,88.91,88.61,88.88,60078.0
2020-02-12 11:30:00,88.87,88.92,88.62,88.83,46557.0,88.87,88.92,88.62,88.83,46557.0
2020-02-12 12:00:00,88.82,88.99,88.77,88.96,38143.0,88.82,88.99,88.77,88.96,38143.0
2020-02-12 12:30:00,88.94,89.13,88.93,89.09,67609.0,88.94,89.13,88.93,89.09,67609.0
2020-02-12 13:00:00,89.09,89.3,89.03,89.15,50103.0,89.09,89.3,89.03,89.15,50103.0
2020-02-12 13:30:00,89.16,89.45,89.07,89.45,41680.0,89.16,89.45,89.07,89.45,41680.0
2020-02-12 14:00:00,89.47,89.48,89.3,89.36,43237.0,89.47,89.48,89.3,89.36,43237.0
2020-02-12 14:30:00,89.35,89.63,89.35,89.56,64715.0,89.35,89.63,89.35,89.56,64715.0
2020-02-12 15:00:00,89.58,89.63,89.43,89.54,58597.0,89.58,89.63,89.43,89.54,58597.0
2020-02-12 15:30:00,89.55,89.6,89.44,89.54,173463.0,89.55,89.6,89.44,89.54,173463.0
2020-02-13 09:30:00,89.32,89.46,88.05,88.14,65799.0,89.32,89.46,88.05,88.14,65799.0
2020-02-13 10:00:00,88.14,88.58,88.04,88.51,60430.0,88.14,88.58,88.04,88.51,60430.0
2020-02-13 10:30:00,88.5,88.92,88.48,88.66,89852.0,88.5,88.92,88.48,88.66,89852.0
2020-02-13 11:00:00,88.62,88.96,88.62,88.67,36283.0,88.62,88.96,88.62,88.67,36283.0
2020-02-13 11:30:00,88.65,88.85,88.53,88.72,37228.0,88.65,88.85,88.53,88.72,37228.0
2020-02-13 12:00:00,88.68,88.94,88.61,88.92,28634.0,88.68,88.94,88.61,88.92,28634.0
2020-02-13 12:30:00,88.93,89.02,88.88,88.98,25360.0,88.93,89.02,88.88,88.98,25360.0
2020-02-13 13:00:00,88.96,89.22,88.95,89.22,19232.0,88.96,89.22,88.95,89.22,19232.0
2020-02-13 13:30:00,89.2,89.43,89.13,89.43,27692.0,89.2,89.43,89.13,89.43,27692.0
2020-02-13 14:00:00,89.39,89.43,89.31,89.36,37750.0,89.39,89.43,89.31,89.36,37750.0
2020-02-13 14:30:00,89.34,89.37,89.17,89.2,38476.0,89.34,89.37,89.17,89.2,38476.0
2020-02-13 15:00:00,89.2,89.24,89.1,89.14,36453.0,89.2,89.24,89.1,89.14,36453.0
2020-02-13 15:30:00,89.16,89.34,89.09,89.28,124911.0,89.16,89.34,89.09,89.28,124911.0
2020-02-14 09:30:00,88.89,88.92,88.46,88.68,249582.0,88.89,88.92,88.46,88.68,249582.0
2020-02-14 10:00:00,88.65,88.95,88.44,88.64,97454.0,88.65,88.95,88.44,88.64,97454.0
2020-02-14 10:30:00,88.58,88.62,88.2,88.26,128241.0,88.58,88.62,88.2,88.26,128241.0
2020-02-14 11:00:00,88.26,88.44,88.15,88.33,48191.0,88.26,88.44,88.15,88.33,48191.0
2020-02-14 11:30:00,88.34,88.34,88.13,88.18,55809.0,88.34,88.34,88.13,88.18,55809.0
2020-02-14 12:00:00,88.2,88.3,88.01,88.09,118392.0,88.2,88.3,88.01,88.09,118392.0
2020-02-14 12:30:00,88.09,88.5,88.06,88.48,39649.0,88.09,88.5,88.06,88.48,39649.0
2020-02-14 13:00:00,88.48,88.51,88.2,88.3,34580.0,88.48,88.51,88.2,88.3,34580.0
2020-02-14 13:30:00,88.29,88.44,88.27,88.29,51512.0,88.29,88.44,88.27,88.29,51512.0
2020-02-14 14:00:00,88.29,88.48,88.16,88.48,92895.0,88.29,88.48,88.16,88.48,92895.0
2020-02-14 14:30:00,88.47,88.61,88.41,88.58,43845.0,88.47,88.61,88.41,88.58,43845.0
2020-02-14 15:00:00,88.58,88.62,88.39,88.47,44624.0,88.58,88.62,88.39,88.47,44624.0
2020-02-14 15:30:00,88.46,88.79,88.42,88.7,262171.0,88.46,88.79,88.42,88.7,262171.0
2020-02-18 09:30:00,89.1,90.64,88.73,90.55,179242.0,89.1,90.64,88.73,90.55,179242.0
2020-02-18 10:00:00,90.56,90.67,90.35,90.42,169085.0,90.56,90.67,90.35,90.42,169085.0
2020-02-18 10:30:00,90.4,90.71,90.25,90.67,65196.0,90.4,90.71,90.25,90.67,65196.0
2020-02-18 11:00:00,90.7,90.74,90.32,90.42,68636.0,90.7,90.74,90.32,90.42,68636.0
2020-02-18 11:30:00,90.42,90.52,90.09,90.19,74886.0,90.42,90.52,90.09,90.19,74886.0
2020-02-18 12:00:00,90.21,90.48,90.2,90.37,65270.0,90.21,90.48,90.2,90.37,65270.0
2020-02-18 12:30:00,90.39,90.44,90.15,90.39,35673.0,90.39,90.44,90.15,90.39,35673.0
2020-02-18 13:00:00,90.39,90.73,90.38,90.72,37316.0,90.39,90.73,90.38,90.72,37316.0
2020-02-18 13:30:00,90.72,90.99,90.65,90.84,101900.0,90.72,90.99,90.65,90.84,101900.0
2020-02-18 14:00:00,90.83,90.97,90.63,90.97,60185.0,90.83,90.97,90.63,90.97,60185.0
2020-02-18 14:30:00,90.97,91.08,90.85,90.95,72657.0,90.97,91.08,90.85,90.95,72657.0
2020-02-18 15:00:00,90.95,91.15,90.92,91.14,90252.0,90.95,91.15,90.92,91.14,90252.0
2020-02-18 15:30:00,91.14,91.17,90.91,91.08,333985.0,91.14,91.17,90.91,91.08,333985.0
2020-02-19 09:30:00,91.07,91.44,90.88,91.03,63900.0,91.07,91.44,90.88,91.03,63900.0
2020-02-19 10:00:00,91.08,91.09,90.85,90.91,33790.0,91.08,91.09,90.85,90.91,33790.0
2020-02-19 10:30:00,90.89,90.95,90.52,90.59,59988.0,90.89,90.95,90.52,90.59,59988.0
2020-02-19 11:00:00,90.6,91.12,90.56,91.05,181510.0,90.6,91.12,90.56,91.05,181510.0
2020-02-19 11:30:00,91.04,91.04,90.82,90.89,32126.0,91.04,91.04,90.82,90.89,32126.0
2020-02-19 12:00:00,90.89,91.48,90.87,91.48,68335.0,90.89,91.48,90.87,91.48,68335.0
2020-02-19 12:30:00,91.48,91.95,91.45,91.95,78098.0,91.48,91.95,91.45,91.95,78098.0
2020-02-19 13:00:00,91.96,92.24,91.89,92.16,75884.0,91.96,92.24,91.89,92.16,75884.0
2020-02-19 13:30:00,92.15,92.49,92.1,92.45,110329.0,92.15,92.49,92.1,92.45,110329.0
2020-02-19 14:00:00,92.44,92.55,91.73,91.73,217005.0,92.44,92.55,91.73,91.73,217005.0
2020-02-19 14:30:00,91.76,91.79,91.5,91.58,121073.0,91.76,91.79,91.5,91.58,121073.0
2020-02-19 15:00:00,91.6,91.87,91.53,91.8,48873.0,91.6,91.87,91.53,91.8,48873.0
2020-02-19 15:30:00,91.79,92.07,91.69,92.0,205462.0,91.79,92.07,91.69,92.0,205462.0
2020-02-20 09:30:00,91.91,92.55,91.79,92.25,85061.0,91.91,92.55,91.79,92.25,85061.0
2020-02-20 10:00:00,92.32,92.6,91.97,92.31,89362.0,92.32,92.6,91.97,92.31,89362.0
2020-02-20 10:30:00,92.34,92.65,92.26,92.6,83539.0,92.34,92.65,92.26,92.6,83539.0
2020-02-20 11:00:00,92.59,92.92,92.46,92.52,101824.0,92.59,92.92,92.46,92.52,101824.0
2020-02-20 11:30:00,92.52,92.7,92.09,92.56,76059.0,92.52,92.7,92.09,92.56,76059.0
2020-02-20 12:00:00,92.54,92.56,92.28,92.54,42823.0,92.54,92.56,92.28,92.54,42823.0
2020-02-20 12:30:00,92.55,92.79,92.46,92.7,49632.0,92.55,92.79,92.46,92.7,49632.0
2020-02-20 13:00:00,92.71,92.71,92.52,92.56,26467.0,92.71,92.71,92.52,92.56,26467.0
2020-02-20 13:30:00,92.57,92.8,92.42,92.77,46416.0,92.57,92.8,92.42,92.77,46416.0
2020-02-20 14:00:00,92.76,93.13,92.76,93.0,89615.0,92.76,93.13,92.76,93.0,89615.0
2020-02-20 14:30:00,93.0,93.28,92.98,93.19,174380.0,93.0,93.28,92.98,93.19,174380.0
2020-02-20 15:00:00,93.17,93.53,93.17,93.51,156189.0,93.17,93.53,93.17,93.51,156189.0
2020-02-20 15:30:00,93.51,93.61,93.19,93.24,349150.0,93.51,93.61,93.19,93.24,349150.0
2020-02-21 09:30:00,92.71,92.94,92.4,92.92,128063.0,92.71,92.94,92.4,92.92,128063.0
2020-02-21 10:00:00,92.93,93.18,92.47,93.09,144394.0,92.93,93.18,92.47,93.09,144394.0
2020-02-21 10:30:00,93.05,93.28,92.74,93.22,76863.0,93.05,93.28,92.74,93.22,76863.0
2020-02-21 11:00:00,93.24,93.49,93.08,93.4,84209.0,93.24,93.49,93.08,93.4,84209.0
2020-02-21 11:30:00,93.35,93.42,93.13,93.17,43048.0,93.35,93.42,93.13,93.17,43048.0
2020-02-21 12:00:00,93.15,93.35,93.12,93.25,42337.0,93.15,93.35,93.12,93.25,42337.0
2020-02-21 12:30:00,93.25,93.39,93.16,93.16,35206.0,93.25,93.39,93.16,93.16,35206.0
2020-02-21 13:00:00,93.16,93.32,92.88,92.91,70137.0,93.16,93.32,92.88,92.91,70137.0
2020-02-21 13:30:00,92.9,93.07,92.85,92.98,68687.0,92.9,93.07,92.85,92.98,68687.0
2020-02-21 14:00:00,92.97,93.54,92.89,93.54,108141.0,92.97,93.54,92.89,93.54,108141.0
2020-02-21 14:30:00,93.53,93.59,93.39,93.46,205302.0,93.53,93.59,93.39,93.46,205302.0
2020-02-21 15:00:00,93.47,93.64,93.29,93.37,129560.0,93.47,93.64,93.29,93.37,129560.0
2020-02-21 15:30:00,93.35,94.08,93.26,93.9,354012.0,93.35,94.08,93.26,93.9,354012.0
2020-02-24 09:30:00,92.34,92.72,91.33,91.74,370794.0,92.34,92.72,91.33,91.74,370794.0
2020-02-24 10:00:00,91.7,91.7,91.12,91.38,133786.0,91.7,91.7,91.12,91.38,133786.0
2020-02-24 10:30:00,91.36,91.58,91.3,91.5,86827.0,91.36,91.58,91.3,91.5,86827.0
2020-02-24 11:00:00,91.48,91.77,91.29,91.47,49529.0,91.48,91.77,91.29,91.47,49529.0
2020-02-24 11:30:00,91.47,91.5,90.61,90.61,101020.0,91.47,91.5,90.61,90.61,101020.0
2020-02-24 12:00:00,90.61,90.69,90.17,90.21,86004.0,90.61,90.69,90.17,90.21,86004.0
2020-02-24 12:30:00,90.19,90.48,90.09,90.29,60148.0,90.19,90.48,90.09,90.29,60148.0
2020-02-24 13:00:00,90.28,90.64,90.11,90.63,55641.0,90.28,90.64,90.11,90.63,55641.0
2020-02-24 13:30:00,90.63,90.93,90.54,90.91,67967.0,90.63,90.93,90.54,90.91,67967.0
2020-02-24 14:00:00,90.89,90.95,90.47,90.81,77009.0,90.89,90.95,90.47,90.81,77009.0
2020-02-24 14:30:00,90.8,90.98,90.64,90.95,194224.0,90.8,90.98,90.64,90.95,194224.0
2020-02-24 15:00:00,90.97,91.02,90.65,90.83,132972.0,90.97,91.02,90.65,90.83,132972.0
2020-02-24 15:30:00,90.84,91.14,90.8,91.08,576650.0,90.84,91.14,90.8,91.08,576650.0
2020-02-25 09:30:00,91.62,92.17,91.6,91.7,286873.0,91.62,92.17,91.6,91.7,286873.0
2020-02-25 10:00:00,91.66,92.36,91.63,91.95,105798.0,91.66,92.36,91.63,91.95,105798.0
2020-02-25 10:30:00,91.95,92.03,90.91,91.38,154405.0,91.95,92.03,90.91,91.38,154405.0
2020-02-25 11:00:00,91.38,91.46,90.82,90.98,152659.0,91.38,91.46,90.82,90.98,152659.0
2020-02-25 11:30:00,90.96,91.17,90.83,90.87,123862.0,90.96,91.17,90.83,90.87,123862.0
2020-02-25 12:00:00,90.88,90.9,90.3,90.43,70947.0,90.88,90.9,90.3,90.43,70947.0
2020-02-25 12:30:00,90.45,90.63,89.97,90.0,93622.0,90.45,90.63,89.97,90.0,93622.0
2020-02-25 13:00:00,90.0,90.04,89.56,89.64,120817.0,90.0,90.04,89.56,89.64,120817.0
2020-02-25 13:30:00,89.64,89.64,89.29,89.38,72914.0,89.64,89.64,89.29,89.38,72914.0
2020-02-25 14:00:00,89.34,89.45,88.82,88.86,95607.0,89.34,89.45,88.82,88.86,95607.0
2020-02-25 14:30:00,88.86,88.97,88.53,88.93,167562.0,88.86,88.97,88.53,88.93,167562.0
2020-02-25 15:00:00,88.93,89.25,88.56,88.83,203377.0,88.93,89.25,88.56,88.83,203377.0
2020-02-25 15:30:00,88.83,88.97,88.51,88.67,327002.0,88.83,88.97,88.51,88.67,327002.0
2020-02-26 09:30:00,89.45,89.67,88.59,89.16,158546.0,89.45,89.67,88.59,89.16,158546.0
2020-02-26 10:00:00,89.09,89.44,88.91,89.33,86773.0,89.09,89.44,88.91,89.33,86773.0
2020-02-26 10:30:00,89.33,89.87,89.31,89.54,70044.0,89.33,89.87,89.31,89.54,70044.0
2020-02-26 11:00:00,89.52,89.76,89.36,89.69,84340.0,89.52,89.76,89.36,89.69,84340.0
2020-02-26 11:30:00,89.67,89.76,89.29,89.72,223040.0,89.67,89.76,89.29,89.72,223040.0
2020-02-26 12:00:00,89.7,89.8,89.19,89.25,74285.0,89.7,89.8,89.19,89.25,74285.0
2020-02-26 12:30:00,89.26,89.59,89.11,89.29,124706.0,89.26,89.59,89.11,89.29,124706.0
2020-02-26 13:00:00,89.29,89.32,88.76,88.96,51770.0,89.29,89.32,88.76,88.96,51770.0
2020-02-26 13:30:00,88.95,88.96,88.18,88.19,68918.0,88.95,88.96,88.18,88.19,68918.0
2020-02-26 14:00:00,88.21,88.43,88.11,88.14,78583.0,88.21,88.43,88.11,88.14,78583.0
2020-02-26 14:30:00,88.11,88.27,87.92,87.97,96264.0,88.11,88.27,87.92,87.97,96264.0
2020-02-26 15:00:00,88.01,88.37,87.95,88.01,106241.0,88.01,88.37,87.95,88.01,106241.0
2020-02-26 15:30:00,88.01,88.12,87.66,87.77,413123.0,88.01,88.12,87.66,87.77,413123.0
2020-02-27 09:30:00,86.76,86.91,85.58,85.91,181010.0,86.76,86.91,85.58,85.91,181010.0
2020-02-27 10:00:00,85.94,86.15,85.31,85.38,252110.0,85.94,86.15,85.31,85.38,252110.0
2020-02-27 10:30:00,85.35,85.79,84.81,85.78,154706.0,85.35,85.79,84.81,85.78,154706.0
2020-02-27 11:00:00,85.76,86.23,85.72,86.21,254017.0,85.76,86.23,85.72,86.21,254017.0
2020-02-27 11:30:00,86.19,87.13,85.94,87.02,132110.0,86.19,87.13,85.94,87.02,132110.0
2020-02-27 12:00:00,86.99,87.92,86.94,87.76,95990.0,86.99,87.92,86.94,87.76,95990.0
2020-02-27 12:30:00,87.77,88.19,87.75,87.8,173200.0,87.77,88.19,87.75,87.8,173200.0
2020-02-27 13:00:00,87.75,88.19,87.61,87.61,70571.0,87.75,88.19,87.61,87.61,70571.0
2020-02-27 13:30:00,87.59,87.75,86.79,86.87,92626.0,87.59,87.75,86.79,86.87,92626.0
2020-02-27 14:00:00,86.86,86.97,86.39,86.92,69924.0,86.86,86.97,86.39,86.92,69924.0
2020-02-27 14:30:00,86.91,86.91,86.28,86.36,99042.0,86.91,86.91,86.28,86.36,99042.0
2020-02-27 15:00:00,86.32,86.37,86.04,86.13,305779.0,86.32,86.37,86.04,86.13,305779.0
2020-02-27 15:30:00,86.13,86.28,85.3,85.31,476530.0,86.13,86.28,85.3,85.31,476530.0
2020-02-28 09:30:00,83.61,83.74,81.57,81.96,365657.0,83.61,83.74,81.57,81.96,365657.0
2020-02-28 10:00:00,81.99,82.06,80.69,80.7,265064.0,81.99,82.06,80.69,80.7,265064.0
2020-02-28 10:30:00,80.75,81.95,80.7,81.67,191132.0,80.75,81.95,80.7,81.67,191132.0
2020-02-28 11:00:00,81.66,82.06,81.22,81.91,110752.0,81.66,82.06,81.22,81.91,110752.0
2020-02-28 11:30:00,81.91,83.09,81.86,82.57,344215.0,81.91,83.09,81.86,82.57,344215.0
2020-02-28 12:00:00,82.56,82.56,81.89,82.38,131809.0,82.56,82.56,81.89,82.38,131809.0
2020-02-28 12:30:00,82.4,83.03,82.23,82.97,98898.0,82.4,83.03,82.23,82.97,98898.0
2020-02-28 13:00:00,82.97,83.25,82.59,82.62,103054.0,82.97,83.25,82.59,82.62,103054.0
2020-02-28 13:30:00,82.59,82.59,81.9,82.35,131398.0,82.59,82.59,81.9,82.35,131398.0
2020-02-28 14:00:00,82.38,82.63,82.1,82.28,148234.0,82.38,82.63,82.1,82.28,148234.0
2020-02-28 14:30:00,82.32,83.24,82.25,82.61,274048.0,82.32,83.24,82.25,82.61,274048.0
2020-02-28 15:00:00,82.62,82.74,81.99,81.99,227826.0,82.62,82.74,81.99,81.99,227826.0
2020-02-28 15:30:00,81.97,83.18,81.96,83.11,764565.0,81.97,83.18,81.96,83.11,764565.0
2020-03-02 09:30:00,83.0,83.39,81.77,81.92,234924.0,83.0,83.39,81.77,81.92,234924.0
2020-03-02 10:00:00,81.91,82.04,80.91,81.46,302282.0,81.91,82.04,80.91,81.46,302282.0
2020-03-02 10:30:00,81.49,82.24,81.23,81.65,269326.0,81.49,82.24,81.23,81.65,269326.0
2020-03-02 11:00:00,81.62,82.51,81.39,82.33,183656.0,81.62,82.51,81.39,82.33,183656.0
2020-03-02 11:30:00,82.34,83.03,82.09,82.92,182444.0,82.34,83.03,82.09,82.92,182444.0
2020-03-02 12:00:00,82.95,83.13,82.32,82.44,95327.0,82.95,83.13,82.32,82.44,95327.0
2020-03-02 12:30:00,82.48,82.63,82.24,82.39,138225.0,82.48,82.63,82.24,82.39,138225.0
2020-03-02 13:00:00,82.42,82.54,81.65,81.81,129481.0,82.42,82.54,81.65,81.81,129481.0
2020-03-02 13:30:00,81.82,82.2,81.58,82.2,93748.0,81.82,82.2,81.58,82.2,93748.0
2020-03-02 14:00:00,82.19,82.54,82.09,82.12,254176.0,82.19,82.54,82.09,82.12,254176.0
2020-03-02 14:30:00,82.12,82.21,81.55,81.94,166972.0,82.12,82.21,81.55,81.94,166972.0
2020-03-02 15:00:00,81.96,82.83,81.93,82.7,168877.0,81.96,82.83,81.93,82.7,168877.0
2020-03-02 15:30:00,82.7,84.71,82.7,84.6,630565.0,82.7,84.71,82.7,84.6,630565.0
2020-03-03 09:30:00,84.1,84.1,82.39,82.73,257268.0,84.1,84.1,82.39,82.73,257268.0
2020-03-03 10:00:00,82.73,84.75,82.69,83.78,238166.0,82.73,84.75,82.69,83.78,238166.0
2020-03-03 10:30:00,83.76,84.25,83.37,83.48,218203.0,83.76,84.25,83.37,83.48,218203.0
2020-03-03 11:00:00,83.45,83.6,81.62,81.62,303532.0,83.45,83.6,81.62,81.62,303532.0
2020-03-03 11:30:00,81.58,82.69,81.58,82.56,200703.0,81.58,82.69,81.58,82.56,200703.0
2020-03-03 12:00:00,82.51,82.87,82.26,82.38,95479.0,82.51,82.87,82.26,82.38,95479.0
2020-03-03 12:30:00,82.39,82.85,82.33,82.61,61075.0,82.39,82.85,82.33,82.61,61075.0
2020-03-03 13:00:00,82.57,82.61,81.94,82.2,90326.0,82.57,82.61,81.94,82.2,90326.0
2020-03-03 13:30:00,82.17,82.4,81.67,81.73,103114.0,82.17,82.4,81.67,81.73,103114.0
2020-03-03 14:00:00,81.72,81.89,80.71,81.21,121146.0,81.72,81.89,80.71,81.21,121146.0
2020-03-03 14:30:00,81.21,82.05,80.98,81.73,78798.0,81.21,82.05,80.98,81.73,78798.0
2020-03-03 15:00:00,81.82,82.57,81.76,82.57,119693.0,81.82,82.57,81.76,82.57,119693.0
2020-03-03 15:30:00,82.53,82.54,81.53,81.76,323421.0,82.53,82.54,81.53,81.76,323421.0
2020-03-04 09:30:00,81.22,82.49,79.93,80.86,964365.0,81.22,82.49,79.93,80.86,964365.0
2020-03-04 10:00:00,80.83,81.3,80.25,81.0,468998.0,80.83,81.3,80.25,81.0,468998.0
2020-03-04 10:30:00,81.04,81.84,80.41,80.53,465001.0,81.04,81.84,80.41,80.53,465001.0
2020-03-04 11:00:00,80.52,80.75,80.08,80.54,221495.0,80.52,80.75,80.08,80.54,221495.0
2020-03-04 11:30:00,80.56,80.61,79.91,79.93,305025.0,80.56,80.61,79.91,79.93,305025.0
2020-03-04 12:00:00,79.95,80.06,79.5,79.86,397288.0,79.95,80.06,79.5,79.86,397288.0
2020-03-04 12:30:00,79.88,80.04,79.37,79.54,267391.0,79.88,80.04,79.37,79.54,267391.0
2020-03-04 13:00:00,79.55,80.54,79.25,80.45,189934.0,79.55,80.54,79.25,80.45,189934.0
2020-03-04 13:30:00,80.44,80.44,79.42,79.51,164102.0,80.44,80.44,79.42,79.51,164102.0
2020-03-04 14:00:00,79.48,79.51,79.0,79.03,310101.0,79.48,79.51,79.0,79.03,310101.0
2020-03-04 14:30:00,79.05,79.24,78.79,78.83,310449.0,79.05,79.24,78.79,78.83,310449.0
2020-03-04 15:00:00,78.81,78.91,78.47,78.73,375115.0,78.81,78.91,78.47,78.73,375115.0
2020-03-04 15:30:00,78.73,79.14,78.07,78.91,1043777.0,78.73,79.14,78.07,78.91,1043777.0
2020-03-05 09:30:00,78.63,78.75,77.51,77.98,285407.0,78.63,78.75,77.51,77.98,285407.0
2020-03-05 10:00:00,77.99,78.8,77.55,78.71,151925.0,77.99,78.8,77.55,78.71,151925.0
2020-03-05 10:30:00,78.71,79.38,78.69,79.08,331029.0,78.71,79.38,78.69,79.08,331029.0
2020-03-05 11:00:00,79.08,79.73,78.98,79.25,410316.0,79.08,79.73,78.98,79.25,410316.0
2020-03-05 11:30:00,79.3,79.3,78.79,79.08,177864.0,79.3,79.3,78.79,79.08,177864.0
2020-03-05 12:00:00,79.08,79.13,78.78,78.94,129408.0,79.08,79.13,78.78,78.94,129408.0
2020-03-05 12:30:00,78.92,78.99,78.57,78.8,163687.0,78.92,78.99,78.57,78.8,163687.0
2020-03-05 13:00:00,78.79,78.8,78.56,78.7,122373.0,78.79,78.8,78.56,78.7,122373.0
2020-03-05 13:30:00,78.71,78.87,78.41,78.55,170337.0,78.71,78.87,78.41,78.55,170337.0
2020-03-05 14:00:00,78.52,78.54,77.86,78.08,111723.0,78.52,78.54,77.86,78.08,111723.0
2020-03-05 14:30:00,78.09,78.5,78.02,78.34,104381.0,78.09,78.5,78.02,78.34,104381.0
2020-03-05 15:00:00,78.36,78.57,78.15,78.5,205366.0,78.36,78.57,78.15,78.5,205366.0
2020-03-05 15:30:00,78.47,78.87,77.79,77.79,836865.0,78.47,78.87,77.79,77.79,836865.0
2020-03-06 09:30:00,75.67,78.31,75.56,77.34,382323.0,75.67,78.31,75.56,77.34,382323.0
2020-03-06 10:00:00,77.41,79.27,77.4,79.25,215887.0,77.41,79.27,77.4,79.25,215887.0
2020-03-06 10:30:00,79.25,79.97,78.97,79.87,251331.0,79.25,79.97,78.97,79.87,251331.0
2020-03-06 11:00:00,79.87,79.91,78.94,79.13,171225.0,79.87,79.91,78.94,79.13,171225.0
2020-03-06 11:30:00,79.14,79.7,79.08,79.58,91828.0,79.14,79.7,79.08,79.58,91828.0
2020-03-06 12:00:00,79.61,79.62,79.23,79.3,87927.0,79.61,79.62,79.23,79.3,87927.0
2020-03-06 12:30:00,79.34,79.96,79.3,79.33,114860.0,79.34,79.96,79.3,79.33,114860.0
2020-03-06 13:00:00,79.37,79.88,78.98,79.6,171970.0,79.37,79.88,78.98,79.6,171970.0
2020-03-06 13:30:00,79.63,79.93,79.37,79.56,80285.0,79.63,79.93,79.37,79.56,80285.0
2020-03-06 14:00:00,79.58,79.9,79.19,79.81,103961.0,79.58,79.9,79.19,79.81,103961.0
2020-03-06 14:30:00,79.8,79.82,79.3,79.33,115253.0,79.8,79.82,79.3,79.33,115253.0
2020-03-06 15:00:00,79.31,79.63,79.14,79.46,161491.0,79.31,79.63,79.14,79.46,161491.0
2020-03-06 15:30:00,79.44,80.54,79.33,80.24,630146.0,79.44,80.54,79.33,80.24,630146.0
2020-03-09 09:30:00,75.44,78.94,75.12,78.92,164454.0,75.44,78.94,75.12,78.92,164454.0
2020-03-09 10:00:00,78.85,79.79,78.77,79.49,415422.0,78.85,79.79,78.77,79.49,415422.0
2020-03-09 10:30:00,79.45,80.45,79.25,80.28,296534.0,79.45,80.45,79.25,80.28,296534.0
2020-03-09 11:00:00,80.29,81.75,80.22,81.63,346783.0,80.29,81.75,80.22,81.63,346783.0
2020-03-09 11:30:00,81.58,83.39,81.39,83.19,333701.0,81.58,83.39,81.39,83.19,333701.0
2020-03-09 12:00:00,83.21,83.86,82.62,83.55,288590.0,83.21,83.86,82.62,83.55,288590.0
2020-03-09 12:30:00,83.55,83.65,82.76,82.96,199344.0,83.55,83.65,82.76,82.96,199344.0
2020-03-09 13:00:00,82.98,84.53,82.87,84.42,215640.0,82.98,84.53,82.87,84.42,215640.0
2020-03-09 13:30:00,84.42,84.52,83.45,83.91,233862.0,84.42,84.52,83.45,83.91,233862.0
2020-03-09 14:00:00,83.91,84.35,83.57,83.66,218183.0,83.91,84.35,83.57,83.66,218183.0
2020-03-09 14:30:00,83.65,84.36,83.43,83.98,185998.0,83.65,84.36,83.43,83.98,185998.0
2020-03-09 15:00:00,83.98,84.45,83.59,84.12,240404.0,83.98,84.45,83.59,84.12,240404.0
2020-03-09 15:30:00,84.1,84.66,83.44,83.44,586024.0,84.1,84.66,83.44,83.44,586024.0
2020-03-10 09:30:00,85.08,88.85,84.7,88.48,406754.0,85.08,88.85,84.7,88.48,406754.0
2020-03-10 10:00:00,88.4,88.95,87.3,87.38,326160.0,88.4,88.95,87.3,87.38,326160.0
2020-03-10 10:30:00,87.41,87.41,85.87,85.89,335652.0,87.41,87.41,85.87,85.89,335652.0
2020-03-10 11:00:00,85.87,86.26,84.73,84.82,178042.0,85.87,86.26,84.73,84.82,178042.0
2020-03-10 11:30:00,84.82,85.64,84.38,85.32,218824.0,84.82,85.64,84.38,85.32,218824.0
2020-03-10 12:00:00,85.36,86.54,85.34,85.81,291519.0,85.36,86.54,85.34,85.81,291519.0
2020-03-10 12:30:00,85.79,85.79,84.85,85.35,191283.0,85.79,85.79,84.85,85.35,191283.0
2020-03-10 13:00:00,85.32,86.22,84.88,85.75,144144.0,85.32,86.22,84.88,85.75,144144.0
2020-03-10 13:30:00,85.78,86.0,84.5,84.83,227770.0,85.78,86.0,84.5,84.83,227770.0
2020-03-10 14:00:00,84.92,85.86,84.32,85.85,287721.0,84.92,85.86,84.32,85.85,287721.0
2020-03-10 14:30:00,85.84,87.41,85.76,86.98,277433.0,85.84,87.41,85.76,86.98,277433.0
2020-03-10 15:00:00,87.01,87.88,86.85,86.98,239789.0,87.01,87.88,86.85,86.98,239789.0
2020-03-10 15:30:00,87.01,88.12,86.71,88.06,510075.0,87.01,88.12,86.71,88.06,510075.0
2020-03-11 09:30:00,86.32,87.79,86.26,87.37,188735.0,86.32,87.79,86.26,87.37,188735.0
2020-03-11 10:00:00,87.39,87.6,86.67,86.74,103819.0,87.39,87.6,86.67,86.74,103819.0
2020-03-11 10:30:00,86.72,86.81,86.27,86.59,90454.0,86.72,86.81,86.27,86.59,90454.0
2020-03-11 11:00:00,86.55,86.76,85.98,86.22,114096.0,86.55,86.76,85.98,86.22,114096.0
2020-03-11 11:30:00,86.19,86.61,85.99,86.48,73274.0,86.19,86.61,85.99,86.48,73274.0
2020-03-11 12:00:00,86.52,86.88,85.85,85.92,87721.0,86.52,86.88,85.85,85.92,87721.0
2020-03-11 12:30:00,85.81,85.83,85.3,85.64,135013.0,85.81,85.83,85.3,85.64,135013.0
2020-03-11 13:00:00,85.66,85.77,84.94,85.6,299350.0,85.66,85.77,84.94,85.6,299350.0
2020-03-11 13:30:00,85.62,85.75,84.75,85.05,136277.0,85.62,85.75,84.75,85.05,136277.0
2020-03-11 14:00:00,85.06,85.17,84.08,84.17,129963.0,85.06,85.17,84.08,84.17,129963.0
2020-03-11 14:30:00,84.18,84.63,83.72,83.79,186436.0,84.18,84.63,83.72,83.79,186436.0
2020-03-11 15:00:00,83.79,83.98,83.06,83.41,241218.0,83.79,83.98,83.06,83.41,241218.0
2020-03-11 15:30:00,83.39,84.23,83.2,83.66,581764.0,83.39,84.23,83.2,83.66,581764.0
2020-03-12 09:30:00,80.12,81.9,77.62,81.3,169613.0,80.12,81.9,77.62,81.3,169613.0
2020-03-12 10:00:00,81.25,81.45,78.17,78.17,209131.0,81.25,81.45,78.17,78.17,209131.0
2020-03-12 10:30:00,78.35,79.67,78.2,79.07,262154.0,78.35,79.67,78.2,79.07,262154.0
2020-03-12 11:00:00,79.07,79.1,78.25,78.47,172977.0,79.07,79.1,78.25,78.47,172977.0
2020-03-12 11:30:00,78.51,79.09,76.98,77.54,229465.0,78.51,79.09,76.98,77.54,229465.0
2020-03-12 12:00:00,77.54,77.8,76.83,76.85,327243.0,77.54,77.8,76.83,76.85,327243.0
2020-03-12 12:30:00,76.82,76.82,74.31,75.17,511932.0,76.82,76.82,74.31,75.17,511932.0
2020-03-12 13:00:00,75.17,76.3,73.06,73.7,432191.0,75.17,76.3,73.06,73.7,432191.0
2020-03-12 13:30:00,73.73,74.82,72.32,74.65,475394.0,73.73,74.82,72.32,74.65,475394.0
2020-03-12 14:00:00,74.57,74.6,73.42,73.61,230894.0,74.57,74.6,73.42,73.61,230894.0
2020-03-12 14:30:00,73.64,73.65,72.04,72.05,478781.0,73.64,73.65,72.04,72.05,478781.0
2020-03-12 15:00:00,72.06,72.55,70.71,70.73,393904.0,72.06,72.55,70.71,70.73,393904.0
2020-03-12 15:30:00,70.71,71.47,70.1,70.35,1053360.0,70.71,71.47,70.1,70.35,1053360.0
2020-03-13 09:30:00,73.23,73.5,69.72,70.97,681219.0,73.23,73.5,69.72,70.97,681219.0
2020-03-13 10:00:00,70.88,72.25,70.79,71.01,388453.0,70.88,72.25,70.79,71.01,388453.0
2020-03-13 10:30:00,71.01,71.81,70.87,70.95,407026.0,71.01,71.81,70.87,70.95,407026.0
2020-03-13 11:00:00,70.92,71.58,69.99,70.08,263902.0,70.92,71.58,69.99,70.08,263902.0
2020-03-13 11:30:00,70.08,70.44,69.48,70.27,217663.0,70.08,70.44,69.48,70.27,217663.0
2020-03-13 12:00:00,70.31,71.39,69.96,71.02,225024.0,70.31,71.39,69.96,71.02,225024.0
2020-03-13 12:30:00,71.0,71.53,70.49,70.51,138078.0,71.0,71.53,70.49,70.51,138078.0
2020-03-13 13:00:00,70.49,71.06,70.14,70.99,111885.0,70.49,71.06,70.14,70.99,111885.0
2020-03-13 13:30:00,70.98,71.41,70.57,71.35,145332.0,70.98,71.41,70.57,71.35,145332.0
2020-03-13 14:00:00,71.35,71.35,70.5,70.55,194406.0,71.35,71.35,70.5,70.55,194406.0
2020-03-13 14:30:00,70.55,71.01,70.08,70.9,201963.0,70.55,71.01,70.08,70.9,201963.0
2020-03-13 15:00:00,70.91,71.32,70.42,71.21,196085.0,70.91,71.32,70.42,71.21,196085.0
2020-03-13 15:30:00,71.23,74.85,70.12,74.7,1048031.0,71.23,74.85,70.12,74.7,1048031.0
2020-03-16 09:30:00,68.46,71.12,67.17,70.23,159081.0,68.46,71.12,67.17,70.23,159081.0
2020-03-16 10:00:00,70.24,70.24,67.51,68.9,263811.0,70.24,70.24,67.51,68.9,263811.0
2020-03-16 10:30:00,68.99,71.71,68.88,71.33,204460.0,68.99,71.71,68.88,71.33,204460.0
2020-03-16 11:00:00,71.34,74.91,71.22,74.67,192410.0,71.34,74.91,71.22,74.67,192410.0
2020-03-16 11:30:00,74.75,74.8,72.95,73.64,168246.0,74.75,74.8,72.95,73.64,168246.0
2020-03-16 12:00:00,73.63,74.0,72.67,73.3,251643.0,73.63,74.0,72.67,73.3,251643.0
2020-03-16 12:30:00,73.28,73.56,71.99,72.32,235557.0,73.28,73.56,71.99,72.32,235557.0
2020-03-16 13:00:00,72.28,73.19,71.62,71.79,236302.0,72.28,73.19,71.62,71.79,236302.0
2020-03-16 13:30:00,71.76,72.65,71.1,72.08,280922.0,71.76,72.65,71.1,72.08,280922.0
2020-03-16 14:00:00,72.08,72.16,69.41,70.69,302468.0,72.08,72.16,69.41,70.69,302468.0
2020-03-16 14:30:00,70.7,71.85,68.42,70.62,384413.0,70.7,71.85,68.42,70.62,384413.0
2020-03-16 15:00:00,70.62,71.03,70.27,70.36,390260.0,70.62,71.03,70.27,70.36,390260.0
2020-03-16 15:30:00,70.34,70.38,66.85,67.0,726367.0,70.34,70.38,66.85,67.0,726367.0
2020-03-17 09:30:00,68.7,70.52,68.0,69.76,245600.0,68.7,70.52,68.0,69.76,245600.0
2020-03-17 10:00:00,69.77,71.78,69.7,70.86,232043.0,69.77,71.78,69.7,70.86,232043.0
2020-03-17 10:30:00,70.84,70.97,70.18,70.53,254394.0,70.84,70.97,70.18,70.53,254394.0
2020-03-17 11:00:00,70.5,72.95,70.4,72.84,307940.0,70.5,72.95,70.4,72.84,307940.0
2020-03-17 11:30:00,72.84,74.21,72.74,74.08,146911.0,72.84,74.21,72.74,74.08,146911.0
2020-03-17 12:00:00,74.11,77.62,74.11,75.47,434687.0,74.11,77.62,74.11,75.47,434687.0
2020-03-17 12:30:00,75.48,75.49,74.41,75.2,145403.0,75.48,75.49,74.41,75.2,145403.0
2020-03-17 13:00:00,75.24,75.89,73.22,73.82,264205.0,75.24,75.89,73.22,73.82,264205.0
2020-03-17 13:30:00,73.79,74.73,73.54,74.48,204856.0,73.79,74.73,73.54,74.48,204856.0
2020-03-17 14:00:00,74.45,75.0,74.11,74.95,274110.0,74.45,75.0,74.11,74.95,274110.0
2020-03-17 14:30:00,74.95,76.11,74.62,75.24,287896.0,74.95,76.11,74.62,75.24,287896.0
2020-03-17 15:00:00,75.27,75.49,74.44,74.47,324759.0,75.27,75.49,74.44,74.47,324759.0
2020-03-17 15:30:00,74.48,77.98,74.4,76.42,681451.0,74.48,77.98,74.4,76.42,681451.0
2020-03-18 09:30:00,73.09,74.96,71.81,74.74,226476.0,73.09,74.96,71.81,74.74,226476.0
2020-03-18 10:00:00,74.75,75.81,74.01,75.77,162879.0,74.75,75.81,74.01,75.77,162879.0
2020-03-18 10:30:00,75.78,77.35,74.13,74.42,189089.0,75.78,77.35,74.13,74.42,189089.0
2020-03-18 11:00:00,74.34,75.32,74.17,74.21,214580.0,74.34,75.32,74.17,74.21,214580.0
2020-03-18 11:30:00,74.27,74.74,73.43,74.52,140351.0,74.27,74.74,73.43,74.52,140351.0
2020-03-18 12:00:00,74.48,74.57,72.36,72.62,166983.0,74.48,74.57,72.36,72.62,166983.0
2020-03-18 12:30:00,72.67,73.0,70.21,70.44,187089.0,72.67,73.0,70.21,70.44,187089.0
2020-03-18 13:00:00,70.0,70.47,68.19,68.22,110282.0,70.0,70.47,68.19,68.22,110282.0
2020-03-18 13:30:00,68.11,68.48,65.8,65.81,200189.0,68.11,68.48,65.8,65.81,200189.0
2020-03-18 14:00:00,65.58,65.71,61.41,61.94,233315.0,65.58,65.71,61.41,61.94,233315.0
2020-03-18 14:30:00,61.94,67.12,61.84,67.1,381428.0,61.94,67.12,61.84,67.1,381428.0
2020-03-18 15:00:00,67.03,68.01,62.69,62.7,395267.0,67.03,68.01,62.69,62.7,395267.0
2020-03-18 15:30:00,62.56,67.38,60.2,65.57,718791.0,62.56,67.38,60.2,65.57,718791.0
2020-03-19 09:30:00,65.63,68.4,64.26,67.67,279357.0,65.63,68.4,64.26,67.67,279357.0
2020-03-19 10:00:00,67.67,68.83,66.11,67.07,308858.0,67.67,68.83,66.11,67.07,308858.0
2020-03-19 10:30:00,67.07,68.09,66.29,66.75,204674.0,67.07,68.09,66.29,66.75,204674.0
2020-03-19 11:00:00,66.75,68.29,66.67,68.22,226413.0,66.75,68.29,66.67,68.22,226413.0
2020-03-19 11:30:00,68.16,69.46,67.34,67.41,235034.0,68.16,69.46,67.34,67.41,235034.0
2020-03-19 12:00:00,67.34,67.73,66.72,67.57,103207.0,67.34,67.73,66.72,67.57,103207.0
2020-03-19 12:30:00,67.64,68.63,67.3,68.53,193588.0,67.64,68.63,67.3,68.53,193588.0
2020-03-19 13:00:00,68.54,70.1,68.22,69.8,200426.0,68.54,70.1,68.22,69.8,200426.0
2020-03-19 13:30:00,69.72,74.51,69.66,73.99,219587.0,69.72,74.51,69.66,73.99,219587.0
2020-03-19 14:00:00,74.02,77.64,72.69,75.58,375205.0,74.02,77.64,72.69,75.58,375205.0
2020-03-19 14:30:00,75.5,75.57,72.29,73.16,163219.0,75.5,75.57,72.29,73.16,163219.0
2020-03-19 15:00:00,73.01,74.17,72.45,73.06,189745.0,73.01,74.17,72.45,73.06,189745.0
2020-03-19 15:30:00,73.14,73.27,70.44,70.84,474071.0,73.14,73.27,70.44,70.84,474071.0
2020-03-20 09:30:00,71.39,75.99,71.32,74.65,603929.0,71.39,75.99,71.32,74.65,603929.0
2020-03-20 10:00:00,74.53,78.58,74.53,76.8,473932.0,74.53,78.58,74.53,76.8,473932.0
2020-03-20 10:30:00,76.77,77.23,75.91,77.11,314328.0,76.77,77.23,75.91,77.11,314328.0
2020-03-20 11:00:00,77.07,78.77,76.96,77.4,452926.0,77.07,78.77,76.96,77.4,452926.0
2020-03-20 11:30:00,77.33,77.5,75.06,75.8,214687.0,77.33,77.5,75.06,75.8,214687.0
2020-03-20 12:00:00,75.67,75.8,74.12,75.03,381279.0,75.67,75.8,74.12,75.03,381279.0
2020-03-20 12:30:00,75.21,75.74,74.22,75.05,104417.0,75.21,75.74,74.22,75.05,104417.0
2020-03-20 13:00:00,75.05,76.18,74.95,76.02,82830.0,75.05,76.18,74.95,76.02,82830.0
2020-03-20 13:30:00,75.95,76.16,74.86,75.4,103051.0,75.95,76.16,74.86,75.4,103051.0
2020-03-20 14:00:00,75.3,75.53,73.63,74.11,106417.0,75.3,75.53,73.63,74.11,106417.0
2020-03-20 14:30:00,74.22,74.68,73.15,73.74,143289.0,74.22,74.68,73.15,73.74,143289.0
2020-03-20 15:00:00,73.66,76.22,73.01,75.66,261600.0,73.66,76.22,73.01,75.66,261600.0
2020-03-20 15:30:00,75.85,76.5,74.86,75.96,800262.0,75.85,76.5,74.86,75.96,800262.0
2020-03-23 09:30:00,76.71,80.3,75.75,79.83,352729.0,76.71,80.3,75.75,79.83,352729.0
2020-03-23 10:00:00,79.86,82.66,79.42,82.19,348245.0,79.86,82.66,79.42,82.19,348245.0
2020-03-23 10:30:00,82.18,83.76,79.02,79.23,391134.0,82.18,83.76,79.02,79.23,391134.0
2020-03-23 11:00:00,79.31,80.44,78.08,78.42,214705.0,79.31,80.44,78.08,78.42,214705.0
2020-03-23 11:30:00,78.42,79.5,75.65,75.94,270558.0,78.42,79.5,75.65,75.94,270558.0
2020-03-23 12:00:00,75.88,76.98,75.5,75.71,224679.0,75.88,76.98,75.5,75.71,224679.0
2020-03-23 12:30:00,75.67,77.28,75.67,76.64,156020.0,75.67,77.28,75.67,76.64,156020.0
2020-03-23 13:00:00,76.8,77.05,75.24,75.67,132198.0,76.8,77.05,75.24,75.67,132198.0
2020-03-23 13:30:00,75.67,76.26,74.42,75.02,131430.0,75.67,76.26,74.42,75.02,131430.0
2020-03-23 14:00:00,74.89,75.52,73.69,74.97,145914.0,74.89,75.52,73.69,74.97,145914.0
2020-03-23 14:30:00,75.03,75.66,74.35,74.63,176219.0,75.03,75.66,74.35,74.63,176219.0
2020-03-23 15:00:00,74.78,75.12,73.65,73.72,164156.0,74.78,75.12,73.65,73.72,164156.0
2020-03-23 15:30:00,73.77,79.24,73.19,76.28,735935.0,73.77,79.24,73.19,76.28,735935.0
2020-03-24 09:30:00,82.15,82.65,79.3,79.79,456402.0,82.15,82.65,79.3,79.79,456402.0
2020-03-24 10:00:00,79.72,80.55,79.14,80.38,169500.0,79.72,80.55,79.14,80.38,169500.0
2020-03-24 10:30:00,80.37,80.44,79.16,79.92,86449.0,80.37,80.44,79.16,79.92,86449.0
2020-03-24 11:00:00,79.99,81.3,79.58,81.21,115638.0,79.99,81.3,79.58,81.21,115638.0
2020-03-24 11:30:00,81.2,82.43,80.37,81.6,161299.0,81.2,82.43,80.37,81.6,161299.0
2020-03-24 12:00:00,81.41,81.86,80.64,81.54,127019.0,81.41,81.86,80.64,81.54,127019.0
2020-03-24 12:30:00,81.54,82.99,81.34,81.41,118861.0,81.54,82.99,81.34,81.41,118861.0
2020-03-24 13:00:00,81.41,81.45,79.07,79.87,104764.0,81.41,81.45,79.07,79.87,104764.0
2020-03-24 13:30:00,79.81,80.08,77.6,78.21,226021.0,79.81,80.08,77.6,78.21,226021.0
2020-03-24 14:00:00,78.26,78.45,77.03,77.77,137055.0,78.26,78.45,77.03,77.77,137055.0
2020-03-24 14:30:00,77.72,79.15,77.25,79.15,159766.0,77.72,79.15,77.25,79.15,159766.0
2020-03-24 15:00:00,79.14,80.0,78.78,79.26,185779.0,79.14,80.0,78.78,79.26,185779.0
2020-03-24 15:30:00,79.26,80.09,77.92,79.61,553244.0,79.26,80.09,77.92,79.61,553244.0
2020-03-25 09:30:00,79.83,81.5,76.86,77.46,242835.0,79.83,81.5,76.86,77.46,242835.0
2020-03-25 10:00:00,77.7,79.79,77.01,79.75,112479.0,77.7,79.79,77.01,79.75,112479.0
2020-03-25 10:30:00,79.87,81.34,79.42,80.71,195499.0,79.87,81.34,79.42,80.71,195499.0
2020-03-25 11:00:00,80.79,81.33,80.19,80.3,78821.0,80.79,81.33,80.19,80.3,78821.0
2020-03-25 11:30:00,80.32,80.93,79.33,79.58,56038.0,80.32,80.93,79.33,79.58,56038.0
2020-03-25 12:00:00,79.45,81.85,79.43,81.5,87815.0,79.45,81.85,79.43,81.5,87815.0
2020-03-25 12:30:00,81.5,82.47,81.0,81.28,88026.0,81.5,82.47,81.0,81.28,88026.0
2020-03-25 13:00:00,81.29,82.8,81.17,82.19,85768.0,81.29,82.8,81.17,82.19,85768.0
2020-03-25 13:30:00,82.13,82.16,80.59,81.01,139623.0,82.13,82.16,80.59,81.01,139623.0
2020-03-25 14:00:00,81.04,81.67,80.42,80.84,190680.0,81.04,81.67,80.42,80.84,190680.0
2020-03-25 14:30:00,80.82,80.95,78.61,79.51,194053.0,80.82,80.95,78.61,79.51,194053.0
2020-03-25 15:00:00,79.46,79.87,78.39,78.45,141867.0,79.46,79.87,78.39,78.45,141867.0
2020-03-25 15:30:00,78.53,78.81,76.13,76.37,539504.0,78.53,78.81,76.13,76.37,539504.0
2020-03-26 09:30:00,76.81,78.89,76.73,77.8,165365.0,76.81,78.89,76.73,77.8,165365.0
2020-03-26 10:00:00,77.87,78.25,76.81,78.02,209925.0,77.87,78.25,76.81,78.02,209925.0
2020-03-26 10:30:00,78.11,79.06,77.74,78.45,197758.0,78.11,79.06,77.74,78.45,197758.0
2020-03-26 11:00:00,78.52,79.54,77.71,79.46,138908.0,78.52,79.54,77.71,79.46,138908.0
2020-03-26 11:30:00,79.45,79.45,77.84,78.42,125865.0,79.45,79.45,77.84,78.42,125865.0
2020-03-26 12:00:00,78.44,78.6,76.06,76.99,304623.0,78.44,78.6,76.06,76.99,304623.0
2020-03-26 12:30:00,77.12,78.87,77.02,78.71,219936.0,77.12,78.87,77.02,78.71,219936.0
2020-03-26 13:00:00,78.68,78.78,77.24,77.57,113427.0,78.68,78.78,77.24,77.57,113427.0
2020-03-26 13:30:00,77.53,77.79,77.12,77.39,88265.0,77.53,77.79,77.12,77.39,88265.0
2020-03-26 14:00:00,77.4,77.8,76.92,77.7,143546.0,77.4,77.8,76.92,77.7,143546.0
2020-03-26 14:30:00,77.71,78.0,76.98,77.08,146808.0,77.71,78.0,76.98,77.08,146808.0
2020-03-26 15:00:00,77.03,77.35,76.62,76.81,193175.0,77.03,77.35,76.62,76.81,193175.0
2020-03-26 15:30:00,76.85,78.54,76.72,78.15,468928.0,76.85,78.54,76.72,78.15,468928.0
2020-03-27 09:30:00,76.58,78.79,75.92,77.0,178685.0,76.58,78.79,75.92,77.0,178685.0
2020-03-27 10:00:00,77.18,77.77,76.16,76.47,142802.0,77.18,77.77,76.16,76.47,142802.0
2020-03-27 10:30:00,76.52,76.52,75.23,75.71,194142.0,76.52,76.52,75.23,75.71,194142.0
2020-03-27 11:00:00,75.57,76.99,75.35,76.99,91892.0,75.57,76.99,75.35,76.99,91892.0
2020-03-27 11:30:00,76.98,77.14,76.54,76.84,68920.0,76.98,77.14,76.54,76.84,68920.0
2020-03-27 12:00:00,76.75,76.76,76.01,76.06,58406.0,76.75,76.76,76.01,76.06,58406.0
2020-03-27 12:30:00,76.0,77.23,75.93,77.0,92223.0,76.0,77.23,75.93,77.0,92223.0
2020-03-27 13:00:00,77.0,77.2,76.04,76.15,85547.0,77.0,77.2,76.04,76.15,85547.0
2020-03-27 13:30:00,76.19,76.79,76.03,76.26,123632.0,76.19,76.79,76.03,76.26,123632.0
2020-03-27 14:00:00,76.25,76.99,75.95,76.91,108524.0,76.25,76.99,75.95,76.91,108524.0
2020-03-27 14:30:00,76.9,77.58,76.82,77.58,105485.0,76.9,77.58,76.82,77.58,105485.0
2020-03-27 15:00:00,77.55,78.2,77.33,77.88,259025.0,77.55,78.2,77.33,77.88,259025.0
2020-03-27 15:30:00,77.93,78.01,76.55,77.03,483746.0,77.93,78.01,76.55,77.03,483746.0
2020-03-30 09:30:00,77.0,78.61,77.0,77.86,164514.0,77.0,78.61,77.0,77.86,164514.0
2020-03-30 10:00:00,77.98,79.29,77.28,79.16,131092.0,77.98,79.29,77.28,79.16,131092.0
2020-03-30 10:30:00,79.13,80.56,79.12,79.7,206728.0,79.13,80.56,79.12,79.7,206728.0
2020-03-30 11:00:00,79.77,80.13,78.8,79.61,259099.0,79.77,80.13,78.8,79.61,259099.0
2020-03-30 11:30:00,79.7,79.73,78.68,79.04,144374.0,79.7,79.73,78.68,79.04,144374.0
2020-03-30 12:00:00,79.1,80.11,78.9,79.89,86115.0,79.1,80.11,78.9,79.89,86115.0
2020-03-30 12:30:00,79.85,80.11,79.42,79.67,123238.0,79.85,80.11,79.42,79.67,123238.0
2020-03-30 13:00:00,79.65,79.93,79.03,79.84,144626.0,79.65,79.93,79.03,79.84,144626.0
2020-03-30 13:30:00,79.83,80.24,79.75,79.95,93798.0,79.83,80.24,79.75,79.95,93798.0
2020-03-30 14:00:00,79.89,80.0,79.01,79.35,117080.0,79.89,80.0,79.01,79.35,117080.0
2020-03-30 14:30:00,79.34,80.15,79.34,79.78,108093.0,79.34,80.15,79.34,79.78,108093.0
2020-03-30 15:00:00,79.85,80.14,79.17,79.61,152604.0,79.85,80.14,79.17,79.61,152604.0
2020-03-30 15:30:00,79.63,80.22,79.05,79.9,306785.0,79.63,80.22,79.05,79.9,306785.0
2020-03-31 09:30:00,76.82,77.63,75.29,75.95,631479.0,76.82,77.63,75.29,75.95,631479.0
2020-03-31 10:00:00,75.78,76.24,75.1,75.28,752612.0,75.78,76.24,75.1,75.28,752612.0
2020-03-31 10:30:00,75.28,76.28,75.1,75.68,364920.0,75.28,76.28,75.1,75.68,364920.0
2020-03-31 11:00:00,75.7,75.82,73.95,75.65,264207.0,75.7,75.82,73.95,75.65,264207.0
2020-03-31 11:30:00,75.68,76.27,74.79,75.59,256159.0,75.68,76.27,74.79,75.59,256159.0
2020-03-31 12:00:00,75.44,75.58,74.05,74.52,351757.0,75.44,75.58,74.05,74.52,351757.0
2020-03-31 12:30:00,74.5,75.5,74.39,74.73,248428.0,74.5,75.5,74.39,74.73,248428.0
2020-03-31 13:00:00,74.73,75.47,74.55,75.35,128963.0,74.73,75.47,74.55,75.35,128963.0
2020-03-31 13:30:00,75.37,75.79,75.22,75.66,205362.0,75.37,75.79,75.22,75.66,205362.0
2020-03-31 14:00:00,75.66,75.66,74.18,74.38,237385.0,75.66,75.66,74.18,74.38,237385.0
2020-03-31 14:30:00,74.38,74.85,74.04,74.25,221421.0,74.38,74.85,74.04,74.25,221421.0
2020-03-31 15:00:00,74.27,74.69,73.13,73.31,299063.0,74.27,74.69,73.13,73.31,299063.0
2020-03-31 15:30:00,73.29,73.96,72.76,73.4,810897.0,73.29,73.96,72.76,73.4,810897.0
2020-04-01 09:30:00,71.61,72.5,70.58,71.31,355607.0,71.61,72.5,70.58,71.31,355607.0
2020-04-01 10:00:00,71.32,73.1,70.79,72.86,868056.0,71.32,73.1,70.79,72.86,868056.0
2020-04-01 10:30:00,72.9,74.11,72.78,73.74,266728.0,72.9,74.11,72.78,73.74,266728.0
2020-04-01 11:00:00,73.69,74.94,73.62,73.94,216522.0,73.69,74.94,73.62,73.94,216522.0
2020-04-01 11:30:00,73.94,74.48,73.54,74.3,148895.0,73.94,74.48,73.54,74.3,148895.0
2020-04-01 12:00:00,74.34,74.34,73.04,73.2,150726.0,74.34,74.34,73.04,73.2,150726.0
2020-04-01 12:30:00,73.25,73.6,72.41,73.6,236321.0,73.25,73.6,72.41,73.6,236321.0
2020-04-01 13:00:00,73.49,74.22,73.48,74.01,159365.0,73.49,74.22,73.48,74.01,159365.0
2020-04-01 13:30:00,73.98,75.0,73.61,74.57,272221.0,73.98,75.0,73.61,74.57,272221.0
2020-04-01 14:00:00,74.63,74.78,73.84,73.94,93067.0,74.63,74.78,73.84,73.94,93067.0
2020-04-01 14:30:00,73.92,73.97,73.21,73.28,167641.0,73.92,73.97,73.21,73.28,167641.0
2020-04-01 15:00:00,73.34,73.37,72.53,72.56,180224.0,73.34,73.37,72.53,72.56,180224.0
2020-04-01 15:30:00,72.58,73.69,72.17,72.94,635131.0,72.58,73.69,72.17,72.94,635131.0
2020-04-02 09:30:00,72.12,72.94,70.94,72.62,299014.0,72.12,72.94,70.94,72.62,299014.0
2020-04-02 10:00:00,72.78,72.78,71.01,71.4,204911.0,72.78,72.78,71.01,71.4,204911.0
2020-04-02 10:30:00,71.42,72.09,70.5,71.5,284576.0,71.42,72.09,70.5,71.5,284576.0
2020-04-02 11:00:00,71.51,72.2,70.85,71.22,148906.0,71.51,72.2,70.85,71.22,148906.0
2020-04-02 11:30:00,71.22,71.68,70.6,71.66,256605.0,71.22,71.68,70.6,71.66,256605.0
2020-04-02 12:00:00,71.69,71.77,70.08,70.79,332016.0,71.69,71.77,70.08,70.79,332016.0
2020-04-02 12:30:00,70.77,71.49,70.58,71.31,84776.0,70.77,71.49,70.58,71.31,84776.0
2020-04-02 13:00:00,71.31,71.31,70.16,70.65,115759.0,71.31,71.31,70.16,70.65,115759.0
2020-04-02 13:30:00,70.65,70.79,69.68,69.8,195469.0,70.65,70.79,69.68,69.8,195469.0
2020-04-02 14:00:00,69.78,69.91,69.26,69.91,205858.0,69.78,69.91,69.26,69.91,205858.0
2020-04-02 14:30:00,69.89,69.92,68.81,69.59,303760.0,69.89,69.92,68.81,69.59,303760.0
2020-04-02 15:00:00,69.56,69.85,68.98,69.73,292529.0,69.56,69.85,68.98,69.73,292529.0
2020-04-02 15:30:00,69.77,70.94,69.1,70.45,920887.0,69.77,70.94,69.1,70.45,920887.0
2020-04-03 09:30:00,70.52,71.39,70.1,70.5,105504.0,70.52,71.39,70.1,70.5,105504.0
2020-04-03 10:00:00,70.5,70.86,69.11,69.28,133291.0,70.5,70.86,69.11,69.28,133291.0
2020-04-03 10:30:00,69.33,69.66,68.95,69.44,166028.0,69.33,69.66,68.95,69.44,166028.0
2020-04-03 11:00:00,69.45,69.56,68.95,69.26,75866.0,69.45,69.56,68.95,69.26,75866.0
2020-04-03 11:30:00,69.25,69.88,69.04,69.75,77412.0,69.25,69.88,69.04,69.75,77412.0
2020-04-03 12:00:00,69.82,69.98,69.09,69.21,119646.0,69.82,69.98,69.09,69.21,119646.0
2020-04-03 12:30:00,69.21,69.46,69.01,69.38,54142.0,69.21,69.46,69.01,69.38,54142.0
2020-04-03 13:00:00,69.4,69.54,69.16,69.21,73768.0,69.4,69.54,69.16,69.21,73768.0
2020-04-03 13:30:00,69.19,69.28,68.94,69.02,67172.0,69.19,69.28,68.94,69.02,67172.0
2020-04-03 14:00:00,69.05,69.24,68.85,69.23,85717.0,69.05,69.24,68.85,69.23,85717.0
2020-04-03 14:30:00,69.16,69.6,69.13,69.55,90743.0,69.16,69.6,69.13,69.55,90743.0
2020-04-03 15:00:00,69.56,69.61,68.58,68.78,159299.0,69.56,69.61,68.58,68.78,159299.0
2020-04-03 15:30:00,68.79,70.47,68.43,70.26,518743.0,68.79,70.47,68.43,70.26,518743.0
2020-04-06 09:30:00,72.4,73.51,71.3,73.32,228121.0,72.4,73.51,71.3,73.32,228121.0
2020-04-06 10:00:00,73.31,75.39,73.08,74.62,223322.0,73.31,75.39,73.08,74.62,223322.0
2020-04-06 10:30:00,74.6,74.64,73.08,73.29,212237.0,74.6,74.64,73.08,73.29,212237.0
2020-04-06 11:00:00,73.25,74.26,73.01,73.95,339851.0,73.25,74.26,73.01,73.95,339851.0
2020-04-06 11:30:00,73.95,75.04,73.86,75.0,208426.0,73.95,75.04,73.86,75.0,208426.0
2020-04-06 12:00:00,75.03,75.79,74.77,75.51,98214.0,75.03,75.79,74.77,75.51,98214.0
2020-04-06 12:30:00,75.49,75.61,74.41,75.57,159687.0,75.49,75.61,74.41,75.57,159687.0
2020-04-06 13:00:00,75.61,76.31,75.31,76.05,151423.0,75.61,76.31,75.31,76.05,151423.0
2020-04-06 13:30:00,76.05,76.09,75.47,75.69,57178.0,76.05,76.09,75.47,75.69,57178.0
2020-04-06 14:00:00,75.7,75.99,74.3,75.04,119288.0,75.7,75.99,74.3,75.04,119288.0
2020-04-06 14:30:00,75.05,75.93,74.94,75.88,93741.0,75.05,75.93,74.94,75.88,93741.0
2020-04-06 15:00:00,75.88,76.41,75.6,76.3,173783.0,75.88,76.41,75.6,76.3,173783.0
2020-04-06 15:30:00,76.29,76.39,75.69,76.23,432776.0,76.29,76.39,75.69,76.23,432776.0
2020-04-07 09:30:00,78.04,79.78,78.0,78.98,256778.0,78.04,79.78,78.0,78.98,256778.0
2020-04-07 10:00:00,79.05,79.05,77.38,77.6,259073.0,79.05,79.05,77.38,77.6,259073.0
2020-04-07 10:30:00,77.6,78.06,77.34,77.57,166877.0,77.6,78.06,77.34,77.57,166877.0
2020-04-07 11:00:00,77.57,78.5,77.37,78.31,111720.0,77.57,78.5,77.37,78.31,111720.0
2020-04-07 11:30:00,78.27,78.91,78.13,78.54,127285.0,78.27,78.91,78.13,78.54,127285.0
2020-04-07 12:00:00,78.55,80.12,78.51,79.75,158621.0,78.55,80.12,78.51,79.75,158621.0
2020-04-07 12:30:00,79.72,79.77,79.32,79.38,52743.0,79.72,79.77,79.32,79.38,52743.0
2020-04-07 13:00:00,79.39,79.79,78.94,79.23,81863.0,79.39,79.79,78.94,79.23,81863.0
2020-04-07 13:30:00,79.26,79.27,78.51,78.74,81852.0,79.26,79.27,78.51,78.74,81852.0
2020-04-07 14:00:00,78.76,78.79,77.21,77.75,109061.0,78.76,78.79,77.21,77.75,109061.0
2020-04-07 14:30:00,77.69,77.96,76.54,76.75,108330.0,77.69,77.96,76.54,76.75,108330.0
2020-04-07 15:00:00,76.75,77.08,75.72,76.0,160884.0,76.75,77.08,75.72,76.0,160884.0
2020-04-07 15:30:00,76.04,77.04,75.86,76.23,453758.0,76.04,77.04,75.86,76.23,453758.0
2020-04-08 09:30:00,76.62,78.36,76.35,77.27,181310.0,76.62,78.36,76.35,77.27,181310.0
2020-04-08 10:00:00,77.27,78.2,76.99,77.74,72694.0,77.27,78.2,76.99,77.74,72694.0
2020-04-08 10:30:00,77.79,78.6,77.77,78.51,97726.0,77.79,78.6,77.77,78.51,97726.0
2020-04-08 11:00:00,78.5,79.78,78.5,79.14,124029.0,78.5,79.78,78.5,79.14,124029.0
2020-04-08 11:30:00,79.2,80.15,79.2,79.63,102018.0,79.2,80.15,79.2,79.63,102018.0
2020-04-08 12:00:00,79.65,80.12,79.24,80.12,93469.0,79.65,80.12,79.24,80.12,93469.0
2020-04-08 12:30:00,80.14,80.23,79.46,79.78,85298.0,80.14,80.23,79.46,79.78,85298.0
2020-04-08 13:00:00,79.78,79.89,79.48,79.8,83608.0,79.78,79.89,79.48,79.8,83608.0
2020-04-08 13:30:00,79.84,79.92,79.1,79.15,101902.0,79.84,79.92,79.1,79.15,101902.0
2020-04-08 14:00:00,79.17,80.22,79.08,80.17,70117.0,79.17,80.22,79.08,80.17,70117.0
2020-04-08 14:30:00,80.16,80.26,79.92,80.06,87093.0,80.16,80.26,79.92,80.06,87093.0
2020-04-08 15:00:00,80.06,80.3,79.26,79.37,170704.0,80.06,80.3,79.26,79.37,170704.0
2020-04-08 15:30:00,79.37,79.79,78.88,79.22,470558.0,79.37,79.79,78.88,79.22,470558.0
2020-04-09 09:30:00,79.58,80.72,79.32,79.79,180400.0,79.58,80.72,79.32,79.79,180400.0
2020-04-09 10:00:00,79.83,80.37,78.45,78.97,185205.0,79.83,80.37,78.45,78.97,185205.0
2020-04-09 10:30:00,79.02,79.65,78.68,79.17,96897.0,79.02,79.65,78.68,79.17,96897.0
2020-04-09 11:00:00,79.15,79.16,78.14,78.67,103089.0,79.15,79.16,78.14,78.67,103089.0
2020-04-09 11:30:00,78.66,79.01,78.35,78.98,69300.0,78.66,79.01,78.35,78.98,69300.0
2020-04-09 12:00:00,79.0,79.64,78.85,79.39,71679.0,79.0,79.64,78.85,79.39,71679.0
2020-04-09 12:30:00,79.43,79.9,79.41,79.41,82885.0,79.43,79.9,79.41,79.41,82885.0
2020-04-09 13:00:00,79.38,79.44,78.78,78.93,127558.0,79.38,79.44,78.78,78.93,127558.0
2020-04-09 13:30:00,79.02,79.12,78.5,78.69,51982.0,79.02,79.12,78.5,78.69,51982.0
2020-04-09 14:00:00,78.69,78.69,77.49,77.52,123923.0,78.69,78.69,77.49,77.52,123923.0
2020-04-09 14:30:00,77.53,77.92,76.97,77.34,99251.0,77.53,77.92,76.97,77.34,99251.0
2020-04-09 15:00:00,77.37,77.72,77.18,77.51,101463.0,77.37,77.72,77.18,77.51,101463.0
2020-04-09 15:30:00,77.55,77.83,77.11,77.55,343159.0,77.55,77.83,77.11,77.55,343159.0
2020-04-13 09:30:00,77.22,77.43,75.57,75.91,145808.0,77.22,77.43,75.57,75.91,145808.0
2020-04-13 10:00:00,75.8,76.52,75.1,75.78,115008.0,75.8,76.52,75.1,75.78,115008.0
2020-04-13 10:30:00,75.74,75.9,75.23,75.25,46462.0,75.74,75.9,75.23,75.25,46462.0
2020-04-13 11:00:00,75.27,75.66,75.07,75.54,188333.0,75.27,75.66,75.07,75.54,188333.0
2020-04-13 11:30:00,75.54,75.74,75.01,75.68,162072.0,75.54,75.74,75.01,75.68,162072.0
2020-04-13 12:00:00,75.69,76.52,75.66,75.91,105204.0,75.69,76.52,75.66,75.91,105204.0
2020-04-13 12:30:00,75.93,76.01,75.52,75.68,50736.0,75.93,76.01,75.52,75.68,50736.0
2020-04-13 13:00:00,75.69,75.75,75.33,75.53,72775.0,75.69,75.75,75.33,75.53,72775.0
2020-04-13 13:30:00,75.49,76.07,75.49,75.9,70550.0,75.49,76.07,75.49,75.9,70550.0
2020-04-13 14:00:00,75.95,75.95,75.48,75.63,53212.0,75.95,75.95,75.48,75.63,53212.0
2020-04-13 14:30:00,75.67,75.93,75.46,75.59,190065.0,75.67,75.93,75.46,75.59,190065.0
2020-04-13 15:00:00,75.59,75.99,75.41,75.86,189083.0,75.59,75.99,75.41,75.86,189083.0
2020-04-13 15:30:00,75.85,76.6,75.81,76.13,450406.0,75.85,76.6,75.81,76.13,450406.0
2020-04-14 09:30:00,77.13,78.66,77.02,78.44,177170.0,77.13,78.66,77.02,78.44,177170.0
2020-04-14 10:00:00,78.47,78.68,78.22,78.52,99539.0,78.47,78.68,78.22,78.52,99539.0
2020-04-14 10:30:00,78.56,78.77,78.26,78.58,74191.0,78.56,78.77,78.26,78.58,74191.0
2020-04-14 11:00:00,78.64,78.81,77.94,78.78,79828.0,78.64,78.81,77.94,78.78,79828.0
2020-04-14 11:30:00,78.76,79.66,78.75,79.39,113428.0,78.76,79.66,78.75,79.39,113428.0
2020-04-14 12:00:00,79.38,80.22,79.37,79.92,133998.0,79.38,80.22,79.37,79.92,133998.0
2020-04-14 12:30:00,79.92,79.99,79.31,79.43,60295.0,79.92,79.99,79.31,79.43,60295.0
2020-04-14 13:00:00,79.43,79.91,79.17,79.69,124635.0,79.43,79.91,79.17,79.69,124635.0
2020-04-14 13:30:00,79.68,80.43,79.67,80.0,97595.0,79.68,80.43,79.67,80.0,97595.0
2020-04-14 14:00:00,79.98,79.99,79.28,79.7,73899.0,79.98,79.99,79.28,79.7,73899.0
2020-04-14 14:30:00,79.75,80.12,79.62,79.96,63301.0,79.75,80.12,79.62,79.96,63301.0
2020-04-14 15:00:00,79.98,80.06,79.03,79.22,201160.0,79.98,80.06,79.03,79.22,201160.0
2020-04-14 15:30:00,79.2,80.09,79.15,79.89,303009.0,79.2,80.09,79.15,79.89,303009.0
2020-04-15 09:30:00,78.51,78.55,77.5,77.56,78950.0,78.51,78.55,77.5,77.56,78950.0
2020-04-15 10:00:00,77.52,78.53,77.34,78.05,69184.0,77.52,78.53,77.34,78.05,69184.0
2020-04-15 10:30:00,78.01,78.26,77.81,78.13,44575.0,78.01,78.26,77.81,78.13,44575.0
2020-04-15 11:00:00,78.2,78.26,77.2,77.2,50431.0,78.2,78.26,77.2,77.2,50431.0
2020-04-15 11:30:00,77.17,77.35,76.58,77.07,71870.0,77.17,77.35,76.58,77.07,71870.0
2020-04-15 12:00:00,77.09,78.05,77.07,78.02,75945.0,77.09,78.05,77.07,78.02,75945.0
2020-04-15 12:30:00,78.05,78.27,77.73,77.75,47693.0,78.05,78.27,77.73,77.75,47693.0
2020-04-15 13:00:00,77.72,77.91,77.57,77.69,57184.0,77.72,77.91,77.57,77.69,57184.0
2020-04-15 13:30:00,77.69,77.71,77.34,77.5,47710.0,77.69,77.71,77.34,77.5,47710.0
2020-04-15 14:00:00,77.52,78.25,77.49,78.25,204252.0,77.52,78.25,77.49,78.25,204252.0
2020-04-15 14:30:00,78.25,78.43,77.96,78.42,94328.0,78.25,78.43,77.96,78.42,94328.0
2020-04-15 15:00:00,78.4,78.61,77.82,77.97,74683.0,78.4,78.61,77.82,77.97,74683.0
2020-04-15 15:30:00,77.92,78.23,77.78,78.08,249664.0,77.92,78.23,77.78,78.08,249664.0
2020-04-16 09:30:00,77.68,79.52,77.67,79.36,143833.0,77.68,79.52,77.67,79.36,143833.0
2020-04-16 10:00:00,79.36,79.42,78.73,79.21,80184.0,79.36,79.42,78.73,79.21,80184.0
2020-04-16 10:30:00,79.18,79.9,79.13,79.9,128000.0,79.18,79.9,79.13,79.9,128000.0
2020-04-16 11:00:00,79.88,81.47,79.88,81.24,187811.0,79.88,81.47,79.88,81.24,187811.0
2020-04-16 11:30:00,81.22,82.19,80.82,82.04,158628.0,81.22,82.19,80.82,82.04,158628.0
2020-04-16 12:00:00,82.06,82.13,80.46,80.58,124127.0,82.06,82.13,80.46,80.58,124127.0
2020-04-16 12:30:00,80.47,80.62,80.02,80.53,60050.0,80.47,80.62,80.02,80.53,60050.0
2020-04-16 13:00:00,80.6,80.71,80.39,80.62,47306.0,80.6,80.71,80.39,80.62,47306.0
2020-04-16 13:30:00,80.58,80.94,80.31,80.43,55732.0,80.58,80.94,80.31,80.43,55732.0
2020-04-16 14:00:00,80.4,80.74,80.1,80.56,104123.0,80.4,80.74,80.1,80.56,104123.0
2020-04-16 14:30:00,80.57,80.67,80.24,80.43,69956.0,80.57,80.67,80.24,80.43,69956.0
2020-04-16 15:00:00,80.39,80.63,80.11,80.17,108031.0,80.39,80.63,80.11,80.17,108031.0
2020-04-16 15:30:00,80.15,80.67,80.05,80.43,233146.0,80.15,80.67,80.05,80.43,233146.0
2020-04-17 09:30:00,81.82,81.84,80.21,81.21,339319.0,81.82,81.84,80.21,81.21,339319.0
2020-04-17 10:00:00,81.23,81.4,79.46,79.98,154352.0,81.23,81.4,79.46,79.98,154352.0
2020-04-17 10:30:00,79.94,80.03,79.29,79.6,76105.0,79.94,80.03,79.29,79.6,76105.0
2020-04-17 11:00:00,79.49,79.81,79.26,79.56,55211.0,79.49,79.81,79.26,79.56,55211.0
2020-04-17 11:30:00,79.57,79.94,79.32,79.45,125303.0,79.57,79.94,79.32,79.45,125303.0
2020-04-17 12:00:00,79.47,80.22,79.33,79.92,118739.0,79.47,80.22,79.33,79.92,118739.0
2020-04-17 12:30:00,79.87,80.32,79.76,80.16,76193.0,79.87,80.32,79.76,80.16,76193.0
2020-04-17 13:00:00,80.12,80.45,80.04,80.42,47599.0,80.12,80.45,80.04,80.42,47599.0
2020-04-17 13:30:00,80.43,80.83,80.41,80.8,68638.0,80.43,80.83,80.41,80.8,68638.0
2020-04-17 14:00:00,80.79,80.98,80.56,80.76,85870.0,80.79,80.98,80.56,80.76,85870.0
2020-04-17 14:30:00,80.73,80.73,80.33,80.48,87402.0,80.73,80.73,80.33,80.48,87402.0
2020-04-17 15:00:00,80.48,81.07,80.37,81.04,116145.0,80.48,81.07,80.37,81.04,116145.0
2020-04-17 15:30:00,81.06,81.97,80.72,81.73,545746.0,81.06,81.97,80.72,81.73,545746.0
2020-04-20 09:30:00,80.24,80.85,79.71,79.96,173148.0,80.24,80.85,79.71,79.96,173148.0
2020-04-20 10:00:00,79.89,79.94,79.1,79.86,108125.0,79.89,79.94,79.1,79.86,108125.0
2020-04-20 10:30:00,79.83,80.31,79.45,80.24,82180.0,79.83,80.31,79.45,80.24,82180.0
2020-04-20 11:00:00,80.24,80.69,80.2,80.62,82307.0,80.24,80.69,80.2,80.62,82307.0
2020-04-20 11:30:00,80.56,80.77,80.42,80.64,41019.0,80.56,80.77,80.42,80.64,41019.0
2020-04-20 12:00:00,80.65,80.68,80.35,80.47,60712.0,80.65,80.68,80.35,80.47,60712.0
2020-04-20 12:30:00,80.45,80.8,80.4,80.42,48864.0,80.45,80.8,80.4,80.42,48864.0
2020-04-20 13:00:00,80.45,80.45,79.75,79.9,53110.0,80.45,80.45,79.75,79.9,53110.0
2020-04-20 13:30:00,79.95,80.46,79.89,80.27,36167.0,79.95,80.46,79.89,80.27,36167.0
2020-04-20 14:00:00,80.26,80.42,79.68,79.7,49932.0,80.26,80.42,79.68,79.7,49932.0
2020-04-20 14:30:00,79.74,79.94,79.27,79.33,135001.0,79.74,79.94,79.27,79.33,135001.0
2020-04-20 15:00:00,79.35,79.64,79.16,79.48,102498.0,79.35,79.64,79.16,79.48,102498.0
2020-04-20 15:30:00,79.49,79.61,79.0,79.2,226938.0,79.49,79.61,79.0,79.2,226938.0
2020-04-21 09:30:00,77.98,78.21,76.69,77.2,194700.0,77.98,78.21,76.69,77.2,194700.0
2020-04-21 10:00:00,77.16,77.42,77.0,77.18,134662.0,77.16,77.42,77.0,77.18,134662.0
2020-04-21 10:30:00,77.17,77.52,76.87,77.09,106756.0,77.17,77.52,76.87,77.09,106756.0
2020-04-21 11:00:00,77.01,77.16,76.52,76.85,108113.0,77.01,77.16,76.52,76.85,108113.0
2020-04-21 11:30:00,76.89,77.17,76.47,76.73,146907.0,76.89,77.17,76.47,76.73,146907.0
2020-04-21 12:00:00,76.7,77.15,76.49,77.1,143694.0,76.7,77.15,76.49,77.1,143694.0
2020-04-21 12:30:00,77.1,77.51,76.99,77.47,52612.0,77.1,77.51,76.99,77.47,52612.0
2020-04-21 13:00:00,77.45,78.13,77.44,78.09,137640.0,77.45,78.13,77.44,78.09,137640.0
2020-04-21 13:30:00,78.1,78.72,78.01,78.21,133054.0,78.1,78.72,78.01,78.21,133054.0
2020-04-21 14:00:00,78.19,78.73,77.91,78.47,78210.0,78.19,78.73,77.91,78.47,78210.0
2020-04-21 14:30:00,78.48,78.51,77.75,77.76,75595.0,78.48,78.51,77.75,77.76,75595.0
2020-04-21 15:00:00,77.76,78.08,77.54,77.76,111813.0,77.76,78.08,77.54,77.76,111813.0
2020-04-21 15:30:00,77.8,78.06,77.33,77.75,318354.0,77.8,78.06,77.33,77.75,318354.0
2020-04-22 09:30:00,79.05,79.11,77.54,77.97,85687.0,79.05,79.11,77.54,77.97,85687.0
2020-04-22 10:00:00,78.01,78.27,77.79,78.05,67963.0,78.01,78.27,77.79,78.05,67963.0
2020-04-22 10:30:00,78.06,78.27,77.65,77.8,73501.0,78.06,78.27,77.65,77.8,73501.0
2020-04-22 11:00:00,77.82,77.93,77.66,77.8,42381.0,77.82,77.93,77.66,77.8,42381.0
2020-04-22 11:30:00,77.81,78.13,77.7,78.06,41314.0,77.81,78.13,77.7,78.06,41314.0
2020-04-22 12:00:00,78.06,78.33,78.06,78.31,48058.0,78.06,78.33,78.06,78.31,48058.0
2020-04-22 12:30:00,78.33,78.4,77.82,77.84,48116.0,78.33,78.4,77.82,77.84,48116.0
2020-04-22 13:00:00,77.89,78.24,77.87,78.19,67220.0,77.89,78.24,77.87,78.19,67220.0
2020-04-22 13:30:00,78.17,78.27,77.93,78.12,70821.0,78.17,78.27,77.93,78.12,70821.0
2020-04-22 14:00:00,78.14,78.33,77.78,77.85,69697.0,78.14,78.33,77.78,77.85,69697.0
2020-04-22 14:30:00,77.88,78.09,77.72,77.81,70450.0,77.88,78.09,77.72,77.81,70450.0
2020-04-22 15:00:00,77.84,77.95,77.74,77.79,83959.0,77.84,77.95,77.74,77.79,83959.0
2020-04-22 15:30:00,77.78,77.81,77.11,77.22,243812.0,77.78,77.81,77.11,77.22,243812.0
2020-04-23 09:30:00,76.02,76.49,75.01,75.49,578806.0,76.02,76.49,75.01,75.49,578806.0
2020-04-23 10:00:00,75.55,75.8,75.03,75.66,180433.0,75.55,75.8,75.03,75.66,180433.0
2020-04-23 10:30:00,75.66,76.05,75.57,76.0,125153.0,75.66,76.05,75.57,76.0,125153.0
2020-04-23 11:00:00,75.97,76.21,75.55,75.78,72916.0,75.97,76.21,75.55,75.78,72916.0
2020-04-23 11:30:00,75.73,75.77,75.05,75.45,94175.0,75.73,75.77,75.05,75.45,94175.0
2020-04-23 12:00:00,75.44,75.62,75.2,75.49,90588.0,75.44,75.62,75.2,75.49,90588.0
2020-04-23 12:30:00,75.49,75.77,74.06,74.6,266043.0,75.49,75.77,74.06,74.6,266043.0
2020-04-23 13:00:00,74.65,75.25,74.48,75.13,249964.0,74.65,75.25,74.48,75.13,249964.0
2020-04-23 13:30:00,75.14,75.17,74.59,74.98,107585.0,75.14,75.17,74.59,74.98,107585.0
2020-04-23 14:00:00,75.01,75.36,74.73,75.26,615010.0,75.01,75.36,74.73,75.26,615010.0
2020-04-23 14:30:00,75.2,75.71,75.09,75.69,225812.0,75.2,75.71,75.09,75.69,225812.0
2020-04-23 15:00:00,75.7,75.73,75.03,75.31,90026.0,75.7,75.73,75.03,75.31,90026.0
2020-04-23 15:30:00,75.32,75.51,74.91,74.92,476975.0,75.32,75.51,74.91,74.92,476975.0
2020-04-24 09:30:00,75.65,75.8,74.64,74.66,212298.0,75.65,75.8,74.64,74.66,212298.0
2020-04-24 10:00:00,74.62,75.02,74.31,74.39,79406.0,74.62,75.02,74.31,74.39,79406.0
2020-04-24 10:30:00,74.39,75.06,74.32,75.0,170188.0,74.39,75.06,74.32,75.0,170188.0
2020-04-24 11:00:00,75.0,75.2,74.85,75.02,94262.0,75.0,75.2,74.85,75.02,94262.0
2020-04-24 11:30:00,75.05,75.22,74.94,75.1,102257.0,75.05,75.22,74.94,75.1,102257.0
2020-04-24 12:00:00,75.1,75.57,75.1,75.33,162026.0,75.1,75.57,75.1,75.33,162026.0
2020-04-24 12:30:00,75.3,75.44,75.07,75.22,72184.0,75.3,75.44,75.07,75.22,72184.0
2020-04-24 13:00:00,75.26,75.43,75.15,75.4,86773.0,75.26,75.43,75.15,75.4,86773.0
2020-04-24 13:30:00,75.4,75.64,75.28,75.64,126054.0,75.4,75.64,75.28,75.64,126054.0
2020-04-24 14:00:00,75.67,75.8,75.29,75.32,103122.0,75.67,75.8,75.29,75.32,103122.0
2020-04-24 14:30:00,75.33,75.55,75.29,75.46,95522.0,75.33,75.55,75.29,75.46,95522.0
2020-04-24 15:00:00,75.45,75.55,75.18,75.39,124720.0,75.45,75.55,75.18,75.39,124720.0
2020-04-24 15:30:00,75.41,75.47,74.28,74.54,392765.0,75.41,75.47,74.28,74.54,392765.0
2020-04-27 09:30:00,75.29,77.87,75.11,77.86,221128.0,75.29,77.87,75.11,77.86,221128.0
2020-04-27 10:00:00,77.87,78.38,77.65,78.16,175321.0,77.87,78.38,77.65,78.16,175321.0
2020-04-27 10:30:00,78.19,78.8,78.05,78.57,97061.0,78.19,78.8,78.05,78.57,97061.0
2020-04-27 11:00:00,78.59,79.14,78.59,79.01,102942.0,78.59,79.14,78.59,79.01,102942.0
2020-04-27 11:30:00,78.97,79.97,78.93,79.95,157007.0,78.97,79.97,78.93,79.95,157007.0
2020-04-27 12:00:00,79.95,81.1,79.93,80.95,280561.0,79.95,81.1,79.93,80.95,280561.0
2020-04-27 12:30:00,80.97,81.48,80.72,81.43,161315.0,80.97,81.48,80.72,81.43,161315.0
2020-04-27 13:00:00,81.43,81.7,81.17,81.49,140389.0,81.43,81.7,81.17,81.49,140389.0
2020-04-27 13:30:00,81.43,81.58,80.85,80.98,144925.0,81.43,81.58,80.85,80.98,144925.0
2020-04-27 14:00:00,81.02,81.3,80.53,80.72,140234.0,81.02,81.3,80.53,80.72,140234.0
2020-04-27 14:30:00,80.75,80.92,80.33,80.36,93402.0,80.75,80.92,80.33,80.36,93402.0
2020-04-27 15:00:00,80.38,80.53,79.91,80.34,155144.0,80.38,80.53,79.91,80.34,155144.0
2020-04-27 15:30:00,80.37,80.67,80.13,80.27,362861.0,80.37,80.67,80.13,80.27,362861.0
2020-04-28 09:30:00,81.71,82.89,81.3,82.13,143638.0,81.71,82.89,81.3,82.13,143638.0
2020-04-28 10:00:00,82.06,82.23,81.49,81.64,113782.0,82.06,82.23,81.49,81.64,113782.0
2020-04-28 10:30:00,81.63,81.67,80.57,80.6,80416.0,81.63,81.67,80.57,80.6,80416.0
2020-04-28 11:00:00,80.65,81.56,80.54,81.03,102242.0,80.65,81.56,80.54,81.03,102242.0
2020-04-28 11:30:00,81.02,81.2,80.33,80.47,61487.0,81.02,81.2,80.33,80.47,61487.0
2020-04-28 12:00:00,80.46,80.66,80.06,80.13,71982.0,80.46,80.66,80.06,80.13,71982.0
2020-04-28 12:30:00,80.09,80.23,79.83,79.88,102463.0,80.09,80.23,79.83,79.88,102463.0
2020-04-28 13:00:00,79.89,80.53,79.87,80.47,50146.0,79.89,80.53,79.87,80.47,50146.0
2020-04-28 13:30:00,80.44,80.83,80.42,80.53,56216.0,80.44,80.83,80.42,80.53,56216.0
2020-04-28 14:00:00,80.52,81.17,80.46,81.09,52231.0,80.52,81.17,80.46,81.09,52231.0
2020-04-28 14:30:00,81.08,81.34,81.0,81.06,102049.0,81.08,81.34,81.0,81.06,102049.0
2020-04-28 15:00:00,81.07,81.19,80.77,81.19,80002.0,81.07,81.19,80.77,81.19,80002.0
2020-04-28 15:30:00,81.18,81.37,80.59,80.79,266833.0,81.18,81.37,80.59,80.79,266833.0
2020-04-29 09:30:00,81.87,82.0,80.44,80.73,87675.0,81.87,82.0,80.44,80.73,87675.0
2020-04-29 10:00:00,80.56,80.91,79.68,80.75,98326.0,80.56,80.91,79.68,80.75,98326.0
2020-04-29 10:30:00,80.78,81.76,80.67,81.47,70061.0,80.78,81.76,80.67,81.47,70061.0
2020-04-29 11:00:00,81.54,81.71,80.89,81.08,64870.0,81.54,81.71,80.89,81.08,64870.0
2020-04-29 11:30:00,81.07,81.31,80.91,81.06,51560.0,81.07,81.31,80.91,81.06,51560.0
2020-04-29 12:00:00,81.06,81.07,80.34,80.75,121615.0,81.06,81.07,80.34,80.75,121615.0
2020-04-29 12:30:00,80.79,80.98,80.72,80.8,29794.0,80.79,80.98,80.72,80.8,29794.0
2020-04-29 13:00:00,80.79,81.5,80.78,81.37,62058.0,80.79,81.5,80.78,81.37,62058.0
2020-04-29 13:30:00,81.41,81.42,81.09,81.24,39907.0,81.41,81.42,81.09,81.24,39907.0
2020-04-29 14:00:00,81.25,81.3,80.59,80.75,71344.0,81.25,81.3,80.59,80.75,71344.0
2020-04-29 14:30:00,80.76,81.13,80.68,81.13,77966.0,80.76,81.13,80.68,81.13,77966.0
2020-04-29 15:00:00,81.12,81.41,81.09,81.28,78896.0,81.12,81.41,81.09,81.28,78896.0
2020-04-29 15:30:00,81.23,81.53,80.84,80.96,178498.0,81.23,81.53,80.84,80.96,178498.0
2020-04-30 09:30:00,80.23,80.58,79.38,79.83,62460.0,80.23,80.58,79.38,79.83,62460.0
2020-04-30 10:00:00,79.95,80.04,79.3,79.85,113826.0,79.95,80.04,79.3,79.85,113826.0
2020-04-30 10:30:00,79.86,80.12,79.43,79.63,45571.0,79.86,80.12,79.43,79.63,45571.0
2020-04-30 11:00:00,79.65,79.87,79.2,79.2,55474.0,79.65,79.87,79.2,79.2,55474.0
2020-04-30 11:30:00,79.17,79.18,78.71,78.71,93606.0,79.17,79.18,78.71,78.71,93606.0
2020-04-30 12:00:00,78.71,79.08,78.31,79.08,46537.0,78.71,79.08,78.31,79.08,46537.0
2020-04-30 12:30:00,79.02,79.35,78.71,79.29,67416.0,79.02,79.35,78.71,79.29,67416.0
2020-04-30 13:00:00,79.26,79.72,79.04,79.64,72168.0,79.26,79.72,79.04,79.64,72168.0
2020-04-30 13:30:00,79.63,79.73,79.43,79.48,66949.0,79.63,79.73,79.43,79.48,66949.0
2020-04-30 14:00:00,79.48,79.65,79.2,79.29,50921.0,79.48,79.65,79.2,79.29,50921.0
2020-04-30 14:30:00,79.28,79.56,79.18,79.28,39982.0,79.28,79.56,79.18,79.28,39982.0
2020-04-30 15:00:00,79.29,79.8,79.17,79.8,78375.0,79.29,79.8,79.17,79.8,78375.0
2020-04-30 15:30:00,79.82,79.86,79.28,79.68,288641.0,79.82,79.86,79.28,79.68,288641.0
2020-05-01 09:30:00,78.5,79.26,78.02,78.73,107693.0,78.5,79.26,78.02,78.73,107693.0
2020-05-01 10:00:00,78.83,79.39,78.26,78.59,60650.0,78.83,79.39,78.26,78.59,60650.0
2020-05-01 10:30:00,78.61,78.81,78.43,78.44,59227.0,78.61,78.81,78.43,78.44,59227.0
2020-05-01 11:00:00,78.4,78.78,78.28,78.32,46545.0,78.4,78.78,78.28,78.32,46545.0
2020-05-01 11:30:00,78.32,78.32,77.45,77.68,101783.0,78.32,78.32,77.45,77.68,101783.0
2020-05-01 12:00:00,77.66,78.0,77.54,77.93,48956.0,77.66,78.0,77.54,77.93,48956.0
2020-05-01 12:30:00,77.93,78.32,77.84,78.31,47353.0,77.93,78.32,77.84,78.31,47353.0
2020-05-01 13:00:00,78.32,78.41,77.62,77.62,66346.0,78.32,78.41,77.62,77.62,66346.0
2020-05-01 13:30:00,77.66,77.66,77.02,77.03,92507.0,77.66,77.66,77.02,77.03,92507.0
2020-05-01 14:00:00,77.02,77.58,76.99,77.53,77391.0,77.02,77.58,76.99,77.53,77391.0
2020-05-01 14:30:00,77.5,77.73,77.36,77.73,61656.0,77.5,77.73,77.36,77.73,61656.0
2020-05-01 15:00:00,77.74,77.9,77.3,77.39,96346.0,77.74,77.9,77.3,77.39,96346.0
2020-05-01 15:30:00,77.39,77.44,77.03,77.43,274600.0,77.39,77.44,77.03,77.43,274600.0
2020-05-04 09:30:00,76.94,77.34,76.33,76.69,83227.0,76.94,77.34,76.33,76.69,83227.0
2020-05-04 10:00:00,76.65,77.22,76.35,77.0,136101.0,76.65,77.22,76.35,77.0,136101.0
2020-05-04 10:30:00,76.95,77.35,76.64,76.76,48457.0,76.95,77.35,76.64,76.76,48457.0
2020-05-04 11:00:00,76.73,76.99,76.61,76.67,81409.0,76.73,76.99,76.61,76.67,81409.0
2020-05-04 11:30:00,76.67,77.32,76.66,77.11,45099.0,76.67,77.32,76.66,77.11,45099.0
2020-05-04 12:00:00,77.13,77.55,77.06,77.53,42337.0,77.13,77.55,77.06,77.53,42337.0
2020-05-04 12:30:00,77.54,77.96,77.34,77.72,84531.0,77.54,77.96,77.34,77.72,84531.0
2020-05-04 13:00:00,77.76,77.93,77.45,77.5,96637.0,77.76,77.93,77.45,77.5,96637.0
2020-05-04 13:30:00,77.51,77.64,77.29,77.42,100971.0,77.51,77.64,77.29,77.42,100971.0
2020-05-04 14:00:00,77.4,77.5,77.11,77.33,50540.0,77.4,77.5,77.11,77.33,50540.0
2020-05-04 14:30:00,77.31,77.71,77.26,77.71,53402.0,77.31,77.71,77.26,77.71,53402.0
2020-05-04 15:00:00,77.68,77.77,77.51,77.75,54252.0,77.68,77.77,77.51,77.75,54252.0
2020-05-04 15:30:00,77.74,77.89,77.59,77.76,171521.0,77.74,77.89,77.59,77.76,171521.0
2020-05-05 09:30:00,77.94,78.87,77.81,78.71,76200.0,77.94,78.87,77.81,78.71,76200.0
2020-05-05 10:00:00,78.64,78.9,77.35,77.4,121034.0,78.64,78.9,77.35,77.4,121034.0
2020-05-05 10:30:00,77.41,77.59,77.24,77.4,114827.0,77.41,77.59,77.24,77.4,114827.0
2020-05-05 11:00:00,77.41,77.81,77.36,77.53,44126.0,77.41,77.81,77.36,77.53,44126.0
2020-05-05 11:30:00,77.58,77.83,77.51,77.65,48255.0,77.58,77.83,77.51,77.65,48255.0
2020-05-05 12:00:00,77.65,77.7,76.72,76.83,107399.0,77.65,77.7,76.72,76.83,107399.0
2020-05-05 12:30:00,76.75,76.88,76.31,76.33,98187.0,76.75,76.88,76.31,76.33,98187.0
2020-05-05 13:00:00,76.34,76.6,76.15,76.52,86297.0,76.34,76.6,76.15,76.52,86297.0
2020-05-05 13:30:00,76.53,76.58,76.37,76.5,45501.0,76.53,76.58,76.37,76.5,45501.0
2020-05-05 14:00:00,76.52,77.04,76.52,77.02,47958.0,76.52,77.04,76.52,77.02,47958.0
2020-05-05 14:30:00,77.02,77.05,76.72,77.01,75329.0,77.02,77.05,76.72,77.01,75329.0
2020-05-05 15:00:00,76.99,76.99,76.47,76.72,148276.0,76.99,76.99,76.47,76.72,148276.0
2020-05-05 15:30:00,76.73,76.82,76.38,76.54,277977.0,76.73,76.82,76.38,76.54,277977.0
2020-05-06 09:30:00,77.01,78.15,76.7,77.21,136621.0,77.01,78.15,76.7,77.21,136621.0
2020-05-06 10:00:00,77.18,77.52,76.58,76.78,123145.0,77.18,77.52,76.58,76.78,123145.0
2020-05-06 10:30:00,76.81,77.28,76.65,76.95,188875.0,76.81,77.28,76.65,76.95,188875.0
2020-05-06 11:00:00,76.92,76.94,76.07,76.21,125722.0,76.92,76.94,76.07,76.21,125722.0
2020-05-06 11:30:00,76.21,76.4,76.05,76.4,50319.0,76.21,76.4,76.05,76.4,50319.0
2020-05-06 12:00:00,76.41,76.55,76.21,76.49,39490.0,76.41,76.55,76.21,76.49,39490.0
2020-05-06 12:30:00,76.48,76.64,76.33,76.33,39638.0,76.48,76.64,76.33,76.33,39638.0
2020-05-06 13:00:00,76.38,76.39,76.04,76.26,47784.0,76.38,76.39,76.04,76.26,47784.0
2020-05-06 13:30:00,76.25,76.66,76.25,76.55,37348.0,76.25,76.66,76.25,76.55,37348.0
2020-05-06 14:00:00,76.52,76.54,76.07,76.07,44653.0,76.52,76.54,76.07,76.07,44653.0
2020-05-06 14:30:00,76.09,76.26,76.0,76.03,57502.0,76.09,76.26,76.0,76.03,57502.0
2020-05-06 15:00:00,76.05,76.29,75.89,75.92,111320.0,76.05,76.29,75.89,75.92,111320.0
2020-05-06 15:30:00,75.9,75.9,75.31,75.66,408324.0,75.9,75.9,75.31,75.66,408324.0
2020-05-07 09:30:00,75.96,77.78,75.96,77.1,263545.0,75.96,77.78,75.96,77.1,263545.0
2020-05-07 10:00:00,77.15,77.74,77.04,77.64,142780.0,77.15,77.74,77.04,77.64,142780.0
2020-05-07 10:30:00,77.65,77.77,77.15,77.42,73740.0,77.65,77.77,77.15,77.42,73740.0
2020-05-07 11:00:00,77.42,77.9,77.42,77.81,112088.0,77.42,77.9,77.42,77.81,112088.0
2020-05-07 11:30:00,77.81,78.35,77.8,78.14,214806.0,77.81,78.35,77.8,78.14,214806.0
2020-05-07 12:00:00,78.14,78.53,77.89,78.37,114388.0,78.14,78.53,77.89,78.37,114388.0
2020-05-07 12:30:00,78.38,78.47,77.82,78.0,58301.0,78.38,78.47,77.82,78.0,58301.0
2020-05-07 13:00:00,78.02,78.08,77.46,77.52,58758.0,78.02,78.08,77.46,77.52,58758.0
2020-05-07 13:30:00,77.53,77.93,77.42,77.69,63358.0,77.53,77.93,77.42,77.69,63358.0
2020-05-07 14:00:00,77.69,77.82,77.42,77.43,74253.0,77.69,77.82,77.42,77.43,74253.0
2020-05-07 14:30:00,77.42,77.58,77.14,77.22,122431.0,77.42,77.58,77.14,77.22,122431.0
2020-05-07 15:00:00,77.22,77.47,76.93,77.4,132506.0,77.22,77.47,76.93,77.4,132506.0
2020-05-07 15:30:00,77.38,77.43,76.55,76.68,360623.0,77.38,77.43,76.55,76.68,360623.0
2020-05-08 09:30:00,77.92,79.07,77.84,78.92,231859.0,77.92,79.07,77.84,78.92,231859.0
2020-05-08 10:00:00,78.93,79.17,78.64,78.81,55307.0,78.93,79.17,78.64,78.81,55307.0
2020-05-08 10:30:00,78.81,78.81,78.41,78.49,47346.0,78.81,78.81,78.41,78.49,47346.0
2020-05-08 11:00:00,78.49,78.96,78.41,78.58,56083.0,78.49,78.96,78.41,78.58,56083.0
2020-05-08 11:30:00,78.58,79.03,78.48,79.02,117462.0,78.58,79.03,78.48,79.02,117462.0
2020-05-08 12:00:00,79.05,79.1,78.53,78.53,61853.0,79.05,79.1,78.53,78.53,61853.0
2020-05-08 12:30:00,78.57,78.67,78.18,78.31,167722.0,78.57,78.67,78.18,78.31,167722.0
2020-05-08 13:00:00,78.32,78.46,78.22,78.32,48062.0,78.32,78.46,78.22,78.32,48062.0
2020-05-08 13:30:00,78.34,78.46,78.06,78.2,50357.0,78.34,78.46,78.06,78.2,50357.0
2020-05-08 14:00:00,78.21,78.29,78.03,78.18,63904.0,78.21,78.29,78.03,78.18,63904.0
2020-05-08 14:30:00,78.19,78.46,78.09,78.29,71997.0,78.19,78.46,78.09,78.29,71997.0
2020-05-08 15:00:00,78.32,78.49,77.98,77.98,122764.0,78.32,78.49,77.98,77.98,122764.0
2020-05-08 15:30:00,78.01,78.2,77.8,78.04,309472.0,78.01,78.2,77.8,78.04,309472.0
2020-05-11 09:30:00,78.0,78.34,76.71,76.81,244498.0,78.0,78.34,76.71,76.81,244498.0
2020-05-11 10:00:00,76.81,77.26,76.63,77.1,128707.0,76.81,77.26,76.63,77.1,128707.0
2020-05-11 10:30:00,77.1,77.26,76.71,77.13,270704.0,77.1,77.26,76.71,77.13,270704.0
2020-05-11 11:00:00,77.14,77.32,76.93,77.29,51587.0,77.14,77.32,76.93,77.29,51587.0
2020-05-11 11:30:00,77.29,77.82,77.22,77.75,100382.0,77.29,77.82,77.22,77.75,100382.0
2020-05-11 12:00:00,77.78,78.37,77.66,78.21,89057.0,77.78,78.37,77.66,78.21,89057.0
2020-05-11 12:30:00,78.2,78.33,78.08,78.33,50770.0,78.2,78.33,78.08,78.33,50770.0
2020-05-11 13:00:00,78.34,78.56,78.2,78.48,55716.0,78.34,78.56,78.2,78.48,55716.0
2020-05-11 13:30:00,78.47,78.57,78.22,78.22,44209.0,78.47,78.57,78.22,78.22,44209.0
2020-05-11 14:00:00,78.25,78.33,77.96,78.07,71195.0,78.25,78.33,77.96,78.07,71195.0
2020-05-11 14:30:00,78.07,78.43,78.06,78.28,74957.0,78.07,78.43,78.06,78.28,74957.0
2020-05-11 15:00:00,78.3,78.58,78.2,78.23,111666.0,78.3,78.58,78.2,78.23,111666.0
2020-05-11 15:30:00,78.24,78.37,77.88,77.89,254333.0,78.24,78.37,77.88,77.89,254333.0
2020-05-12 09:30:00,77.82,78.86,77.82,78.2,95810.0,77.82,78.86,77.82,78.2,95810.0
2020-05-12 10:00:00,78.18,78.77,78.03,78.42,57096.0,78.18,78.77,78.03,78.42,57096.0
2020-05-12 10:30:00,78.4,78.6,78.07,78.11,58549.0,78.4,78.6,78.07,78.11,58549.0
2020-05-12 11:00:00,78.11,78.19,77.74,77.92,54147.0,78.11,78.19,77.74,77.92,54147.0
2020-05-12 11:30:00,77.96,78.1,77.83,77.87,43583.0,77.96,78.1,77.83,77.87,43583.0
2020-05-12 12:00:00,77.81,77.99,77.76,77.96,45003.0,77.81,77.99,77.76,77.96,45003.0
2020-05-12 12:30:00,77.95,78.0,77.61,77.69,50929.0,77.95,78.0,77.61,77.69,50929.0
2020-05-12 13:00:00,77.7,77.71,77.02,77.02,64668.0,77.7,77.71,77.02,77.02,64668.0
2020-05-12 13:30:00,77.05,77.74,77.02,77.74,48039.0,77.05,77.74,77.02,77.74,48039.0
2020-05-12 14:00:00,77.76,77.84,77.47,77.73,53041.0,77.76,77.84,77.47,77.73,53041.0
2020-05-12 14:30:00,77.71,77.86,77.45,77.49,62292.0,77.71,77.86,77.45,77.49,62292.0
2020-05-12 15:00:00,77.5,77.52,76.88,76.9,87148.0,77.5,77.52,76.88,76.9,87148.0
2020-05-12 15:30:00,76.9,76.97,75.97,76.34,343642.0,76.9,76.97,75.97,76.34,343642.0
2020-05-13 09:30:00,76.09,76.42,75.08,75.35,133352.0,76.09,76.42,75.08,75.35,133352.0
2020-05-13 10:00:00,75.31,75.89,75.31,75.78,71887.0,75.31,75.89,75.31,75.78,71887.0
2020-05-13 10:30:00,75.77,76.09,75.22,75.25,52768.0,75.77,76.09,75.22,75.25,52768.0
2020-05-13 11:00:00,75.27,75.56,74.81,74.99,64778.0,75.27,75.56,74.81,74.99,64778.0
2020-05-13 11:30:00,74.97,75.06,74.18,74.45,82400.0,74.97,75.06,74.18,74.45,82400.0
2020-05-13 12:00:00,74.41,74.66,73.84,74.2,111493.0,74.41,74.66,73.84,74.2,111493.0
2020-05-13 12:30:00,74.2,74.76,74.2,74.69,52836.0,74.2,74.76,74.2,74.69,52836.0
2020-05-13 13:00:00,74.7,74.81,74.38,74.7,48283.0,74.7,74.81,74.38,74.7,48283.0
2020-05-13 13:30:00,74.68,74.7,74.09,74.11,67431.0,74.68,74.7,74.09,74.11,67431.0
2020-05-13 14:00:00,74.09,74.59,74.07,74.22,60462.0,74.09,74.59,74.07,74.22,60462.0
2020-05-13 14:30:00,74.22,74.27,73.69,73.72,85029.0,74.22,74.27,73.69,73.72,85029.0
2020-05-13 15:00:00,73.73,74.13,73.55,73.74,114194.0,73.73,74.13,73.55,73.74,114194.0
2020-05-13 15:30:00,73.74,74.73,73.67,74.47,335212.0,73.74,74.73,73.67,74.47,335212.0
2020-05-14 09:30:00,75.33,75.33,72.3,72.44,145515.0,75.33,75.33,72.3,72.44,145515.0
2020-05-14 10:00:00,72.47,73.5,72.12,73.05,149825.0,72.47,73.5,72.12,73.05,149825.0
2020-05-14 10:30:00,73.04,74.93,73.04,74.49,103730.0,73.04,74.93,73.04,74.49,103730.0
2020-05-14 11:00:00,74.48,75.29,74.39,74.44,131522.0,74.48,75.29,74.39,74.44,131522.0
2020-05-14 11:30:00,74.45,74.62,73.98,74.27,71767.0,74.45,74.62,73.98,74.27,71767.0
2020-05-14 12:00:00,74.27,75.27,74.09,75.02,113776.0,74.27,75.27,74.09,75.02,113776.0
2020-05-14 12:30:00,75.03,75.4,74.78,75.36,109653.0,75.03,75.4,74.78,75.36,109653.0
2020-05-14 13:00:00,75.4,75.48,75.05,75.4,69182.0,75.4,75.48,75.05,75.4,69182.0
2020-05-14 13:30:00,75.41,75.48,74.92,74.95,139702.0,75.41,75.48,74.92,74.95,139702.0
2020-05-14 14:00:00,74.95,74.98,74.55,74.8,101466.0,74.95,74.98,74.55,74.8,101466.0
2020-05-14 14:30:00,74.81,74.98,74.3,74.78,83825.0,74.81,74.98,74.3,74.78,83825.0
2020-05-14 15:00:00,74.76,75.37,74.7,75.27,103469.0,74.76,75.37,74.7,75.27,103469.0
2020-05-14 15:30:00,75.27,75.56,74.87,75.53,264769.0,75.27,75.56,74.87,75.53,264769.0
2020-05-15 09:30:00,75.27,76.13,74.69,75.88,255074.0,75.27,76.13,74.69,75.88,255074.0
2020-05-15 10:00:00,75.88,76.21,75.51,75.84,55029.0,75.88,76.21,75.51,75.84,55029.0
2020-05-15 10:30:00,75.82,76.02,75.27,75.39,53520.0,75.82,76.02,75.27,75.39,53520.0
2020-05-15 11:00:00,75.33,75.54,75.05,75.4,42851.0,75.33,75.54,75.05,75.4,42851.0
2020-05-15 11:30:00,75.41,75.47,75.13,75.15,45301.0,75.41,75.47,75.13,75.15,45301.0
2020-05-15 12:00:00,75.17,75.46,75.17,75.25,37111.0,75.17,75.46,75.17,75.25,37111.0
2020-05-15 12:30:00,75.26,75.5,75.2,75.4,33191.0,75.26,75.5,75.2,75.4,33191.0
2020-05-15 13:00:00,75.4,75.57,75.33,75.37,69343.0,75.4,75.57,75.33,75.37,69343.0
2020-05-15 13:30:00,75.35,75.54,75.28,75.47,74932.0,75.35,75.54,75.28,75.47,74932.0
2020-05-15 14:00:00,75.45,75.73,75.07,75.16,153451.0,75.45,75.73,75.07,75.16,153451.0
2020-05-15 14:30:00,75.16,75.19,74.7,74.8,101391.0,75.16,75.19,74.7,74.8,101391.0
2020-05-15 15:00:00,74.8,75.07,74.74,74.94,59563.0,74.8,75.07,74.74,74.94,59563.0
2020-05-15 15:30:00,74.96,75.13,74.65,75.1,415654.0,74.96,75.13,74.65,75.1,415654.0
2020-05-18 09:30:00,77.03,78.25,76.87,77.22,293710.0,77.03,78.25,76.87,77.22,293710.0
2020-05-18 10:00:00,77.25,77.72,76.96,77.42,132755.0,77.25,77.72,76.96,77.42,132755.0
2020-05-18 10:30:00,77.45,78.52,77.41,78.35,274827.0,77.45,78.52,77.41,78.35,274827.0
2020-05-18 11:00:00,78.32,78.87,78.22,78.79,171898.0,78.32,78.87,78.22,78.79,171898.0
2020-05-18 11:30:00,78.79,78.89,78.54,78.73,57156.0,78.79,78.89,78.54,78.73,57156.0
2020-05-18 12:00:00,78.71,78.77,78.44,78.53,88079.0,78.71,78.77,78.44,78.53,88079.0
2020-05-18 12:30:00,78.54,78.67,78.39,78.45,157934.0,78.54,78.67,78.39,78.45,157934.0
2020-05-18 13:00:00,78.45,78.6,78.44,78.5,148349.0,78.45,78.6,78.44,78.5,148349.0
2020-05-18 13:30:00,78.51,78.52,78.13,78.16,84145.0,78.51,78.52,78.13,78.16,84145.0
2020-05-18 14:00:00,78.18,78.8,78.18,78.57,58171.0,78.18,78.8,78.18,78.57,58171.0
2020-05-18 14:30:00,78.59,78.65,78.26,78.42,54053.0,78.59,78.65,78.26,78.42,54053.0
2020-05-18 15:00:00,78.43,78.71,78.43,78.67,77960.0,78.43,78.71,78.43,78.67,77960.0
2020-05-18 15:30:00,78.66,78.88,78.51,78.63,437072.0,78.66,78.88,78.51,78.63,437072.0
2020-05-19 09:30:00,78.81,79.92,78.71,79.83,217452.0,78.81,79.92,78.71,79.83,217452.0
2020-05-19 10:00:00,79.76,79.92,79.02,79.05,115664.0,79.76,79.92,79.02,79.05,115664.0
2020-05-19 10:30:00,79.17,79.41,78.71,79.19,51656.0,79.17,79.41,78.71,79.19,51656.0
2020-05-19 11:00:00,79.19,80.03,79.17,80.02,46535.0,79.19,80.03,79.17,80.02,46535.0
2020-05-19 11:30:00,80.05,80.21,79.91,80.14,49465.0,80.05,80.21,79.91,80.14,49465.0
2020-05-19 12:00:00,80.14,80.49,80.03,80.36,49914.0,80.14,80.49,80.03,80.36,49914.0
2020-05-19 12:30:00,80.31,80.36,80.05,80.2,45828.0,80.31,80.36,80.05,80.2,45828.0
2020-05-19 13:00:00,80.2,80.4,80.14,80.35,57394.0,80.2,80.4,80.14,80.35,57394.0
2020-05-19 13:30:00,80.34,80.81,80.34,80.79,74324.0,80.34,80.81,80.34,80.79,74324.0
2020-05-19 14:00:00,80.8,80.99,80.62,80.92,97094.0,80.8,80.99,80.62,80.92,97094.0
2020-05-19 14:30:00,80.93,81.2,80.21,80.25,136145.0,80.93,81.2,80.21,80.25,136145.0
2020-05-19 15:00:00,80.25,80.76,80.18,80.29,110769.0,80.25,80.76,80.18,80.29,110769.0
2020-05-19 15:30:00,80.27,80.34,79.86,80.0,360378.0,80.27,80.34,79.86,80.0,360378.0
2020-05-20 09:30:00,80.6,81.63,80.6,81.3,217534.0,80.6,81.63,80.6,81.3,217534.0
2020-05-20 10:00:00,81.26,81.39,80.48,80.52,113040.0,81.26,81.39,80.48,80.52,113040.0
2020-05-20 10:30:00,80.49,81.06,80.28,80.39,141628.0,80.49,81.06,80.28,80.39,141628.0
2020-05-20 11:00:00,80.38,80.84,80.22,80.71,154532.0,80.38,80.84,80.22,80.71,154532.0
2020-05-20 11:30:00,80.71,80.74,80.43,80.64,36769.0,80.71,80.74,80.43,80.64,36769.0
2020-05-20 12:00:00,80.65,80.93,80.4,80.48,59022.0,80.65,80.93,80.4,80.48,59022.0
2020-05-20 12:30:00,80.48,80.66,80.3,80.66,110121.0,80.48,80.66,80.3,80.66,110121.0
2020-05-20 13:00:00,80.66,80.71,80.25,80.3,72280.0,80.66,80.71,80.25,80.3,72280.0
2020-05-20 13:30:00,80.3,80.39,80.04,80.18,60091.0,80.3,80.39,80.04,80.18,60091.0
2020-05-20 14:00:00,80.2,80.3,79.92,80.03,70246.0,80.2,80.3,79.92,80.03,70246.0
2020-05-20 14:30:00,80.02,80.35,79.89,80.15,199316.0,80.02,80.35,79.89,80.15,199316.0
2020-05-20 15:00:00,80.17,80.21,79.78,80.06,69126.0,80.17,80.21,79.78,80.06,69126.0
2020-05-20 15:30:00,80.07,80.19,79.51,79.66,439728.0,80.07,80.19,79.51,79.66,439728.0
2020-05-21 09:30:00,79.16,79.98,79.15,79.91,87475.0,79.16,79.98,79.15,79.91,87475.0
2020-05-21 10:00:00,79.94,80.4,79.94,80.09,84005.0,79.94,80.4,79.94,80.09,84005.0
2020-05-21 10:30:00,79.98,80.06,79.66,79.91,56798.0,79.98,80.06,79.66,79.91,56798.0
2020-05-21 11:00:00,79.85,79.85,78.82,79.29,70922.0,79.85,79.85,78.82,79.29,70922.0
2020-05-21 11:30:00,79.26,79.66,79.18,79.51,92051.0,79.26,79.66,79.18,79.51,92051.0
2020-05-21 12:00:00,79.49,79.89,79.47,79.8,37161.0,79.49,79.89,79.47,79.8,37161.0
2020-05-21 12:30:00,79.76,79.8,79.51,79.7,33490.0,79.76,79.8,79.51,79.7,33490.0
2020-05-21 13:00:00,79.72,80.11,79.62,80.07,51601.0,79.72,80.11,79.62,80.07,51601.0
2020-05-21 13:30:00,80.1,80.38,80.03,80.34,50564.0,80.1,80.38,80.03,80.34,50564.0
2020-05-21 14:00:00,80.32,80.97,80.3,80.97,95053.0,80.32,80.97,80.3,80.97,95053.0
2020-05-21 14:30:00,80.95,80.95,80.14,80.3,152538.0,80.95,80.95,80.14,80.3,152538.0
2020-05-21 15:00:00,80.29,81.06,80.29,80.86,105692.0,80.29,81.06,80.29,80.86,105692.0
2020-05-21 15:30:00,80.86,81.26,80.75,81.19,264109.0,80.86,81.26,80.75,81.19,264109.0
2020-05-22 09:30:00,81.41,82.41,81.23,81.73,164022.0,81.41,82.41,81.23,81.73,164022.0
2020-05-22 10:00:00,81.73,81.75,80.68,80.89,76850.0,81.73,81.75,80.68,80.89,76850.0
2020-05-22 10:30:00,80.93,81.16,80.21,80.21,75208.0,80.93,81.16,80.21,80.21,75208.0
2020-05-22 11:00:00,80.21,80.37,79.78,79.82,106038.0,80.21,80.37,79.78,79.82,106038.0
2020-05-22 11:30:00,79.81,80.16,79.81,80.01,62199.0,79.81,80.16,79.81,80.01,62199.0
2020-05-22 12:00:00,79.99,80.43,79.9,80.39,107447.0,79.99,80.43,79.9,80.39,107447.0
2020-05-22 12:30:00,80.4,80.75,80.4,80.69,55568.0,80.4,80.75,80.4,80.69,55568.0
2020-05-22 13:00:00,80.65,80.8,80.45,80.71,102865.0,80.65,80.8,80.45,80.71,102865.0
2020-05-22 13:30:00,80.72,80.87,80.58,80.87,39487.0,80.72,80.87,80.58,80.87,39487.0
2020-05-22 14:00:00,80.91,80.98,80.53,80.6,46749.0,80.91,80.98,80.53,80.6,46749.0
2020-05-22 14:30:00,80.59,80.72,80.41,80.69,54431.0,80.59,80.72,80.41,80.69,54431.0
2020-05-22 15:00:00,80.68,80.75,80.46,80.65,90003.0,80.68,80.75,80.46,80.65,90003.0
2020-05-22 15:30:00,80.62,81.9,80.59,81.71,525750.0,80.62,81.9,80.59,81.71,525750.0
2020-05-26 09:30:00,84.15,85.23,83.58,85.06,373493.0,84.15,85.23,83.58,85.06,373493.0
2020-05-26 10:00:00,85.04,85.05,84.3,84.83,173087.0,85.04,85.05,84.3,84.83,173087.0
2020-05-26 10:30:00,84.78,85.09,84.35,85.02,133187.0,84.78,85.09,84.35,85.02,133187.0
2020-05-26 11:00:00,85.02,85.15,84.33,84.59,142335.0,85.02,85.15,84.33,84.59,142335.0
2020-05-26 11:30:00,84.61,84.79,84.34,84.58,142151.0,84.61,84.79,84.34,84.58,142151.0
2020-05-26 12:00:00,84.59,84.81,84.36,84.67,156421.0,84.59,84.81,84.36,84.67,156421.0
2020-05-26 12:30:00,84.64,85.0,84.55,84.99,144097.0,84.64,85.0,84.55,84.99,144097.0
2020-05-26 13:00:00,84.98,85.09,84.45,84.66,124147.0,84.98,85.09,84.45,84.66,124147.0
2020-05-26 13:30:00,84.63,84.89,84.55,84.84,173077.0,84.63,84.89,84.55,84.84,173077.0
2020-05-26 14:00:00,84.84,85.1,84.75,84.98,174745.0,84.84,85.1,84.75,84.98,174745.0
2020-05-26 14:30:00,84.99,85.39,84.84,85.34,167039.0,84.99,85.39,84.84,85.34,167039.0
2020-05-26 15:00:00,85.34,85.4,85.06,85.16,173739.0,85.34,85.4,85.06,85.16,173739.0
2020-05-26 15:30:00,85.17,85.43,84.9,85.25,548591.0,85.17,85.43,84.9,85.25,548591.0
2020-05-27 09:30:00,87.0,87.79,85.88,87.17,481625.0,87.0,87.79,85.88,87.17,481625.0
2020-05-27 10:00:00,87.12,88.13,86.65,86.87,391859.0,87.12,88.13,86.65,86.87,391859.0
2020-05-27 10:30:00,86.87,86.87,86.17,86.73,225700.0,86.87,86.87,86.17,86.73,225700.0
2020-05-27 11:00:00,86.75,88.17,86.53,88.06,182826.0,86.75,88.17,86.53,88.06,182826.0
2020-05-27 11:30:00,88.05,88.06,87.32,87.49,175932.0,88.05,88.06,87.32,87.49,175932.0
2020-05-27 12:00:00,87.49,87.51,87.05,87.05,113042.0,87.49,87.51,87.05,87.05,113042.0
2020-05-27 12:30:00,87.04,87.38,86.86,87.15,175145.0,87.04,87.38,86.86,87.15,175145.0
2020-05-27 13:00:00,87.14,87.15,86.95,87.1,127802.0,87.14,87.15,86.95,87.1,127802.0
2020-05-27 13:30:00,87.09,87.39,86.85,87.37,155430.0,87.09,87.39,86.85,87.37,155430.0
2020-05-27 14:00:00,87.38,87.41,86.57,86.6,212779.0,87.38,87.41,86.57,86.6,212779.0
2020-05-27 14:30:00,86.62,87.28,86.46,87.27,206419.0,86.62,87.28,86.46,87.27,206419.0
2020-05-27 15:00:00,87.29,87.39,86.74,87.07,213759.0,87.29,87.39,86.74,87.07,213759.0
2020-05-27 15:30:00,87.07,87.79,86.97,87.43,545836.0,87.07,87.79,86.97,87.43,545836.0
2020-05-28 09:30:00,96.86,97.95,95.05,97.15,2304979.0,96.86,97.95,95.05,97.15,2304979.0
2020-05-28 10:00:00,97.16,99.83,97.11,97.95,2209831.0,97.16,99.83,97.11,97.95,2209831.0
2020-05-28 10:30:00,98.06,99.8,97.95,98.7,1270350.0,98.06,99.8,97.95,98.7,1270350.0
2020-05-28 11:00:00,98.81,99.19,96.84,97.12,840548.0,98.81,99.19,96.84,97.12,840548.0
2020-05-28 11:30:00,97.12,98.34,96.73,98.3,645849.0,97.12,98.34,96.73,98.3,645849.0
2020-05-28 12:00:00,98.31,98.33,96.62,97.04,315256.0,98.31,98.33,96.62,97.04,315256.0
2020-05-28 12:30:00,97.03,97.56,96.78,97.25,287827.0,97.03,97.56,96.78,97.25,287827.0
2020-05-28 13:00:00,97.25,98.0,97.0,97.1,276296.0,97.25,98.0,97.0,97.1,276296.0
2020-05-28 13:30:00,97.09,97.34,96.5,97.08,380384.0,97.09,97.34,96.5,97.08,380384.0
2020-05-28 14:00:00,97.13,97.61,96.7,96.92,296749.0,97.13,97.61,96.7,96.92,296749.0
2020-05-28 14:30:00,96.95,97.01,96.03,96.83,378738.0,96.95,97.01,96.03,96.83,378738.0
2020-05-28 15:00:00,96.83,97.2,96.36,96.68,313140.0,96.83,97.2,96.36,96.68,313140.0
2020-05-28 15:30:00,96.69,98.2,96.13,97.54,1167271.0,96.69,98.2,96.13,97.54,1167271.0
2020-05-29 09:30:00,97.02,99.31,96.2,96.45,525815.0,97.02,99.31,96.2,96.45,525815.0
2020-05-29 10:00:00,96.44,97.68,96.06,96.97,243900.0,96.44,97.68,96.06,96.97,243900.0
2020-05-29 10:30:00,96.97,97.56,96.64,97.34,151808.0,96.97,97.56,96.64,97.34,151808.0
2020-05-29 11:00:00,97.37,98.12,97.22,97.54,197261.0,97.37,98.12,97.22,97.54,197261.0
2020-05-29 11:30:00,97.55,98.25,97.51,98.0,102787.0,97.55,98.25,97.51,98.0,102787.0
2020-05-29 12:00:00,98.03,98.2,96.97,97.11,120004.0,98.03,98.2,96.97,97.11,120004.0
2020-05-29 12:30:00,97.08,98.04,97.04,97.88,127098.0,97.08,98.04,97.04,97.88,127098.0
2020-05-29 13:00:00,97.87,97.87,97.22,97.55,76897.0,97.87,97.87,97.22,97.55,76897.0
2020-05-29 13:30:00,97.55,97.72,97.27,97.53,102895.0,97.55,97.72,97.27,97.53,102895.0
2020-05-29 14:00:00,97.48,97.9,97.09,97.17,138808.0,97.48,97.9,97.09,97.17,138808.0
2020-05-29 14:30:00,97.17,97.79,96.15,97.72,178276.0,97.17,97.79,96.15,97.72,178276.0
2020-05-29 15:00:00,97.76,98.1,97.28,97.39,225100.0,97.76,98.1,97.28,97.39,225100.0
2020-05-29 15:30:00,97.37,98.24,96.83,97.93,488297.0,97.37,98.24,96.83,97.93,488297.0
2020-06-01 09:30:00,97.12,98.0,96.25,96.69,184260.0,97.12,98.0,96.25,96.69,184260.0
2020-06-01 10:00:00,96.75,96.93,96.13,96.93,159325.0,96.75,96.93,96.13,96.93,159325.0
2020-06-01 10:30:00,96.89,97.08,96.36,97.04,111820.0,96.89,97.08,96.36,97.04,111820.0
2020-06-01 11:00:00,97.04,97.05,96.45,96.76,121096.0,97.04,97.05,96.45,96.76,121096.0
2020-06-01 11:30:00,96.76,97.07,96.01,96.08,195417.0,96.76,97.07,96.01,96.08,195417.0
2020-06-01 12:00:00,96.06,96.39,95.72,96.34,137351.0,96.06,96.39,95.72,96.34,137351.0
2020-06-01 12:30:00,96.33,96.68,95.98,96.11,99172.0,96.33,96.68,95.98,96.11,99172.0
2020-06-01 13:00:00,96.09,96.11,95.58,95.92,113025.0,96.09,96.11,95.58,95.92,113025.0
2020-06-01 13:30:00,95.92,96.3,95.85,96.01,91479.0,95.92,96.3,95.85,96.01,91479.0
2020-06-01 14:00:00,96.01,96.38,96.0,96.19,107501.0,96.01,96.38,96.0,96.19,107501.0
2020-06-01 14:30:00,96.17,96.19,95.94,96.02,81876.0,96.17,96.19,95.94,96.02,81876.0
2020-06-01 15:00:00,96.02,96.63,95.99,96.54,194872.0,96.02,96.63,95.99,96.54,194872.0
2020-06-01 15:30:00,96.54,96.8,96.07,96.31,556336.0,96.54,96.8,96.07,96.31,556336.0
2020-06-02 09:30:00,96.75,98.97,96.75,98.83,380123.0,96.75,98.97,96.75,98.83,380123.0
2020-06-02 10:00:00,98.76,99.61,98.45,99.29,278045.0,98.76,99.61,98.45,99.29,278045.0
2020-06-02 10:30:00,99.25,99.4,98.02,98.31,148232.0,99.25,99.4,98.02,98.31,148232.0
2020-06-02 11:00:00,98.33,98.83,97.95,98.78,205641.0,98.33,98.83,97.95,98.78,205641.0
2020-06-02 11:30:00,98.8,99.22,98.72,98.91,126445.0,98.8,99.22,98.72,98.91,126445.0
2020-06-02 12:00:00,98.96,99.22,98.67,98.93,107579.0,98.96,99.22,98.67,98.93,107579.0
2020-06-02 12:30:00,98.93,98.93,98.19,98.45,84633.0,98.93,98.93,98.19,98.45,84633.0
2020-06-02 13:00:00,98.47,98.56,98.25,98.25,66229.0,98.47,98.56,98.25,98.25,66229.0
2020-06-02 13:30:00,98.25,98.3,97.88,98.01,105523.0,98.25,98.3,97.88,98.01,105523.0
2020-06-02 14:00:00,98.01,98.01,97.09,97.52,142195.0,98.01,98.01,97.09,97.52,142195.0
2020-06-02 14:30:00,97.53,97.93,97.42,97.86,113738.0,97.53,97.93,97.42,97.86,113738.0
2020-06-02 15:00:00,97.86,97.86,97.14,97.2,122607.0,97.86,97.86,97.14,97.2,122607.0
2020-06-02 15:30:00,97.2,97.33,96.8,97.0,391337.0,97.2,97.33,96.8,97.0,391337.0
2020-06-03 09:30:00,97.73,98.08,96.46,96.76,153505.0,97.73,98.08,96.46,96.76,153505.0
2020-06-03 10:00:00,96.81,96.87,96.01,96.06,138953.0,96.81,96.87,96.01,96.06,138953.0
2020-06-03 10:30:00,96.05,96.27,95.71,96.1,133100.0,96.05,96.27,95.71,96.1,133100.0
2020-06-03 11:00:00,96.11,96.64,96.06,96.42,106846.0,96.11,96.64,96.06,96.42,106846.0
2020-06-03 11:30:00,96.44,96.56,96.12,96.19,61727.0,96.44,96.56,96.12,96.19,61727.0
2020-06-03 12:00:00,96.18,96.46,95.85,96.04,129400.0,96.18,96.46,95.85,96.04,129400.0
2020-06-03 12:30:00,96.04,96.11,95.75,95.77,65467.0,96.04,96.11,95.75,95.77,65467.0
2020-06-03 13:00:00,95.77,96.01,95.27,95.62,68577.0,95.77,96.01,95.27,95.62,68577.0
2020-06-03 13:30:00,95.6,95.77,95.43,95.51,51284.0,95.6,95.77,95.43,95.51,51284.0
2020-06-03 14:00:00,95.52,95.92,95.51,95.55,89530.0,95.52,95.92,95.51,95.55,89530.0
2020-06-03 14:30:00,95.55,95.78,95.12,95.12,111888.0,95.55,95.78,95.12,95.12,111888.0
2020-06-03 15:00:00,95.15,95.58,94.93,95.17,140410.0,95.15,95.58,94.93,95.17,140410.0
2020-06-03 15:30:00,95.17,95.18,94.54,94.54,400539.0,95.17,95.18,94.54,94.54,400539.0
2020-06-04 09:30:00,94.26,95.32,94.26,95.31,224960.0,94.26,95.32,94.26,95.31,224960.0
2020-06-04 10:00:00,95.33,95.93,95.09,95.43,182719.0,95.33,95.93,95.09,95.43,182719.0
2020-06-04 10:30:00,95.49,95.96,95.33,95.7,133325.0,95.49,95.96,95.33,95.7,133325.0
2020-06-04 11:00:00,95.73,95.8,94.4,94.61,110848.0,95.73,95.8,94.4,94.61,110848.0
2020-06-04 11:30:00,94.64,94.84,94.54,94.65,69234.0,94.64,94.84,94.54,94.65,69234.0
2020-06-04 12:00:00,94.65,95.41,94.57,94.97,79956.0,94.65,95.41,94.57,94.97,79956.0
2020-06-04 12:30:00,94.95,94.98,94.35,94.35,95741.0,94.95,94.98,94.35,94.35,95741.0
2020-06-04 13:00:00,94.38,94.47,94.11,94.12,51946.0,94.38,94.47,94.11,94.12,51946.0
2020-06-04 13:30:00,94.14,94.81,94.13,94.58,57067.0,94.14,94.81,94.13,94.58,57067.0
2020-06-04 14:00:00,94.57,94.57,93.87,94.06,92904.0,94.57,94.57,93.87,94.06,92904.0
2020-06-04 14:30:00,94.05,94.06,92.24,92.47,263631.0,94.05,94.06,92.24,92.47,263631.0
2020-06-04 15:00:00,92.52,93.51,92.29,93.2,168733.0,92.52,93.51,92.29,93.2,168733.0
2020-06-04 15:30:00,93.23,93.45,92.8,93.26,324349.0,93.23,93.45,92.8,93.26,324349.0
2020-06-05 09:30:00,94.8,95.0,92.34,93.24,300789.0,94.8,95.0,92.34,93.24,300789.0
2020-06-05 10:00:00,93.34,93.9,93.26,93.57,156942.0,93.34,93.9,93.26,93.57,156942.0
2020-06-05 10:30:00,93.62,94.45,93.49,94.45,85427.0,93.62,94.45,93.49,94.45,85427.0
2020-06-05 11:00:00,94.46,95.25,94.39,95.11,599545.0,94.46,95.25,94.39,95.11,599545.0
2020-06-05 11:30:00,95.11,95.22,94.38,95.0,203966.0,95.11,95.22,94.38,95.0,203966.0
2020-06-05 12:00:00,95.03,95.24,94.54,94.57,65138.0,95.03,95.24,94.54,94.57,65138.0
2020-06-05 12:30:00,94.58,94.88,94.5,94.85,50886.0,94.58,94.88,94.5,94.85,50886.0
2020-06-05 13:00:00,94.85,95.04,94.67,94.81,49197.0,94.85,95.04,94.67,94.81,49197.0
2020-06-05 13:30:00,94.81,94.97,94.59,94.67,82181.0,94.81,94.97,94.59,94.67,82181.0
2020-06-05 14:00:00,94.68,94.86,94.55,94.65,54132.0,94.68,94.86,94.55,94.65,54132.0
2020-06-05 14:30:00,94.66,94.87,94.37,94.56,74699.0,94.66,94.87,94.37,94.56,74699.0
2020-06-05 15:00:00,94.56,94.67,93.82,93.86,192082.0,94.56,94.67,93.82,93.86,192082.0
2020-06-05 15:30:00,93.86,93.88,92.86,92.9,637943.0,93.86,93.88,92.86,92.9,637943.0
2020-06-08 09:30:00,92.73,93.41,91.81,93.02,278790.0,92.73,93.41,91.81,93.02,278790.0
2020-06-08 10:00:00,93.04,93.81,92.87,93.69,184378.0,93.04,93.81,92.87,93.69,184378.0
2020-06-08 10:30:00,93.66,93.81,93.02,93.8,73434.0,93.66,93.81,93.02,93.8,73434.0
2020-06-08 11:00:00,93.79,93.82,92.88,92.95,69373.0,93.79,93.82,92.88,92.95,69373.0
2020-06-08 11:30:00,92.93,93.58,92.6,93.04,227742.0,92.93,93.58,92.6,93.04,227742.0
2020-06-08 12:00:00,93.03,93.15,92.34,92.74,79671.0,93.03,93.15,92.34,92.74,79671.0
2020-06-08 12:30:00,92.76,92.93,92.59,92.74,125543.0,92.76,92.93,92.59,92.74,125543.0
2020-06-08 13:00:00,92.76,93.05,92.67,93.01,120508.0,92.76,93.05,92.67,93.01,120508.0
2020-06-08 13:30:00,93.0,93.63,92.97,93.3,166291.0,93.0,93.63,92.97,93.3,166291.0
2020-06-08 14:00:00,93.3,93.8,93.19,93.67,175668.0,93.3,93.8,93.19,93.67,175668.0
2020-06-08 14:30:00,93.66,94.02,93.62,94.0,90287.0,93.66,94.02,93.62,94.0,90287.0
2020-06-08 15:00:00,93.98,93.99,93.66,93.7,106593.0,93.98,93.99,93.66,93.7,106593.0
2020-06-08 15:30:00,93.7,94.05,93.48,93.74,646687.0,93.7,94.05,93.48,93.74,646687.0
2020-06-09 09:30:00,93.74,93.96,92.91,93.44,213988.0,93.74,93.96,92.91,93.44,213988.0
2020-06-09 10:00:00,93.53,93.71,93.15,93.47,118331.0,93.53,93.71,93.15,93.47,118331.0
2020-06-09 10:30:00,93.46,93.56,93.01,93.04,151866.0,93.46,93.56,93.01,93.04,151866.0
2020-06-09 11:00:00,93.04,93.31,92.85,93.19,101560.0,93.04,93.31,92.85,93.19,101560.0
2020-06-09 11:30:00,93.19,93.19,92.57,92.75,52101.0,93.19,93.19,92.57,92.75,52101.0
2020-06-09 12:00:00,92.72,92.78,92.35,92.51,79616.0,92.72,92.78,92.35,92.51,79616.0
2020-06-09 12:30:00,92.55,92.89,92.42,92.52,62029.0,92.55,92.89,92.42,92.52,62029.0
2020-06-09 13:00:00,92.54,92.97,92.26,92.94,221977.0,92.54,92.97,92.26,92.94,221977.0
2020-06-09 13:30:00,92.96,93.05,92.69,92.84,71476.0,92.96,93.05,92.69,92.84,71476.0
2020-06-09 14:00:00,92.84,92.85,92.44,92.5,98071.0,92.84,92.85,92.44,92.5,98071.0
2020-06-09 14:30:00,92.5,92.78,92.5,92.68,113235.0,92.5,92.78,92.5,92.68,113235.0
2020-06-09 15:00:00,92.7,92.84,92.36,92.7,126993.0,92.7,92.84,92.36,92.7,126993.0
2020-06-09 15:30:00,92.7,92.86,92.52,92.57,397003.0,92.7,92.86,92.52,92.57,397003.0
2020-06-10 09:30:00,92.66,93.0,91.62,91.82,163084.0,92.66,93.0,91.62,91.82,163084.0
2020-06-10 10:00:00,91.87,92.0,91.65,91.81,174284.0,91.87,92.0,91.65,91.81,174284.0
2020-06-10 10:30:00,91.81,92.07,91.75,91.77,162293.0,91.81,92.07,91.75,91.77,162293.0
2020-06-10 11:00:00,91.76,91.77,91.3,91.4,149640.0,91.76,91.77,91.3,91.4,149640.0
2020-06-10 11:30:00,91.38,91.9,91.25,91.84,60364.0,91.38,91.9,91.25,91.84,60364.0
2020-06-10 12:00:00,91.88,91.95,91.41,91.64,94193.0,91.88,91.95,91.41,91.64,94193.0
2020-06-10 12:30:00,91.65,91.66,91.2,91.32,63223.0,91.65,91.66,91.2,91.32,63223.0
2020-06-10 13:00:00,91.32,91.49,91.08,91.09,71932.0,91.32,91.49,91.08,91.09,71932.0
2020-06-10 13:30:00,91.09,91.68,91.09,91.59,89241.0,91.09,91.68,91.09,91.59,89241.0
2020-06-10 14:00:00,91.59,92.31,91.26,92.13,192252.0,91.59,92.31,91.26,92.13,192252.0
2020-06-10 14:30:00,92.14,92.25,91.04,91.31,153101.0,92.14,92.25,91.04,91.31,153101.0
2020-06-10 15:00:00,91.31,91.82,91.16,91.8,133517.0,91.31,91.82,91.16,91.8,133517.0
2020-06-10 15:30:00,91.8,91.98,91.3,91.46,353537.0,91.8,91.98,91.3,91.46,353537.0
2020-06-11 09:30:00,90.47,90.94,89.52,90.45,173334.0,90.47,90.94,89.52,90.45,173334.0
2020-06-11 10:00:00,90.47,90.63,89.89,89.96,132063.0,90.47,90.63,89.89,89.96,132063.0
2020-06-11 10:30:00,89.95,90.53,89.95,90.14,104654.0,89.95,90.53,89.95,90.14,104654.0
2020-06-11 11:00:00,90.16,90.65,89.91,90.31,150848.0,90.16,90.65,89.91,90.31,150848.0
2020-06-11 11:30:00,90.31,90.5,89.98,90.19,54923.0,90.31,90.5,89.98,90.19,54923.0
2020-06-11 12:00:00,90.17,90.23,89.83,89.99,103835.0,90.17,90.23,89.83,89.99,103835.0
2020-06-11 12:30:00,89.98,90.23,89.32,89.41,77168.0,89.98,90.23,89.32,89.41,77168.0
2020-06-11 13:00:00,89.41,90.0,89.4,89.69,78806.0,89.41,90.0,89.4,89.69,78806.0
2020-06-11 13:30:00,89.69,89.99,89.49,89.68,54770.0,89.69,89.99,89.49,89.68,54770.0
2020-06-11 14:00:00,89.65,89.73,89.26,89.66,50543.0,89.65,89.73,89.26,89.66,50543.0
2020-06-11 14:30:00,89.67,89.69,88.85,89.07,100893.0,89.67,89.69,88.85,89.07,100893.0
2020-06-11 15:00:00,89.08,89.74,89.02,89.21,169102.0,89.08,89.74,89.02,89.21,169102.0
2020-06-11 15:30:00,89.19,89.53,89.0,89.07,528107.0,89.19,89.53,89.0,89.07,528107.0
2020-06-12 09:30:00,89.85,90.25,89.33,89.48,127250.0,89.85,90.25,89.33,89.48,127250.0
2020-06-12 10:00:00,89.55,89.58,88.27,88.44,170382.0,89.55,89.58,88.27,88.44,170382.0
2020-06-12 10:30:00,88.42,88.96,88.07,88.08,106468.0,88.42,88.96,88.07,88.08,106468.0
2020-06-12 11:00:00,88.05,88.2,87.3,88.18,84770.0,88.05,88.2,87.3,88.18,84770.0
2020-06-12 11:30:00,88.18,88.6,87.95,88.53,51384.0,88.18,88.6,87.95,88.53,51384.0
2020-06-12 12:00:00,88.5,88.53,87.88,87.94,56954.0,88.5,88.53,87.88,87.94,56954.0
2020-06-12 12:30:00,87.94,88.05,87.46,87.69,58212.0,87.94,88.05,87.46,87.69,58212.0
2020-06-12 13:00:00,87.71,87.78,86.86,87.23,77104.0,87.71,87.78,86.86,87.23,77104.0
2020-06-12 13:30:00,87.27,87.29,86.4,86.47,97979.0,87.27,87.29,86.4,86.47,97979.0
2020-06-12 14:00:00,86.48,86.89,86.13,86.72,70183.0,86.48,86.89,86.13,86.72,70183.0
2020-06-12 14:30:00,86.72,87.11,86.49,86.71,100634.0,86.72,87.11,86.49,86.71,100634.0
2020-06-12 15:00:00,86.73,87.12,86.25,86.4,198362.0,86.73,87.12,86.25,86.4,198362.0
2020-06-12 15:30:00,86.39,88.21,86.2,87.77,500591.0,86.39,88.21,86.2,87.77,500591.0
2020-06-15 09:30:00,86.01,86.67,85.51,86.28,151761.0,86.01,86.67,85.51,86.28,151761.0
2020-06-15 10:00:00,86.28,87.02,86.14,86.38,139938.0,86.28,87.02,86.14,86.38,139938.0
2020-06-15 10:30:00,86.33,87.74,86.24,87.43,132024.0,86.33,87.74,86.24,87.43,132024.0
2020-06-15 11:00:00,87.44,88.37,87.43,88.16,103748.0,87.44,88.37,87.43,88.16,103748.0
2020-06-15 11:30:00,88.2,88.61,87.66,88.45,90316.0,88.2,88.61,87.66,88.45,90316.0
2020-06-15 12:00:00,88.43,88.7,88.23,88.39,129184.0,88.43,88.7,88.23,88.39,129184.0
2020-06-15 12:30:00,88.37,88.42,88.14,88.33,86950.0,88.37,88.42,88.14,88.33,86950.0
2020-06-15 13:00:00,88.32,89.14,88.31,88.81,91747.0,88.32,89.14,88.31,88.81,91747.0
2020-06-15 13:30:00,88.86,88.91,88.54,88.58,40917.0,88.86,88.91,88.54,88.58,40917.0
2020-06-15 14:00:00,88.63,89.73,88.63,89.64,235889.0,88.63,89.73,88.63,89.64,235889.0
2020-06-15 14:30:00,89.73,89.75,89.12,89.27,78976.0,89.73,89.75,89.12,89.27,78976.0
2020-06-15 15:00:00,89.27,89.41,88.8,88.8,95993.0,89.27,89.41,88.8,88.8,95993.0
2020-06-15 15:30:00,88.81,89.17,88.31,89.17,275934.0,88.81,89.17,88.31,89.17,275934.0
2020-06-16 09:30:00,90.76,91.88,90.73,90.87,148219.0,90.76,91.88,90.73,90.87,148219.0
2020-06-16 10:00:00,90.99,91.5,90.79,91.23,106786.0,90.99,91.5,90.79,91.23,106786.0
2020-06-16 10:30:00,91.25,91.28,90.0,90.11,61654.0,91.25,91.28,90.0,90.11,61654.0
2020-06-16 11:00:00,90.02,90.91,89.47,90.89,60689.0,90.02,90.91,89.47,90.89,60689.0
2020-06-16 11:30:00,90.94,91.1,90.64,90.78,69819.0,90.94,91.1,90.64,90.78,69819.0
2020-06-16 12:00:00,90.85,91.0,90.53,90.88,68125.0,90.85,91.0,90.53,90.88,68125.0
2020-06-16 12:30:00,90.9,91.16,90.75,90.97,49050.0,90.9,91.16,90.75,90.97,49050.0
2020-06-16 13:00:00,90.95,91.08,90.84,91.05,68868.0,90.95,91.08,90.84,91.05,68868.0
2020-06-16 13:30:00,91.09,91.12,90.86,90.98,60906.0,91.09,91.12,90.86,90.98,60906.0
2020-06-16 14:00:00,91.0,91.55,90.97,91.47,172807.0,91.0,91.55,90.97,91.47,172807.0
2020-06-16 14:30:00,91.5,91.54,91.17,91.42,82951.0,91.5,91.54,91.17,91.42,82951.0
2020-06-16 15:00:00,91.42,91.53,90.71,91.15,84677.0,91.42,91.53,90.71,91.15,84677.0
2020-06-16 15:30:00,91.12,91.46,91.04,91.09,324444.0,91.12,91.46,91.04,91.09,324444.0
2020-06-17 09:30:00,91.57,91.82,90.3,90.79,82871.0,91.57,91.82,90.3,90.79,82871.0
2020-06-17 10:00:00,90.78,90.83,89.93,90.11,71724.0,90.78,90.83,89.93,90.11,71724.0
2020-06-17 10:30:00,89.99,90.55,89.79,90.5,40848.0,89.99,90.55,89.79,90.5,40848.0
2020-06-17 11:00:00,90.49,90.6,89.73,89.78,57768.0,90.49,90.6,89.73,89.78,57768.0
2020-06-17 11:30:00,89.74,90.46,89.7,90.37,90691.0,89.74,90.46,89.7,90.37,90691.0
2020-06-17 12:00:00,90.35,90.47,90.16,90.2,35435.0,90.35,90.47,90.16,90.2,35435.0
2020-06-17 12:30:00,90.21,90.5,90.2,90.39,49199.0,90.21,90.5,90.2,90.39,49199.0
2020-06-17 13:00:00,90.4,90.59,90.0,90.42,108231.0,90.4,90.59,90.0,90.42,108231.0
2020-06-17 13:30:00,90.41,90.46,90.17,90.25,68614.0,90.41,90.46,90.17,90.25,68614.0
2020-06-17 14:00:00,90.24,90.32,89.74,89.87,117325.0,90.24,90.32,89.74,89.87,117325.0
2020-06-17 14:30:00,89.91,89.95,89.59,89.59,139482.0,89.91,89.95,89.59,89.59,139482.0
2020-06-17 15:00:00,89.57,89.61,89.05,89.26,114425.0,89.57,89.61,89.05,89.26,114425.0
2020-06-17 15:30:00,89.25,89.45,88.98,89.08,279709.0,89.25,89.45,88.98,89.08,279709.0
2020-06-18 09:30:00,88.91,89.67,88.6,89.1,149642.0,88.91,89.67,88.6,89.1,149642.0
2020-06-18 10:00:00,89.16,89.49,89.11,89.39,77934.0,89.16,89.49,89.11,89.39,77934.0
2020-06-18 10:30:00,89.35,89.78,89.19,89.76,82137.0,89.35,89.78,89.19,89.76,82137.0
2020-06-18 11:00:00,89.67,89.89,89.44,89.83,106082.0,89.67,89.89,89.44,89.83,106082.0
2020-06-18 11:30:00,89.83,90.18,89.71,90.16,178394.0,89.83,90.18,89.71,90.16,178394.0
2020-06-18 12:00:00,90.16,90.6,90.07,90.4,119678.0,90.16,90.6,90.07,90.4,119678.0
2020-06-18 12:30:00,90.4,90.75,90.39,90.73,85103.0,90.4,90.75,90.39,90.73,85103.0
2020-06-18 13:00:00,90.73,90.9,90.61,90.9,96794.0,90.73,90.9,90.61,90.9,96794.0
2020-06-18 13:30:00,90.87,90.93,90.46,90.68,85452.0,90.87,90.93,90.46,90.68,85452.0
2020-06-18 14:00:00,90.69,90.77,90.33,90.76,87613.0,90.69,90.77,90.33,90.76,87613.0
2020-06-18 14:30:00,90.77,90.9,90.27,90.38,121241.0,90.77,90.9,90.27,90.38,121241.0
2020-06-18 15:00:00,90.41,90.66,90.09,90.34,221003.0,90.41,90.66,90.09,90.34,221003.0
2020-06-18 15:30:00,90.36,90.77,90.21,90.74,483973.0,90.36,90.77,90.21,90.74,483973.0
2020-06-19 09:30:00,90.96,91.94,90.65,91.01,349737.0,90.96,91.94,90.65,91.01,349737.0
2020-06-19 10:00:00,91.0,91.16,90.67,91.04,123647.0,91.0,91.16,90.67,91.04,123647.0
2020-06-19 10:30:00,90.98,91.49,90.85,91.27,57168.0,90.98,91.49,90.85,91.27,57168.0
2020-06-19 11:00:00,91.3,91.54,90.86,91.31,97584.0,91.3,91.54,90.86,91.31,97584.0
2020-06-19 11:30:00,91.29,91.59,91.22,91.3,59338.0,91.29,91.59,91.22,91.3,59338.0
2020-06-19 12:00:00,91.31,91.32,89.51,89.58,123593.0,91.31,91.32,89.51,89.58,123593.0
2020-06-19 12:30:00,89.64,90.01,89.03,90.0,82799.0,89.64,90.01,89.03,90.0,82799.0
2020-06-19 13:00:00,90.01,90.29,89.51,89.51,79593.0,90.01,90.29,89.51,89.51,79593.0
2020-06-19 13:30:00,89.51,89.8,89.24,89.37,69588.0,89.51,89.8,89.24,89.37,69588.0
2020-06-19 14:00:00,89.41,89.5,88.81,88.89,70833.0,89.41,89.5,88.81,88.89,70833.0
2020-06-19 14:30:00,88.87,89.47,88.77,89.41,88379.0,88.87,89.47,88.77,89.41,88379.0
2020-06-19 15:00:00,89.35,89.53,89.11,89.13,70354.0,89.35,89.53,89.11,89.13,70354.0
2020-06-19 15:30:00,89.13,89.17,88.5,88.8,293433.0,89.13,89.17,88.5,88.8,293433.0
2020-06-22 09:30:00,88.09,88.96,88.09,88.61,78984.0,88.09,88.96,88.09,88.61,78984.0
2020-06-22 10:00:00,88.7,88.89,88.55,88.76,40892.0,88.7,88.89,88.55,88.76,40892.0
2020-06-22 10:30:00,88.73,88.88,87.88,87.96,50866.0,88.73,88.88,87.88,87.96,50866.0
2020-06-22 11:00:00,87.93,88.79,87.88,88.68,43495.0,87.93,88.79,87.88,88.68,43495.0
2020-06-22 11:30:00,88.7,89.16,88.57,88.75,38010.0,88.7,89.16,88.57,88.75,38010.0
2020-06-22 12:00:00,88.78,89.27,88.68,89.25,39187.0,88.78,89.27,88.68,89.25,39187.0
2020-06-22 12:30:00,89.23,89.67,89.21,89.64,34896.0,89.23,89.67,89.21,89.64,34896.0
2020-06-22 13:00:00,89.67,89.87,89.54,89.77,44856.0,89.67,89.87,89.54,89.77,44856.0
2020-06-22 13:30:00,89.77,90.04,89.68,89.9,56282.0,89.77,90.04,89.68,89.9,56282.0
2020-06-22 14:00:00,89.87,90.04,89.53,90.03,66957.0,89.87,90.04,89.53,90.03,66957.0
2020-06-22 14:30:00,89.99,90.31,89.78,90.2,59044.0,89.99,90.31,89.78,90.2,59044.0
2020-06-22 15:00:00,90.21,90.34,89.83,89.97,73875.0,90.21,90.34,89.83,89.97,73875.0
2020-06-22 15:30:00,89.98,90.36,89.84,90.3,259404.0,89.98,90.36,89.84,90.3,259404.0
2020-06-23 09:30:00,90.76,90.95,90.22,90.72,109204.0,90.76,90.95,90.22,90.72,109204.0
2020-06-23 10:00:00,90.72,90.82,89.74,89.77,76069.0,90.72,90.82,89.74,89.77,76069.0
2020-06-23 10:30:00,89.76,89.9,89.15,89.36,72040.0,89.76,89.9,89.15,89.36,72040.0
2020-06-23 11:00:00,89.32,89.74,89.3,89.32,62725.0,89.32,89.74,89.3,89.32,62725.0
2020-06-23 11:30:00,89.3,89.55,89.26,89.52,52391.0,89.3,89.55,89.26,89.52,52391.0
2020-06-23 12:00:00,89.55,89.76,89.4,89.57,46552.0,89.55,89.76,89.4,89.57,46552.0
2020-06-23 12:30:00,89.57,89.6,89.38,89.51,42480.0,89.57,89.6,89.38,89.51,42480.0
2020-06-23 13:00:00,89.52,89.63,89.41,89.5,56848.0,89.52,89.63,89.41,89.5,56848.0
2020-06-23 13:30:00,89.5,89.77,89.39,89.74,75538.0,89.5,89.77,89.39,89.74,75538.0
2020-06-23 14:00:00,89.73,90.12,89.54,90.12,75332.0,89.73,90.12,89.54,90.12,75332.0
2020-06-23 14:30:00,90.1,90.25,89.82,90.07,65275.0,90.1,90.25,89.82,90.07,65275.0
2020-06-23 15:00:00,90.05,90.22,89.95,90.08,84613.0,90.05,90.22,89.95,90.08,84613.0
2020-06-23 15:30:00,90.09,90.11,89.49,89.74,282234.0,90.09,90.11,89.49,89.74,282234.0
2020-06-24 09:30:00,89.38,90.12,88.63,88.63,116913.0,89.38,90.12,88.63,88.63,116913.0
2020-06-24 10:00:00,88.66,88.77,88.28,88.48,100690.0,88.66,88.77,88.28,88.48,100690.0
2020-06-24 10:30:00,88.39,88.66,88.33,88.55,55581.0,88.39,88.66,88.33,88.55,55581.0
2020-06-24 11:00:00,88.52,88.69,88.21,88.57,155249.0,88.52,88.69,88.21,88.57,155249.0
2020-06-24 11:30:00,88.52,88.73,87.89,88.1,68312.0,88.52,88.73,87.89,88.1,68312.0
2020-06-24 12:00:00,88.07,88.21,87.82,88.01,50205.0,88.07,88.21,87.82,88.01,50205.0
2020-06-24 12:30:00,87.99,88.38,87.84,88.31,30540.0,87.99,88.38,87.84,88.31,30540.0
2020-06-24 13:00:00,88.29,88.35,87.89,87.97,44802.0,88.29,88.35,87.89,87.97,44802.0
2020-06-24 13:30:00,87.95,87.95,87.6,87.91,55878.0,87.95,87.95,87.6,87.91,55878.0
2020-06-24 14:00:00,87.99,88.66,87.58,88.63,139474.0,87.99,88.66,87.58,88.63,139474.0
2020-06-24 14:30:00,88.59,89.1,88.51,88.72,187514.0,88.59,89.1,88.51,88.72,187514.0
2020-06-24 15:00:00,88.76,89.33,88.75,89.17,103452.0,88.76,89.33,88.75,89.17,103452.0
2020-06-24 15:30:00,89.17,90.33,89.12,90.16,817144.0,89.17,90.33,89.12,90.16,817144.0
2020-06-25 09:30:00,90.06,90.06,88.7,89.96,163792.0,90.06,90.06,88.7,89.96,163792.0
2020-06-25 10:00:00,89.96,91.26,89.71,91.06,248803.0,89.96,91.26,89.71,91.06,248803.0
2020-06-25 10:30:00,91.08,91.2,90.56,90.83,209067.0,91.08,91.2,90.56,90.83,209067.0
2020-06-25 11:00:00,90.81,91.12,90.42,91.0,99880.0,90.81,91.12,90.42,91.0,99880.0
2020-06-25 11:30:00,91.01,91.25,90.65,91.23,107074.0,91.01,91.25,90.65,91.23,107074.0
2020-06-25 12:00:00,91.23,91.45,90.95,91.4,92175.0,91.23,91.45,90.95,91.4,92175.0
2020-06-25 12:30:00,91.43,91.67,91.29,91.38,233078.0,91.43,91.67,91.29,91.38,233078.0
2020-06-25 13:00:00,91.35,91.58,91.27,91.55,104765.0,91.35,91.58,91.27,91.55,104765.0
2020-06-25 13:30:00,91.53,91.97,91.43,91.96,100566.0,91.53,91.97,91.43,91.96,100566.0
2020-06-25 14:00:00,91.97,92.36,91.9,92.25,192435.0,91.97,92.36,91.9,92.25,192435.0
2020-06-25 14:30:00,92.26,92.32,91.93,92.01,195076.0,92.26,92.32,91.93,92.01,195076.0
2020-06-25 15:00:00,92.02,93.23,91.99,92.98,246479.0,92.02,93.23,91.99,92.98,246479.0
2020-06-25 15:30:00,92.95,93.21,92.49,93.13,408830.0,92.95,93.21,92.49,93.13,408830.0
2020-06-26 09:30:00,93.48,95.72,93.39,95.66,271693.0,93.48,95.72,93.39,95.66,271693.0
2020-06-26 10:00:00,95.63,96.2,94.08,95.01,341105.0,95.63,96.2,94.08,95.01,341105.0
2020-06-26 10:30:00,95.02,95.14,93.86,94.36,157136.0,95.02,95.14,93.86,94.36,157136.0
2020-06-26 11:00:00,94.39,94.84,94.21,94.27,103164.0,94.39,94.84,94.21,94.27,103164.0
2020-06-26 11:30:00,94.31,94.48,93.94,94.12,77001.0,94.31,94.48,93.94,94.12,77001.0
2020-06-26 12:00:00,94.11,94.12,93.36,93.71,114930.0,94.11,94.12,93.36,93.71,114930.0
2020-06-26 12:30:00,93.68,94.25,93.63,94.23,129284.0,93.68,94.25,93.63,94.23,129284.0
2020-06-26 13:00:00,94.13,94.25,93.61,93.62,78376.0,94.13,94.25,93.61,93.62,78376.0
2020-06-26 13:30:00,93.62,93.71,92.92,93.01,115442.0,93.62,93.71,92.92,93.01,115442.0
2020-06-26 14:00:00,92.96,93.05,92.35,92.51,131675.0,92.96,93.05,92.35,92.51,131675.0
2020-06-26 14:30:00,92.63,93.22,92.48,93.17,153968.0,92.63,93.22,92.48,93.17,153968.0
2020-06-26 15:00:00,93.18,93.42,92.78,93.01,210832.0,93.18,93.42,92.78,93.01,210832.0
2020-06-26 15:30:00,93.03,93.31,92.11,92.63,586577.0,93.03,93.31,92.11,92.63,586577.0
2020-06-29 09:30:00,92.93,93.58,91.41,93.31,146599.0,92.93,93.58,91.41,93.31,146599.0
2020-06-29 10:00:00,93.31,94.11,93.2,93.92,123047.0,93.31,94.11,93.2,93.92,123047.0
2020-06-29 10:30:00,93.92,94.42,93.67,93.67,116567.0,93.92,94.42,93.67,93.67,116567.0
2020-06-29 11:00:00,93.7,94.19,93.44,94.04,120547.0,93.7,94.19,93.44,94.04,120547.0
2020-06-29 11:30:00,94.06,94.26,93.88,94.11,67413.0,94.06,94.26,93.88,94.11,67413.0
2020-06-29 12:00:00,94.13,94.39,94.06,94.22,50860.0,94.13,94.39,94.06,94.22,50860.0
2020-06-29 12:30:00,94.23,94.57,94.23,94.26,80995.0,94.23,94.57,94.23,94.26,80995.0
2020-06-29 13:00:00,94.25,94.6,94.17,94.5,65046.0,94.25,94.6,94.17,94.5,65046.0
2020-06-29 13:30:00,94.54,94.81,94.4,94.5,72059.0,94.54,94.81,94.4,94.5,72059.0
2020-06-29 14:00:00,94.51,94.57,93.29,93.35,76615.0,94.51,94.57,93.29,93.35,76615.0
2020-06-29 14:30:00,93.34,93.65,93.08,93.58,97397.0,93.34,93.65,93.08,93.58,97397.0
2020-06-29 15:00:00,93.54,93.6,93.1,93.45,74228.0,93.54,93.6,93.1,93.45,74228.0
2020-06-29 15:30:00,93.4,93.69,93.1,93.69,231048.0,93.4,93.69,93.1,93.69,231048.0
2020-06-30 09:30:00,93.02,93.23,91.48,92.2,249996.0,93.02,93.23,91.48,92.2,249996.0
2020-06-30 10:00:00,92.27,92.41,91.19,91.38,142637.0,92.27,92.41,91.19,91.38,142637.0
2020-06-30 10:30:00,91.4,91.96,91.34,91.91,144328.0,91.4,91.96,91.34,91.91,144328.0
2020-06-30 11:00:00,91.89,91.92,91.36,91.67,145091.0,91.89,91.92,91.36,91.67,145091.0
2020-06-30 11:30:00,91.64,91.72,91.21,91.45,112199.0,91.64,91.72,91.21,91.45,112199.0
2020-06-30 12:00:00,91.44,91.47,91.16,91.34,81331.0,91.44,91.47,91.16,91.34,81331.0
2020-06-30 12:30:00,91.32,91.34,90.65,91.15,89412.0,91.32,91.34,90.65,91.15,89412.0
2020-06-30 13:00:00,91.12,91.36,91.11,91.31,59172.0,91.12,91.36,91.11,91.31,59172.0
2020-06-30 13:30:00,91.3,91.45,91.14,91.23,54591.0,91.3,91.45,91.14,91.23,54591.0
2020-06-30 14:00:00,91.23,91.53,91.17,91.42,101582.0,91.23,91.53,91.17,91.42,101582.0
2020-06-30 14:30:00,91.41,91.82,91.26,91.81,143337.0,91.41,91.82,91.26,91.81,143337.0
2020-06-30 15:00:00,91.8,92.33,91.73,92.25,103996.0,91.8,92.33,91.73,92.25,103996.0
2020-06-30 15:30:00,92.24,93.53,92.14,92.72,519545.0,92.24,93.53,92.14,92.72,519545.0
2020-07-01 09:30:00,92.18,93.84,92.04,92.7,110919.0,92.18,93.84,92.04,92.7,110919.0
2020-07-01 10:00:00,92.78,93.55,92.75,93.2,107876.0,92.78,93.55,92.75,93.2,107876.0
2020-07-01 10:30:00,93.21,93.61,92.97,93.05,47011.0,93.21,93.61,92.97,93.05,47011.0
2020-07-01 11:00:00,93.04,93.04,92.29,92.3,59013.0,93.04,93.04,92.29,92.3,59013.0
2020-07-01 11:30:00,92.34,92.99,92.34,92.98,87069.0,92.34,92.99,92.34,92.98,87069.0
2020-07-01 12:00:00,93.0,93.43,93.0,93.29,53034.0,93.0,93.43,93.0,93.29,53034.0
2020-07-01 12:30:00,93.28,93.45,92.95,93.1,47087.0,93.28,93.45,92.95,93.1,47087.0
2020-07-01 13:00:00,93.09,93.45,92.96,93.42,35885.0,93.09,93.45,92.96,93.42,35885.0
2020-07-01 13:30:00,93.43,93.74,93.41,93.62,92728.0,93.43,93.74,93.41,93.62,92728.0
2020-07-01 14:00:00,93.61,93.7,93.35,93.53,72643.0,93.61,93.7,93.35,93.53,72643.0
2020-07-01 14:30:00,93.54,93.55,92.81,92.92,108641.0,93.54,93.55,92.81,92.92,108641.0
2020-07-01 15:00:00,92.89,93.64,92.81,93.51,152970.0,92.89,93.64,92.81,93.51,152970.0
2020-07-01 15:30:00,93.5,93.52,93.14,93.4,318324.0,93.5,93.52,93.14,93.4,318324.0
2020-07-02 09:30:00,93.76,94.34,93.76,93.83,115944.0,93.76,94.34,93.76,93.83,115944.0
2020-07-02 10:00:00,93.79,93.84,92.99,93.09,88940.0,93.79,93.84,92.99,93.09,88940.0
2020-07-02 10:30:00,93.09,93.56,92.9,93.2,276657.0,93.09,93.56,92.9,93.2,276657.0
2020-07-02 11:00:00,93.21,93.58,92.94,93.37,152062.0,93.21,93.58,92.94,93.37,152062.0
2020-07-02 11:30:00,93.39,94.01,93.37,93.56,56327.0,93.39,94.01,93.37,93.56,56327.0
2020-07-02 12:00:00,93.58,93.66,93.13,93.47,114619.0,93.58,93.66,93.13,93.47,114619.0
2020-07-02 12:30:00,93.43,93.53,93.15,93.39,42522.0,93.43,93.53,93.15,93.39,42522.0
2020-07-02 13:00:00,93.36,93.49,93.23,93.31,104714.0,93.36,93.49,93.23,93.31,104714.0
2020-07-02 13:30:00,93.29,93.7,93.28,93.52,60913.0,93.29,93.7,93.28,93.52,60913.0
2020-07-02 14:00:00,93.5,93.81,93.35,93.63,126579.0,93.5,93.81,93.35,93.63,126579.0
2020-07-02 14:30:00,93.65,93.88,93.54,93.77,75677.0,93.65,93.88,93.54,93.77,75677.0
2020-07-02 15:00:00,93.78,93.79,93.25,93.34,126314.0,93.78,93.79,93.25,93.34,126314.0
2020-07-02 15:30:00,93.34,93.72,93.31,93.64,658381.0,93.34,93.72,93.31,93.64,658381.0
2020-07-06 09:30:00,94.83,95.24,93.73,93.9,138305.0,94.83,95.24,93.73,93.9,138305.0
2020-07-06 10:00:00,93.95,94.06,92.98,93.27,130423.0,93.95,94.06,92.98,93.27,130423.0
2020-07-06 10:30:00,93.23,93.27,91.41,91.46,224833.0,93.23,93.27,91.41,91.46,224833.0
2020-07-06 11:00:00,91.44,91.48,90.21,90.4,261202.0,91.44,91.48,90.21,90.4,261202.0
2020-07-06 11:30:00,90.41,90.8,90.02,90.68,219776.0,90.41,90.8,90.02,90.68,219776.0
2020-07-06 12:00:00,90.67,90.84,90.49,90.56,82126.0,90.67,90.84,90.49,90.56,82126.0
2020-07-06 12:30:00,90.56,90.56,89.99,90.28,122660.0,90.56,90.56,89.99,90.28,122660.0
2020-07-06 13:00:00,90.32,90.58,90.16,90.27,141515.0,90.32,90.58,90.16,90.27,141515.0
2020-07-06 13:30:00,90.24,90.33,89.77,89.97,129849.0,90.24,90.33,89.77,89.97,129849.0
2020-07-06 14:00:00,89.98,89.98,89.27,89.66,149390.0,89.98,89.98,89.27,89.66,149390.0
2020-07-06 14:30:00,89.67,89.87,89.59,89.6,121149.0,89.67,89.87,89.59,89.6,121149.0
2020-07-06 15:00:00,89.61,89.71,89.31,89.55,114152.0,89.61,89.71,89.31,89.55,114152.0
2020-07-06 15:30:00,89.54,90.05,89.51,89.77,679707.0,89.54,90.05,89.51,89.77,679707.0
2020-07-07 09:30:00,89.6,89.93,88.96,89.29,164355.0,89.6,89.93,88.96,89.29,164355.0
2020-07-07 10:00:00,89.24,89.68,89.01,89.56,105889.0,89.24,89.68,89.01,89.56,105889.0
2020-07-07 10:30:00,89.6,90.16,89.41,90.16,231216.0,89.6,90.16,89.41,90.16,231216.0
2020-07-07 11:00:00,90.14,90.28,89.94,90.04,109054.0,90.14,90.28,89.94,90.04,109054.0
2020-07-07 11:30:00,90.04,90.36,89.93,90.09,95676.0,90.04,90.36,89.93,90.09,95676.0
2020-07-07 12:00:00,90.06,90.34,90.02,90.18,49378.0,90.06,90.34,90.02,90.18,49378.0
2020-07-07 12:30:00,90.17,90.27,89.99,90.21,46443.0,90.17,90.27,89.99,90.21,46443.0
2020-07-07 13:00:00,90.19,90.62,90.05,90.61,83211.0,90.19,90.62,90.05,90.61,83211.0
2020-07-07 13:30:00,90.61,90.87,90.57,90.84,57697.0,90.61,90.87,90.57,90.84,57697.0
2020-07-07 14:00:00,90.85,91.04,90.7,91.04,111298.0,90.85,91.04,90.7,91.04,111298.0
2020-07-07 14:30:00,91.02,91.05,90.61,90.89,74640.0,91.02,91.05,90.61,90.89,74640.0
2020-07-07 15:00:00,90.89,90.99,90.68,90.73,70587.0,90.89,90.99,90.68,90.73,70587.0
2020-07-07 15:30:00,90.73,90.89,90.35,90.5,215236.0,90.73,90.89,90.35,90.5,215236.0
2020-07-08 09:30:00,90.23,90.39,89.68,89.91,159997.0,90.23,90.39,89.68,89.91,159997.0
2020-07-08 10:00:00,89.96,90.18,89.85,89.94,115802.0,89.96,90.18,89.85,89.94,115802.0
2020-07-08 10:30:00,89.91,90.08,89.74,89.98,124612.0,89.91,90.08,89.74,89.98,124612.0
2020-07-08 11:00:00,89.96,90.14,89.73,89.82,136084.0,89.96,90.14,89.73,89.82,136084.0
2020-07-08 11:30:00,89.83,90.03,89.72,89.9,75461.0,89.83,90.03,89.72,89.9,75461.0
2020-07-08 12:00:00,89.93,90.23,89.87,90.16,58437.0,89.93,90.23,89.87,90.16,58437.0
2020-07-08 12:30:00,90.14,90.18,90.09,90.13,49025.0,90.14,90.18,90.09,90.13,49025.0
2020-07-08 13:00:00,90.1,90.18,89.86,90.08,62798.0,90.1,90.18,89.86,90.08,62798.0
2020-07-08 13:30:00,90.06,90.31,90.05,90.23,52398.0,90.06,90.31,90.05,90.23,52398.0
2020-07-08 14:00:00,90.23,90.39,90.07,90.32,68224.0,90.23,90.39,90.07,90.32,68224.0
2020-07-08 14:30:00,90.33,90.45,90.05,90.16,70796.0,90.33,90.45,90.05,90.16,70796.0
2020-07-08 15:00:00,90.18,90.46,90.1,90.36,57815.0,90.18,90.46,90.1,90.36,57815.0
2020-07-08 15:30:00,90.41,90.48,90.08,90.27,218810.0,90.41,90.48,90.08,90.27,218810.0
2020-07-09 09:30:00,91.26,91.99,90.81,91.43,229035.0,91.26,91.99,90.81,91.43,229035.0
2020-07-09 10:00:00,91.45,91.47,90.67,91.09,94503.0,91.45,91.47,90.67,91.09,94503.0
2020-07-09 10:30:00,91.01,91.28,90.36,90.42,57954.0,91.01,91.28,90.36,90.42,57954.0
2020-07-09 11:00:00,90.41,90.52,89.66,90.52,182371.0,90.41,90.52,89.66,90.52,182371.0
2020-07-09 11:30:00,90.52,90.91,90.4,90.49,49671.0,90.52,90.91,90.4,90.49,49671.0
2020-07-09 12:00:00,90.46,90.81,90.28,90.63,61328.0,90.46,90.81,90.28,90.63,61328.0
2020-07-09 12:30:00,90.62,91.29,90.58,91.29,60420.0,90.62,91.29,90.58,91.29,60420.0
2020-07-09 13:00:00,91.26,91.44,91.18,91.29,44721.0,91.26,91.44,91.18,91.29,44721.0
2020-07-09 13:30:00,91.29,91.74,91.27,91.71,68509.0,91.29,91.74,91.27,91.71,68509.0
2020-07-09 14:00:00,91.66,91.85,91.39,91.63,50318.0,91.66,91.85,91.39,91.63,50318.0
2020-07-09 14:30:00,91.62,91.85,91.56,91.83,71513.0,91.62,91.85,91.56,91.83,71513.0
2020-07-09 15:00:00,91.81,92.0,91.47,91.49,88069.0,91.81,92.0,91.47,91.49,88069.0
2020-07-09 15:30:00,91.49,91.67,91.15,91.33,306134.0,91.49,91.67,91.15,91.33,306134.0
2020-07-10 09:30:00,91.04,91.72,90.6,91.39,116248.0,91.04,91.72,90.6,91.39,116248.0
2020-07-10 10:00:00,91.42,91.8,91.04,91.73,48666.0,91.42,91.8,91.04,91.73,48666.0
2020-07-10 10:30:00,91.66,91.78,91.04,91.12,235705.0,91.66,91.78,91.04,91.12,235705.0
2020-07-10 11:00:00,91.13,91.16,90.64,90.82,92863.0,91.13,91.16,90.64,90.82,92863.0
2020-07-10 11:30:00,90.85,91.03,90.61,90.95,89236.0,90.85,91.03,90.61,90.95,89236.0
2020-07-10 12:00:00,91.0,91.55,90.8,90.87,116749.0,91.0,91.55,90.8,90.87,116749.0
2020-07-10 12:30:00,90.85,90.98,90.48,90.79,63467.0,90.85,90.98,90.48,90.79,63467.0
2020-07-10 13:00:00,90.77,90.93,90.6,90.93,31000.0,90.77,90.93,90.6,90.93,31000.0
2020-07-10 13:30:00,90.92,91.37,90.92,91.23,31423.0,90.92,91.37,90.92,91.23,31423.0
2020-07-10 14:00:00,91.21,91.47,91.17,91.41,29005.0,91.21,91.47,91.17,91.41,29005.0
2020-07-10 14:30:00,91.41,91.74,91.32,91.58,48694.0,91.41,91.74,91.32,91.58,48694.0
2020-07-10 15:00:00,91.54,91.81,91.46,91.71,48664.0,91.54,91.81,91.46,91.71,48664.0
2020-07-10 15:30:00,91.72,91.93,91.48,91.87,164950.0,91.72,91.93,91.48,91.87,164950.0
2020-07-13 09:30:00,92.24,92.66,91.76,92.56,76695.0,92.24,92.66,91.76,92.56,76695.0
2020-07-13 10:00:00,92.57,93.42,92.57,93.02,140092.0,92.57,93.42,92.57,93.02,140092.0
2020-07-13 10:30:00,93.02,93.23,92.85,93.05,121280.0,93.02,93.23,92.85,93.05,121280.0
2020-07-13 11:00:00,93.07,93.54,92.89,93.52,65260.0,93.07,93.54,92.89,93.52,65260.0
2020-07-13 11:30:00,93.52,93.89,93.45,93.81,57152.0,93.52,93.89,93.45,93.81,57152.0
2020-07-13 12:00:00,93.82,93.84,93.38,93.58,43340.0,93.82,93.84,93.38,93.58,43340.0
2020-07-13 12:30:00,93.57,93.83,93.54,93.76,46671.0,93.57,93.83,93.54,93.76,46671.0
2020-07-13 13:00:00,93.77,93.86,93.57,93.79,41473.0,93.77,93.86,93.57,93.79,41473.0
2020-07-13 13:30:00,93.81,94.1,93.74,94.02,57515.0,93.81,94.1,93.74,94.02,57515.0
2020-07-13 14:00:00,94.01,94.05,93.54,93.61,95432.0,94.01,94.05,93.54,93.61,95432.0
2020-07-13 14:30:00,93.58,94.11,93.39,94.0,87459.0,93.58,94.11,93.39,94.0,87459.0
2020-07-13 15:00:00,94.0,94.0,93.37,93.38,96430.0,94.0,94.0,93.37,93.38,96430.0
2020-07-13 15:30:00,93.38,93.41,92.25,92.3,500955.0,93.38,93.41,92.25,92.3,500955.0
2020-07-14 09:30:00,91.55,92.22,91.01,92.09,91756.0,91.55,92.22,91.01,92.09,91756.0
2020-07-14 10:00:00,92.09,93.17,92.07,93.1,94055.0,92.09,93.17,92.07,93.1,94055.0
2020-07-14 10:30:00,93.09,94.02,93.06,93.62,106519.0,93.09,94.02,93.06,93.62,106519.0
2020-07-14 11:00:00,93.65,94.0,93.46,93.52,72508.0,93.65,94.0,93.46,93.52,72508.0
2020-07-14 11:30:00,93.53,93.91,93.47,93.68,61729.0,93.53,93.91,93.47,93.68,61729.0
2020-07-14 12:00:00,93.71,93.97,93.62,93.77,46814.0,93.71,93.97,93.62,93.77,46814.0
2020-07-14 12:30:00,93.72,93.89,93.59,93.75,33633.0,93.72,93.89,93.59,93.75,33633.0
2020-07-14 13:00:00,93.76,93.89,93.47,93.61,38015.0,93.76,93.89,93.47,93.61,38015.0
2020-07-14 13:30:00,93.58,93.94,93.41,93.65,52268.0,93.58,93.94,93.41,93.65,52268.0
2020-07-14 14:00:00,93.7,94.02,93.55,93.76,44494.0,93.7,94.02,93.55,93.76,44494.0
2020-07-14 14:30:00,93.76,93.84,93.48,93.78,55145.0,93.76,93.84,93.48,93.78,55145.0
2020-07-14 15:00:00,93.8,93.98,93.46,93.95,71736.0,93.8,93.98,93.46,93.95,71736.0
2020-07-14 15:30:00,93.95,94.51,93.83,94.38,288549.0,93.95,94.51,93.83,94.38,288549.0
2020-07-15 09:30:00,94.97,95.86,94.8,95.33,130927.0,94.97,95.86,94.8,95.33,130927.0
2020-07-15 10:00:00,95.36,95.44,94.7,95.31,60759.0,95.36,95.44,94.7,95.31,60759.0
2020-07-15 10:30:00,95.36,95.91,95.29,95.52,86666.0,95.36,95.91,95.29,95.52,86666.0
2020-07-15 11:00:00,95.55,95.6,95.0,95.21,66105.0,95.55,95.6,95.0,95.21,66105.0
2020-07-15 11:30:00,95.18,95.28,94.75,94.77,118780.0,95.18,95.28,94.75,94.77,118780.0
2020-07-15 12:00:00,94.76,95.31,94.59,95.25,48835.0,94.76,95.31,94.59,95.25,48835.0
2020-07-15 12:30:00,95.25,95.41,94.91,95.41,43624.0,95.25,95.41,94.91,95.41,43624.0
2020-07-15 13:00:00,95.42,95.65,95.29,95.5,40294.0,95.42,95.65,95.29,95.5,40294.0
2020-07-15 13:30:00,95.5,95.73,95.38,95.47,42596.0,95.5,95.73,95.38,95.47,42596.0
2020-07-15 14:00:00,95.45,95.93,95.34,95.81,104385.0,95.45,95.93,95.34,95.81,104385.0
2020-07-15 14:30:00,95.82,95.99,95.61,95.62,121690.0,95.82,95.99,95.61,95.62,121690.0
2020-07-15 15:00:00,95.6,95.78,95.33,95.64,91025.0,95.6,95.78,95.33,95.64,91025.0
2020-07-15 15:30:00,95.64,95.94,95.46,95.71,235936.0,95.64,95.94,95.46,95.71,235936.0
2020-07-16 09:30:00,97.25,98.99,97.0,98.28,530437.0,97.25,98.99,97.0,98.28,530437.0
2020-07-16 10:00:00,98.38,99.0,97.77,98.07,217477.0,98.38,99.0,97.77,98.07,217477.0
2020-07-16 10:30:00,98.1,98.19,96.7,96.71,190894.0,98.1,98.19,96.7,96.71,190894.0
2020-07-16 11:00:00,96.67,97.03,96.67,96.8,148419.0,96.67,97.03,96.67,96.8,148419.0
2020-07-16 11:30:00,96.78,96.99,96.52,96.99,82856.0,96.78,96.99,96.52,96.99,82856.0
2020-07-16 12:00:00,96.97,97.04,96.56,96.69,67821.0,96.97,97.04,96.56,96.69,67821.0
2020-07-16 12:30:00,96.73,97.12,96.63,96.76,125951.0,96.73,97.12,96.63,96.76,125951.0
2020-07-16 13:00:00,96.74,96.98,96.25,96.38,137838.0,96.74,96.98,96.25,96.38,137838.0
2020-07-16 13:30:00,96.36,96.71,96.17,96.17,87667.0,96.36,96.71,96.17,96.17,87667.0
2020-07-16 14:00:00,96.17,96.61,96.17,96.24,69424.0,96.17,96.61,96.17,96.24,69424.0
2020-07-16 14:30:00,96.23,96.58,96.13,96.35,65175.0,96.23,96.58,96.13,96.35,65175.0
2020-07-16 15:00:00,96.37,96.72,96.12,96.66,111138.0,96.37,96.72,96.12,96.66,111138.0
2020-07-16 15:30:00,96.66,96.66,96.42,96.59,272455.0,96.66,96.66,96.42,96.59,272455.0
2020-07-17 09:30:00,96.67,96.91,95.51,95.92,137099.0,96.67,96.91,95.51,95.92,137099.0
2020-07-17 10:00:00,95.88,96.27,95.75,95.88,61312.0,95.88,96.27,95.75,95.88,61312.0
2020-07-17 10:30:00,95.93,96.06,95.71,95.94,38477.0,95.93,96.06,95.71,95.94,38477.0
2020-07-17 11:00:00,95.93,96.4,95.93,96.32,55297.0,95.93,96.4,95.93,96.32,55297.0
2020-07-17 11:30:00,96.36,96.4,96.06,96.28,85465.0,96.36,96.4,96.06,96.28,85465.0
2020-07-17 12:00:00,96.29,96.35,96.02,96.05,25112.0,96.29,96.35,96.02,96.05,25112.0
2020-07-17 12:30:00,96.03,96.22,95.95,96.04,47294.0,96.03,96.22,95.95,96.04,47294.0
2020-07-17 13:00:00,96.1,96.29,95.93,96.14,57749.0,96.1,96.29,95.93,96.14,57749.0
2020-07-17 13:30:00,96.18,96.59,96.16,96.22,94053.0,96.18,96.59,96.16,96.22,94053.0
2020-07-17 14:00:00,96.26,96.31,95.99,96.22,25197.0,96.26,96.31,95.99,96.22,25197.0
2020-07-17 14:30:00,96.23,96.23,95.98,96.01,33070.0,96.23,96.23,95.98,96.01,33070.0
2020-07-17 15:00:00,95.97,96.03,95.58,95.77,45227.0,95.97,96.03,95.58,95.77,45227.0
2020-07-17 15:30:00,95.76,95.76,95.41,95.45,169691.0,95.76,95.76,95.41,95.45,169691.0
2020-07-20 09:30:00,97.01,98.88,96.2,96.35,300945.0,97.01,98.88,96.2,96.35,300945.0
2020-07-20 10:00:00,96.27,96.35,95.83,96.26,131029.0,96.27,96.35,95.83,96.26,131029.0
2020-07-20 10:30:00,96.27,96.46,95.96,96.05,87356.0,96.27,96.46,95.96,96.05,87356.0
2020-07-20 11:00:00,96.04,96.23,95.86,96.02,72793.0,96.04,96.23,95.86,96.02,72793.0
2020-07-20 11:30:00,96.03,96.04,95.56,95.68,83548.0,96.03,96.04,95.56,95.68,83548.0
2020-07-20 12:00:00,95.65,96.28,95.47,95.97,95464.0,95.65,96.28,95.47,95.97,95464.0
2020-07-20 12:30:00,95.98,96.47,95.94,96.47,72615.0,95.98,96.47,95.94,96.47,72615.0
2020-07-20 13:00:00,96.47,97.02,96.41,96.99,76558.0,96.47,97.02,96.41,96.99,76558.0
2020-07-20 13:30:00,97.01,97.58,96.97,97.34,105219.0,97.01,97.58,96.97,97.34,105219.0
2020-07-20 14:00:00,97.34,97.49,96.99,97.09,71626.0,97.34,97.49,96.99,97.09,71626.0
2020-07-20 14:30:00,97.08,97.28,97.05,97.14,56842.0,97.08,97.28,97.05,97.14,56842.0
2020-07-20 15:00:00,97.14,97.34,97.12,97.25,105343.0,97.14,97.34,97.12,97.25,105343.0
2020-07-20 15:30:00,97.25,97.52,97.09,97.1,239571.0,97.25,97.52,97.09,97.1,239571.0
2020-07-21 09:30:00,97.23,98.31,97.18,97.29,139301.0,97.23,98.31,97.18,97.29,139301.0
2020-07-21 10:00:00,97.33,97.51,95.94,96.11,104844.0,97.33,97.51,95.94,96.11,104844.0
2020-07-21 10:30:00,96.11,96.36,95.67,96.31,127273.0,96.11,96.36,95.67,96.31,127273.0
2020-07-21 11:00:00,96.36,96.98,96.27,96.82,63641.0,96.36,96.98,96.27,96.82,63641.0
2020-07-21 11:30:00,96.86,97.14,96.7,97.0,107605.0,96.86,97.14,96.7,97.0,107605.0
2020-07-21 12:00:00,97.0,97.0,96.65,96.7,89201.0,97.0,97.0,96.65,96.7,89201.0
2020-07-21 12:30:00,96.68,97.1,96.66,97.04,38013.0,96.68,97.1,96.66,97.04,38013.0
2020-07-21 13:00:00,97.03,97.34,96.71,96.77,57394.0,97.03,97.34,96.71,96.77,57394.0
2020-07-21 13:30:00,96.75,96.87,96.38,96.4,45840.0,96.75,96.87,96.38,96.4,45840.0
2020-07-21 14:00:00,96.41,96.74,96.2,96.28,64650.0,96.41,96.74,96.2,96.28,64650.0
2020-07-21 14:30:00,96.27,96.47,96.19,96.38,47684.0,96.27,96.47,96.19,96.38,47684.0
2020-07-21 15:00:00,96.39,96.39,96.02,96.14,62625.0,96.39,96.39,96.02,96.14,62625.0
2020-07-21 15:30:00,96.18,96.45,95.9,96.07,224344.0,96.18,96.45,95.9,96.07,224344.0
2020-07-22 09:30:00,95.52,96.27,95.05,95.7,82666.0,95.52,96.27,95.05,95.7,82666.0
2020-07-22 10:00:00,95.69,95.69,95.12,95.56,61335.0,95.69,95.69,95.12,95.56,61335.0
2020-07-22 10:30:00,95.55,95.98,95.38,95.81,86801.0,95.55,95.98,95.38,95.81,86801.0
2020-07-22 11:00:00,95.79,96.04,95.76,95.94,57992.0,95.79,96.04,95.76,95.94,57992.0
2020-07-22 11:30:00,95.93,96.14,95.84,96.05,34884.0,95.93,96.14,95.84,96.05,34884.0
2020-07-22 12:00:00,96.07,96.84,96.07,96.55,98692.0,96.07,96.84,96.07,96.55,98692.0
2020-07-22 12:30:00,96.55,96.89,96.55,96.81,62119.0,96.55,96.89,96.55,96.81,62119.0
2020-07-22 13:00:00,96.8,97.14,96.74,97.01,42332.0,96.8,97.14,96.74,97.01,42332.0
2020-07-22 13:30:00,97.05,97.15,96.64,96.7,38339.0,97.05,97.15,96.64,96.7,38339.0
2020-07-22 14:00:00,96.72,96.79,96.59,96.65,33676.0,96.72,96.79,96.59,96.65,33676.0
2020-07-22 14:30:00,96.65,96.84,96.56,96.65,42872.0,96.65,96.84,96.56,96.65,42872.0
2020-07-22 15:00:00,96.67,97.1,96.65,96.93,59835.0,96.67,97.1,96.65,96.93,59835.0
2020-07-22 15:30:00,96.92,97.28,96.79,97.1,159994.0,96.92,97.28,96.79,97.1,159994.0
2020-07-23 09:30:00,96.98,97.21,96.37,96.54,93102.0,96.98,97.21,96.37,96.54,93102.0
2020-07-23 10:00:00,96.52,96.57,95.93,96.18,141228.0,96.52,96.57,95.93,96.18,141228.0
2020-07-23 10:30:00,96.18,96.62,96.15,96.39,36636.0,96.18,96.62,96.15,96.39,36636.0
2020-07-23 11:00:00,96.41,96.71,96.36,96.4,31821.0,96.41,96.71,96.36,96.4,31821.0
2020-07-23 11:30:00,96.4,97.22,96.37,97.2,200782.0,96.4,97.22,96.37,97.2,200782.0
2020-07-23 12:00:00,97.18,97.21,96.9,97.02,54829.0,97.18,97.21,96.9,97.02,54829.0
2020-07-23 12:30:00,97.05,97.27,96.95,97.06,91424.0,97.05,97.27,96.95,97.06,91424.0
2020-07-23 13:00:00,97.1,97.24,96.81,97.06,48493.0,97.1,97.24,96.81,97.06,48493.0
2020-07-23 13:30:00,97.03,97.14,96.29,96.53,62440.0,97.03,97.14,96.29,96.53,62440.0
2020-07-23 14:00:00,96.53,96.67,96.4,96.46,112533.0,96.53,96.67,96.4,96.46,112533.0
2020-07-23 14:30:00,96.44,96.61,96.2,96.41,53292.0,96.44,96.61,96.2,96.41,53292.0
2020-07-23 15:00:00,96.4,96.5,95.97,96.29,82122.0,96.4,96.5,95.97,96.29,82122.0
2020-07-23 15:30:00,96.28,96.47,96.0,96.31,169726.0,96.28,96.47,96.0,96.31,169726.0
2020-07-24 09:30:00,96.41,97.25,95.75,96.46,63542.0,96.41,97.25,95.75,96.46,63542.0
2020-07-24 10:00:00,96.47,96.66,96.31,96.39,33103.0,96.47,96.66,96.31,96.39,33103.0
2020-07-24 10:30:00,96.4,96.52,96.0,96.41,46995.0,96.4,96.52,96.0,96.41,46995.0
2020-07-24 11:00:00,96.4,96.93,96.31,96.63,51118.0,96.4,96.93,96.31,96.63,51118.0
2020-07-24 11:30:00,96.6,96.78,96.53,96.7,30207.0,96.6,96.78,96.53,96.7,30207.0
2020-07-24 12:00:00,96.67,96.68,96.38,96.57,35984.0,96.67,96.68,96.38,96.57,35984.0
2020-07-24 12:30:00,96.55,96.73,96.41,96.49,31334.0,96.55,96.73,96.41,96.49,31334.0
2020-07-24 13:00:00,96.47,96.48,95.85,95.92,39183.0,96.47,96.48,95.85,95.92,39183.0
2020-07-24 13:30:00,95.92,95.92,95.54,95.59,58748.0,95.92,95.92,95.54,95.59,58748.0
2020-07-24 14:00:00,95.62,95.67,95.34,95.48,33807.0,95.62,95.67,95.34,95.48,33807.0
2020-07-24 14:30:00,95.49,95.54,95.38,95.44,40762.0,95.49,95.54,95.38,95.44,40762.0
2020-07-24 15:00:00,95.43,95.64,95.41,95.46,174959.0,95.43,95.64,95.41,95.46,174959.0
2020-07-24 15:30:00,95.44,95.7,95.41,95.63,146478.0,95.44,95.7,95.41,95.63,146478.0
2020-07-27 09:30:00,95.98,95.99,94.49,94.82,91115.0,95.98,95.99,94.49,94.82,91115.0
2020-07-27 10:00:00,94.81,94.85,94.38,94.45,55393.0,94.81,94.85,94.38,94.45,55393.0
2020-07-27 10:30:00,94.44,95.27,94.08,95.25,136114.0,94.44,95.27,94.08,95.25,136114.0
2020-07-27 11:00:00,95.22,95.45,94.83,95.12,104707.0,95.22,95.45,94.83,95.12,104707.0
2020-07-27 11:30:00,95.17,95.4,95.1,95.15,30381.0,95.17,95.4,95.1,95.15,30381.0
2020-07-27 12:00:00,95.16,95.45,95.11,95.32,34059.0,95.16,95.45,95.11,95.32,34059.0
2020-07-27 12:30:00,95.32,95.66,95.32,95.45,22047.0,95.32,95.66,95.32,95.45,22047.0
2020-07-27 13:00:00,95.43,95.43,95.07,95.19,26879.0,95.43,95.43,95.07,95.19,26879.0
2020-07-27 13:30:00,95.18,95.23,95.04,95.09,23897.0,95.18,95.23,95.04,95.09,23897.0
2020-07-27 14:00:00,95.11,95.42,95.1,95.27,35367.0,95.11,95.42,95.1,95.27,35367.0
2020-07-27 14:30:00,95.29,95.29,94.88,95.01,45295.0,95.29,95.29,94.88,95.01,45295.0
2020-07-27 15:00:00,95.01,95.21,95.01,95.15,52884.0,95.01,95.21,95.01,95.15,52884.0
2020-07-27 15:30:00,95.15,95.48,95.12,95.41,153215.0,95.15,95.48,95.12,95.41,153215.0
2020-07-28 09:30:00,95.31,95.66,94.54,94.72,96145.0,95.31,95.66,94.54,94.72,96145.0
2020-07-28 10:00:00,94.71,95.75,94.61,95.7,65609.0,94.71,95.75,94.61,95.7,65609.0
2020-07-28 10:30:00,95.73,95.8,95.56,95.58,29777.0,95.73,95.8,95.56,95.58,29777.0
2020-07-28 11:00:00,95.58,95.85,95.37,95.74,27734.0,95.58,95.85,95.37,95.74,27734.0
2020-07-28 11:30:00,95.75,95.9,95.48,95.49,22778.0,95.75,95.9,95.48,95.49,22778.0
2020-07-28 12:00:00,95.49,95.58,95.25,95.43,42222.0,95.49,95.58,95.25,95.43,42222.0
2020-07-28 12:30:00,95.42,95.6,95.28,95.55,25363.0,95.42,95.6,95.28,95.55,25363.0
2020-07-28 13:00:00,95.55,95.63,95.31,95.59,20340.0,95.55,95.63,95.31,95.59,20340.0
2020-07-28 13:30:00,95.57,95.58,95.41,95.47,24474.0,95.57,95.58,95.41,95.47,24474.0
2020-07-28 14:00:00,95.49,95.61,95.42,95.45,22317.0,95.49,95.61,95.42,95.45,22317.0
2020-07-28 14:30:00,95.46,95.52,95.35,95.4,42700.0,95.46,95.52,95.35,95.4,42700.0
2020-07-28 15:00:00,95.41,95.55,95.36,95.42,45170.0,95.41,95.55,95.36,95.42,45170.0
2020-07-28 15:30:00,95.42,95.65,95.16,95.64,453676.0,95.42,95.65,95.16,95.64,453676.0
2020-07-29 09:30:00,95.87,96.54,95.63,96.35,106140.0,95.87,96.54,95.63,96.35,106140.0
2020-07-29 10:00:00,96.21,96.59,96.16,96.22,59173.0,96.21,96.59,96.16,96.22,59173.0
2020-07-29 10:30:00,96.22,96.26,95.73,95.91,60392.0,96.22,96.26,95.73,95.91,60392.0
2020-07-29 11:00:00,95.94,96.0,95.45,95.8,52453.0,95.94,96.0,95.45,95.8,52453.0
2020-07-29 11:30:00,95.77,95.89,95.7,95.87,30020.0,95.77,95.89,95.7,95.87,30020.0
2020-07-29 12:00:00,95.86,95.89,95.49,95.84,123987.0,95.86,95.89,95.49,95.84,123987.0
2020-07-29 12:30:00,95.84,95.91,95.32,95.33,63097.0,95.84,95.91,95.32,95.33,63097.0
2020-07-29 13:00:00,95.35,95.5,95.14,95.5,27278.0,95.35,95.5,95.14,95.5,27278.0
2020-07-29 13:30:00,95.48,95.51,94.9,94.99,37472.0,95.48,95.51,94.9,94.99,37472.0
2020-07-29 14:00:00,94.96,95.2,94.75,95.11,125756.0,94.96,95.2,94.75,95.11,125756.0
2020-07-29 14:30:00,95.11,95.24,94.93,95.0,105900.0,95.11,95.24,94.93,95.0,105900.0
2020-07-29 15:00:00,95.02,95.21,94.96,95.07,68708.0,95.02,95.21,94.96,95.07,68708.0
2020-07-29 15:30:00,95.08,95.3,94.87,95.02,213964.0,95.08,95.3,94.87,95.02,213964.0
2020-07-30 09:30:00,94.2,94.96,94.0,94.77,119444.0,94.2,94.96,94.0,94.77,119444.0
2020-07-30 10:00:00,94.69,95.11,94.51,94.71,189505.0,94.69,95.11,94.51,94.71,189505.0
2020-07-30 10:30:00,94.68,94.88,94.28,94.47,64168.0,94.68,94.88,94.28,94.47,64168.0
2020-07-30 11:00:00,94.47,94.71,94.37,94.52,43677.0,94.47,94.71,94.37,94.52,43677.0
2020-07-30 11:30:00,94.47,94.65,94.34,94.65,38404.0,94.47,94.65,94.34,94.65,38404.0
2020-07-30 12:00:00,94.69,94.89,94.36,94.7,33693.0,94.69,94.89,94.36,94.7,33693.0
2020-07-30 12:30:00,94.73,94.81,94.49,94.69,31783.0,94.73,94.81,94.49,94.69,31783.0
2020-07-30 13:00:00,94.67,94.74,94.4,94.41,28823.0,94.67,94.74,94.4,94.41,28823.0
2020-07-30 13:30:00,94.41,94.43,94.09,94.39,53872.0,94.41,94.43,94.09,94.39,53872.0
2020-07-30 14:00:00,94.36,94.52,94.33,94.4,68586.0,94.36,94.52,94.33,94.4,68586.0
2020-07-30 14:30:00,94.41,94.55,94.21,94.27,84039.0,94.41,94.55,94.21,94.27,84039.0
2020-07-30 15:00:00,94.26,94.37,94.07,94.16,127037.0,94.26,94.37,94.07,94.16,127037.0
2020-07-30 15:30:00,94.15,94.37,93.79,93.95,284454.0,94.15,94.37,93.79,93.95,284454.0
2020-07-31 09:30:00,93.71,93.71,92.23,92.78,109611.0,93.71,93.71,92.23,92.78,109611.0
2020-07-31 10:00:00,92.79,92.94,92.52,92.74,47558.0,92.79,92.94,92.52,92.74,47558.0
2020-07-31 10:30:00,92.71,92.99,92.7,92.78,51780.0,92.71,92.99,92.7,92.78,51780.0
2020-07-31 11:00:00,92.75,92.96,92.73,92.8,30273.0,92.75,92.96,92.73,92.8,30273.0
2020-07-31 11:30:00,92.79,92.82,92.42,92.51,32683.0,92.79,92.82,92.42,92.51,32683.0
2020-07-31 12:00:00,92.53,93.13,92.43,93.06,108262.0,92.53,93.13,92.43,93.06,108262.0
2020-07-31 12:30:00,93.05,93.14,92.69,92.74,125385.0,93.05,93.14,92.69,92.74,125385.0
2020-07-31 13:00:00,92.73,92.82,92.64,92.8,124544.0,92.73,92.82,92.64,92.8,124544.0
2020-07-31 13:30:00,92.79,93.1,92.75,92.87,55607.0,92.79,93.1,92.75,92.87,55607.0
2020-07-31 14:00:00,92.85,92.98,92.75,92.85,78945.0,92.85,92.98,92.75,92.85,78945.0
2020-07-31 14:30:00,92.83,93.08,92.8,93.07,52776.0,92.83,93.08,92.8,93.07,52776.0
2020-07-31 15:00:00,93.05,93.42,93.05,93.32,66497.0,93.05,93.42,93.05,93.32,66497.0
2020-07-31 15:30:00,93.33,93.6,93.27,93.35,293936.0,93.33,93.6,93.27,93.35,293936.0
2020-08-03 09:30:00,94.01,94.1,92.74,93.28,91637.0,94.01,94.1,92.74,93.28,91637.0
2020-08-03 10:00:00,93.3,93.76,93.17,93.19,57769.0,93.3,93.76,93.17,93.19,57769.0
2020-08-03 10:30:00,93.14,93.26,92.82,92.9,64888.0,93.14,93.26,92.82,92.9,64888.0
2020-08-03 11:00:00,92.91,93.35,92.89,93.18,65080.0,92.91,93.35,92.89,93.18,65080.0
2020-08-03 11:30:00,93.22,93.72,93.22,93.72,51815.0,93.22,93.72,93.22,93.72,51815.0
2020-08-03 12:00:00,93.69,93.89,93.53,93.79,66309.0,93.69,93.89,93.53,93.79,66309.0
2020-08-03 12:30:00,93.8,93.97,93.7,93.88,78725.0,93.8,93.97,93.7,93.88,78725.0
2020-08-03 13:00:00,93.9,93.97,93.73,93.88,56201.0,93.9,93.97,93.73,93.88,56201.0
2020-08-03 13:30:00,93.89,94.28,93.8,94.01,76593.0,93.89,94.28,93.8,94.01,76593.0
2020-08-03 14:00:00,94.0,94.4,93.98,94.16,51668.0,94.0,94.4,93.98,94.16,51668.0
2020-08-03 14:30:00,94.18,94.52,94.13,94.45,62695.0,94.18,94.52,94.13,94.45,62695.0
2020-08-03 15:00:00,94.47,94.63,94.32,94.44,60397.0,94.47,94.63,94.32,94.44,60397.0
2020-08-03 15:30:00,94.43,94.55,94.2,94.52,277615.0,94.43,94.55,94.2,94.52,277615.0
2020-08-04 09:30:00,94.63,95.52,94.42,95.08,109512.0,94.63,95.52,94.42,95.08,109512.0
2020-08-04 10:00:00,95.06,95.65,95.01,95.34,157342.0,95.06,95.65,95.01,95.34,157342.0
2020-08-04 10:30:00,95.36,95.36,94.94,94.95,58784.0,95.36,95.36,94.94,94.95,58784.0
2020-08-04 11:00:00,94.95,95.7,94.89,95.68,99906.0,94.95,95.7,94.89,95.68,99906.0
2020-08-04 11:30:00,95.67,95.73,95.42,95.72,55973.0,95.67,95.73,95.42,95.72,55973.0
2020-08-04 12:00:00,95.71,96.05,95.42,96.05,119764.0,95.71,96.05,95.42,96.05,119764.0
2020-08-04 12:30:00,96.04,96.24,95.36,95.46,73359.0,96.04,96.24,95.36,95.46,73359.0
2020-08-04 13:00:00,95.45,95.46,95.2,95.22,39092.0,95.45,95.46,95.2,95.22,39092.0
2020-08-04 13:30:00,95.22,95.54,95.14,95.39,74492.0,95.22,95.54,95.14,95.39,74492.0
2020-08-04 14:00:00,95.39,95.63,95.31,95.4,74234.0,95.39,95.63,95.31,95.4,74234.0
2020-08-04 14:30:00,95.42,95.42,95.0,95.13,71404.0,95.42,95.42,95.0,95.13,71404.0
2020-08-04 15:00:00,95.15,95.44,95.06,95.3,89893.0,95.15,95.44,95.06,95.3,89893.0
2020-08-04 15:30:00,95.31,95.94,95.25,95.93,253060.0,95.31,95.94,95.25,95.93,253060.0
2020-08-05 09:30:00,96.32,97.11,96.09,96.26,62843.0,96.32,97.11,96.09,96.26,62843.0
2020-08-05 10:00:00,96.34,96.45,95.72,95.8,53236.0,96.34,96.45,95.72,95.8,53236.0
2020-08-05 10:30:00,95.82,95.94,95.6,95.78,42708.0,95.82,95.94,95.6,95.78,42708.0
2020-08-05 11:00:00,95.81,95.93,95.64,95.79,42632.0,95.81,95.93,95.64,95.79,42632.0
2020-08-05 11:30:00,95.78,95.79,95.62,95.64,33720.0,95.78,95.79,95.62,95.64,33720.0
2020-08-05 12:00:00,95.63,95.81,95.46,95.5,43027.0,95.63,95.81,95.46,95.5,43027.0
2020-08-05 12:30:00,95.48,95.64,95.46,95.53,29476.0,95.48,95.64,95.46,95.53,29476.0
2020-08-05 13:00:00,95.51,95.68,95.46,95.63,23226.0,95.51,95.68,95.46,95.63,23226.0
2020-08-05 13:30:00,95.59,95.73,95.53,95.7,22229.0,95.59,95.73,95.53,95.7,22229.0
2020-08-05 14:00:00,95.68,95.83,95.51,95.78,45553.0,95.68,95.83,95.51,95.78,45553.0
2020-08-05 14:30:00,95.76,95.8,95.51,95.67,68161.0,95.76,95.8,95.51,95.67,68161.0
2020-08-05 15:00:00,95.66,95.8,95.59,95.66,41269.0,95.66,95.8,95.59,95.66,41269.0
2020-08-05 15:30:00,95.67,95.91,95.44,95.78,154692.0,95.67,95.91,95.44,95.78,154692.0
2020-08-06 09:30:00,95.75,95.95,95.52,95.71,97776.0,95.75,95.95,95.52,95.71,97776.0
2020-08-06 10:00:00,95.63,95.75,95.14,95.44,37313.0,95.63,95.75,95.14,95.44,37313.0
2020-08-06 10:30:00,95.45,95.81,95.16,95.73,53267.0,95.45,95.81,95.16,95.73,53267.0
2020-08-06 11:00:00,95.75,95.81,95.28,95.55,62250.0,95.75,95.81,95.28,95.55,62250.0
2020-08-06 11:30:00,95.48,95.52,95.03,95.08,32292.0,95.48,95.52,95.03,95.08,32292.0
2020-08-06 12:00:00,95.06,95.22,94.87,94.92,105258.0,95.06,95.22,94.87,94.92,105258.0
2020-08-06 12:30:00,94.9,95.05,94.86,95.01,40441.0,94.9,95.05,94.86,95.01,40441.0
2020-08-06 13:00:00,95.01,95.33,94.97,95.22,33978.0,95.01,95.33,94.97,95.22,33978.0
2020-08-06 13:30:00,95.24,95.4,95.06,95.19,49273.0,95.24,95.4,95.06,95.19,49273.0
2020-08-06 14:00:00,95.21,95.49,95.19,95.47,44185.0,95.21,95.49,95.19,95.47,44185.0
2020-08-06 14:30:00,95.45,95.58,95.41,95.47,18372.0,95.45,95.58,95.41,95.47,18372.0
2020-08-06 15:00:00,95.48,95.49,95.18,95.36,52089.0,95.48,95.49,95.18,95.36,52089.0
2020-08-06 15:30:00,95.36,95.64,95.35,95.6,133421.0,95.36,95.64,95.35,95.6,133421.0
2020-08-07 09:30:00,96.17,96.7,95.64,96.49,146963.0,96.17,96.7,95.64,96.49,146963.0
2020-08-07 10:00:00,96.47,97.03,96.14,96.15,57134.0,96.47,97.03,96.14,96.15,57134.0
2020-08-07 10:30:00,96.18,96.66,96.05,96.48,53719.0,96.18,96.66,96.05,96.48,53719.0
2020-08-07 11:00:00,96.48,96.77,96.19,96.25,43311.0,96.48,96.77,96.19,96.25,43311.0
2020-08-07 11:30:00,96.27,96.43,96.15,96.2,60408.0,96.27,96.43,96.15,96.2,60408.0
2020-08-07 12:00:00,96.15,96.31,96.06,96.26,62969.0,96.15,96.31,96.06,96.26,62969.0
2020-08-07 12:30:00,96.25,96.37,96.13,96.19,50419.0,96.25,96.37,96.13,96.19,50419.0
2020-08-07 13:00:00,96.19,96.32,96.01,96.26,49787.0,96.19,96.32,96.01,96.26,49787.0
2020-08-07 13:30:00,96.28,96.34,95.99,96.04,51739.0,96.28,96.34,95.99,96.04,51739.0
2020-08-07 14:00:00,96.06,96.33,95.97,96.04,65005.0,96.06,96.33,95.97,96.04,65005.0
2020-08-07 14:30:00,96.03,96.64,96.01,96.33,104080.0,96.03,96.64,96.01,96.33,104080.0
2020-08-07 15:00:00,96.34,96.54,96.2,96.22,45933.0,96.34,96.54,96.2,96.22,45933.0
2020-08-07 15:30:00,96.21,96.52,96.19,96.49,128819.0,96.21,96.52,96.19,96.49,128819.0
2020-08-10 09:30:00,96.42,96.98,96.25,96.41,70075.0,96.42,96.98,96.25,96.41,70075.0
2020-08-10 10:00:00,96.41,96.86,96.3,96.86,78701.0,96.41,96.86,96.3,96.86,78701.0
2020-08-10 10:30:00,96.87,97.25,96.69,96.9,90246.0,96.87,97.25,96.69,96.9,90246.0
2020-08-10 11:00:00,96.91,97.41,96.87,97.23,63793.0,96.91,97.41,96.87,97.23,63793.0
2020-08-10 11:30:00,97.19,97.71,97.15,97.47,85487.0,97.19,97.71,97.15,97.47,85487.0
2020-08-10 12:00:00,97.52,97.93,97.47,97.69,52377.0,97.52,97.93,97.47,97.69,52377.0
2020-08-10 12:30:00,97.7,97.84,97.61,97.74,40707.0,97.7,97.84,97.61,97.74,40707.0
2020-08-10 13:00:00,97.76,97.77,96.8,96.97,119640.0,97.76,97.77,96.8,96.97,119640.0
2020-08-10 13:30:00,96.97,97.29,96.93,97.22,68448.0,96.97,97.29,96.93,97.22,68448.0
2020-08-10 14:00:00,97.22,97.39,96.96,97.06,59442.0,97.22,97.39,96.96,97.06,59442.0
2020-08-10 14:30:00,97.06,97.26,96.92,97.03,77427.0,97.06,97.26,96.92,97.03,77427.0
2020-08-10 15:00:00,97.04,97.52,97.03,97.52,121273.0,97.04,97.52,97.03,97.52,121273.0
2020-08-10 15:30:00,97.51,97.82,97.45,97.75,316835.0,97.51,97.82,97.45,97.75,316835.0
2020-08-11 09:30:00,97.88,98.52,97.54,97.62,85775.0,97.88,98.52,97.54,97.62,85775.0
2020-08-11 10:00:00,97.53,97.56,96.84,97.13,57558.0,97.53,97.56,96.84,97.13,57558.0
2020-08-11 10:30:00,97.16,97.35,96.96,97.06,51473.0,97.16,97.35,96.96,97.06,51473.0
2020-08-11 11:00:00,97.08,97.22,96.55,97.17,66443.0,97.08,97.22,96.55,97.17,66443.0
2020-08-11 11:30:00,97.18,97.18,96.73,96.85,47133.0,97.18,97.18,96.73,96.85,47133.0
2020-08-11 12:00:00,96.83,97.13,96.7,96.97,30989.0,96.83,97.13,96.7,96.97,30989.0
2020-08-11 12:30:00,96.98,97.2,96.92,96.98,29479.0,96.98,97.2,96.92,96.98,29479.0
2020-08-11 13:00:00,96.98,97.03,96.84,96.92,35409.0,96.98,97.03,96.84,96.92,35409.0
2020-08-11 13:30:00,96.92,96.97,96.52,96.61,38200.0,96.92,96.97,96.52,96.61,38200.0
2020-08-11 14:00:00,96.6,96.92,96.52,96.73,42292.0,96.6,96.92,96.52,96.73,42292.0
2020-08-11 14:30:00,96.73,96.89,96.7,96.74,43250.0,96.73,96.89,96.7,96.74,43250.0
2020-08-11 15:00:00,96.75,96.82,95.91,96.43,66444.0,96.75,96.82,95.91,96.43,66444.0
2020-08-11 15:30:00,96.43,96.61,96.21,96.49,244518.0,96.43,96.61,96.21,96.49,244518.0
2020-08-12 09:30:00,96.82,96.87,95.87,96.61,60251.0,96.82,96.87,95.87,96.61,60251.0
2020-08-12 10:00:00,96.56,97.15,96.48,96.95,68501.0,96.56,97.15,96.48,96.95,68501.0
2020-08-12 10:30:00,97.0,97.72,96.99,97.69,78526.0,97.0,97.72,96.99,97.69,78526.0
2020-08-12 11:00:00,97.69,97.76,97.36,97.68,63025.0,97.69,97.76,97.36,97.68,63025.0
2020-08-12 11:30:00,97.68,97.88,97.5,97.72,30532.0,97.68,97.88,97.5,97.72,30532.0
2020-08-12 12:00:00,97.73,98.17,97.69,98.11,47172.0,97.73,98.17,97.69,98.11,47172.0
2020-08-12 12:30:00,98.11,98.11,97.68,97.71,25002.0,98.11,98.11,97.68,97.71,25002.0
2020-08-12 13:00:00,97.73,98.01,97.64,98.0,51304.0,97.73,98.01,97.64,98.0,51304.0
2020-08-12 13:30:00,98.0,98.46,98.0,98.44,60598.0,98.0,98.46,98.0,98.44,60598.0
2020-08-12 14:00:00,98.41,98.63,98.27,98.63,47023.0,98.41,98.63,98.27,98.63,47023.0
2020-08-12 14:30:00,98.64,98.93,98.47,98.89,123949.0,98.64,98.93,98.47,98.89,123949.0
2020-08-12 15:00:00,98.88,99.1,98.71,98.97,167586.0,98.88,99.1,98.71,98.97,167586.0
2020-08-12 15:30:00,98.97,99.4,98.76,99.21,321629.0,98.97,99.4,98.76,99.21,321629.0
2020-08-13 09:30:00,98.48,98.84,97.06,97.79,261632.0,98.48,98.84,97.06,97.79,261632.0
2020-08-13 10:00:00,97.79,98.0,97.16,97.5,139550.0,97.79,98.0,97.16,97.5,139550.0
2020-08-13 10:30:00,97.42,97.8,97.4,97.75,71813.0,97.42,97.8,97.4,97.75,71813.0
2020-08-13 11:00:00,97.76,98.26,97.75,98.2,72004.0,97.76,98.26,97.75,98.2,72004.0
2020-08-13 11:30:00,98.16,98.26,97.54,97.77,64617.0,98.16,98.26,97.54,97.77,64617.0
2020-08-13 12:00:00,97.76,97.94,97.58,97.65,23361.0,97.76,97.94,97.58,97.65,23361.0
2020-08-13 12:30:00,97.66,97.68,97.34,97.36,32332.0,97.66,97.68,97.34,97.36,32332.0
2020-08-13 13:00:00,97.37,97.41,97.06,97.22,41324.0,97.37,97.41,97.06,97.22,41324.0
2020-08-13 13:30:00,97.22,97.35,97.09,97.22,47600.0,97.22,97.35,97.09,97.22,47600.0
2020-08-13 14:00:00,97.2,97.29,96.93,97.15,93995.0,97.2,97.29,96.93,97.15,93995.0
2020-08-13 14:30:00,97.15,97.3,96.87,97.19,103542.0,97.15,97.3,96.87,97.19,103542.0
2020-08-13 15:00:00,97.2,97.21,96.86,97.1,122732.0,97.2,97.21,96.86,97.1,122732.0
2020-08-13 15:30:00,97.1,97.33,97.0,97.3,287234.0,97.1,97.33,97.0,97.3,287234.0
2020-08-14 09:30:00,97.39,97.81,96.74,97.48,74833.0,97.39,97.81,96.74,97.48,74833.0
2020-08-14 10:00:00,97.55,98.0,97.31,97.64,66536.0,97.55,98.0,97.31,97.64,66536.0
2020-08-14 10:30:00,97.7,98.33,97.69,98.17,48222.0,97.7,98.33,97.69,98.17,48222.0
2020-08-14 11:00:00,98.21,98.46,98.12,98.31,34409.0,98.21,98.46,98.12,98.31,34409.0
2020-08-14 11:30:00,98.36,98.44,98.05,98.17,31971.0,98.36,98.44,98.05,98.17,31971.0
2020-08-14 12:00:00,98.2,98.52,98.09,98.45,53171.0,98.2,98.52,98.09,98.45,53171.0
2020-08-14 12:30:00,98.49,98.72,98.31,98.53,41081.0,98.49,98.72,98.31,98.53,41081.0
2020-08-14 13:00:00,98.53,98.7,98.49,98.65,26197.0,98.53,98.7,98.49,98.65,26197.0
2020-08-14 13:30:00,98.65,98.79,98.57,98.79,26807.0,98.65,98.79,98.57,98.79,26807.0
2020-08-14 14:00:00,98.8,99.53,98.69,99.51,281548.0,98.8,99.53,98.69,99.51,281548.0
2020-08-14 14:30:00,99.51,99.64,98.89,98.99,171584.0,99.51,99.64,98.89,98.99,171584.0
2020-08-14 15:00:00,99.0,99.11,98.39,98.41,116807.0,99.0,99.11,98.39,98.41,116807.0
2020-08-14 15:30:00,98.4,99.08,98.08,98.83,447741.0,98.4,99.08,98.08,98.83,447741.0
2020-08-17 09:30:00,99.66,101.2,99.64,100.99,185128.0,99.66,101.2,99.64,100.99,185128.0
2020-08-17 10:00:00,100.99,101.08,100.3,100.81,125638.0,100.99,101.08,100.3,100.81,125638.0
2020-08-17 10:30:00,100.8,100.98,100.42,100.57,71346.0,100.8,100.98,100.42,100.57,71346.0
2020-08-17 11:00:00,100.6,101.27,100.59,101.22,66395.0,100.6,101.27,100.59,101.22,66395.0
2020-08-17 11:30:00,101.17,101.68,101.12,101.5,68934.0,101.17,101.68,101.12,101.5,68934.0
2020-08-17 12:00:00,101.5,101.55,101.25,101.37,55852.0,101.5,101.55,101.25,101.37,55852.0
2020-08-17 12:30:00,101.38,101.63,101.26,101.63,44300.0,101.38,101.63,101.26,101.63,44300.0
2020-08-17 13:00:00,101.61,101.89,101.57,101.63,40042.0,101.61,101.89,101.57,101.63,40042.0
2020-08-17 13:30:00,101.65,101.75,101.52,101.59,36589.0,101.65,101.75,101.52,101.59,36589.0
2020-08-17 14:00:00,101.59,101.63,101.47,101.52,86019.0,101.59,101.63,101.47,101.52,86019.0
2020-08-17 14:30:00,101.53,101.54,101.03,101.11,79177.0,101.53,101.54,101.03,101.11,79177.0
2020-08-17 15:00:00,101.1,101.18,100.89,101.03,77839.0,101.1,101.18,100.89,101.03,77839.0
2020-08-17 15:30:00,101.02,101.05,100.67,100.89,167632.0,101.02,101.05,100.67,100.89,167632.0
2020-08-18 09:30:00,101.05,101.5,98.68,99.36,139193.0,101.05,101.5,98.68,99.36,139193.0
2020-08-18 10:00:00,99.41,99.41,98.02,98.02,97967.0,99.41,99.41,98.02,98.02,97967.0
2020-08-18 10:30:00,98.04,98.28,97.81,98.0,78979.0,98.04,98.28,97.81,98.0,78979.0
2020-08-18 11:00:00,98.01,98.5,97.94,98.16,114431.0,98.01,98.5,97.94,98.16,114431.0
2020-08-18 11:30:00,98.15,98.69,98.06,98.63,95152.0,98.15,98.69,98.06,98.63,95152.0
2020-08-18 12:00:00,98.65,99.02,98.63,99.0,68639.0,98.65,99.02,98.63,99.0,68639.0
2020-08-18 12:30:00,98.99,99.72,98.95,99.67,65052.0,98.99,99.72,98.95,99.67,65052.0
2020-08-18 13:00:00,99.7,99.85,99.43,99.62,67699.0,99.7,99.85,99.43,99.62,67699.0
2020-08-18 13:30:00,99.59,99.97,99.59,99.82,60614.0,99.59,99.97,99.59,99.82,60614.0
2020-08-18 14:00:00,99.82,99.94,99.54,99.79,69994.0,99.82,99.94,99.54,99.79,69994.0
2020-08-18 14:30:00,99.79,99.82,99.39,99.62,58686.0,99.79,99.82,99.39,99.62,58686.0
2020-08-18 15:00:00,99.64,99.74,99.39,99.41,67866.0,99.64,99.74,99.39,99.41,67866.0
2020-08-18 15:30:00,99.41,99.49,99.16,99.24,164961.0,99.41,99.49,99.16,99.24,164961.0
2020-08-19 09:30:00,100.01,100.43,99.3,99.37,136835.0,100.01,100.43,99.3,99.37,136835.0
2020-08-19 10:00:00,99.34,100.22,99.04,100.22,68914.0,99.34,100.22,99.04,100.22,68914.0
2020-08-19 10:30:00,100.2,100.52,99.92,100.41,50421.0,100.2,100.52,99.92,100.41,50421.0
2020-08-19 11:00:00,100.38,100.39,99.81,99.83,44424.0,100.38,100.39,99.81,99.83,44424.0
2020-08-19 11:30:00,99.82,99.97,99.35,99.74,61145.0,99.82,99.97,99.35,99.74,61145.0
2020-08-19 12:00:00,99.75,100.21,99.71,100.21,33416.0,99.75,100.21,99.71,100.21,33416.0
2020-08-19 12:30:00,100.21,100.49,100.03,100.06,41962.0,100.21,100.49,100.03,100.06,41962.0
2020-08-19 13:00:00,100.02,100.39,99.6,100.03,46755.0,100.02,100.39,99.6,100.03,46755.0
2020-08-19 13:30:00,100.06,100.5,99.81,100.15,40910.0,100.06,100.5,99.81,100.15,40910.0
2020-08-19 14:00:00,100.12,100.15,99.41,99.56,102752.0,100.12,100.15,99.41,99.56,102752.0
2020-08-19 14:30:00,99.57,100.23,99.21,100.14,110978.0,99.57,100.23,99.21,100.14,110978.0
2020-08-19 15:00:00,100.17,100.17,99.4,100.0,146123.0,100.17,100.17,99.4,100.0,146123.0
2020-08-19 15:30:00,100.0,100.0,99.15,99.76,383019.0,100.0,100.0,99.15,99.76,383019.0
2020-08-20 09:30:00,99.28,99.57,98.69,99.39,41683.0,99.28,99.57,98.69,99.39,41683.0
2020-08-20 10:00:00,99.35,99.59,99.06,99.49,30139.0,99.35,99.59,99.06,99.49,30139.0
2020-08-20 10:30:00,99.5,99.65,99.12,99.25,44370.0,99.5,99.65,99.12,99.25,44370.0
2020-08-20 11:00:00,99.27,99.39,99.2,99.36,44232.0,99.27,99.39,99.2,99.36,44232.0
2020-08-20 11:30:00,99.34,99.39,99.25,99.35,79139.0,99.34,99.39,99.25,99.35,79139.0
2020-08-20 12:00:00,99.36,99.54,99.29,99.32,66219.0,99.36,99.54,99.29,99.32,66219.0
2020-08-20 12:30:00,99.33,99.41,99.14,99.37,59989.0,99.33,99.41,99.14,99.37,59989.0
2020-08-20 13:00:00,99.36,99.38,99.06,99.16,47968.0,99.36,99.38,99.06,99.16,47968.0
2020-08-20 13:30:00,99.2,99.63,99.18,99.6,35644.0,99.2,99.63,99.18,99.6,35644.0
2020-08-20 14:00:00,99.6,99.61,99.35,99.36,46887.0,99.6,99.61,99.35,99.36,46887.0
2020-08-20 14:30:00,99.36,99.42,99.14,99.16,38379.0,99.36,99.42,99.14,99.16,38379.0
2020-08-20 15:00:00,99.24,99.4,98.89,98.96,45334.0,99.24,99.4,98.89,98.96,45334.0
2020-08-20 15:30:00,98.97,99.1,98.76,98.91,193248.0,98.97,99.1,98.76,98.91,193248.0
2020-08-21 09:30:00,98.7,99.67,98.23,99.29,231084.0,98.7,99.67,98.23,99.29,231084.0
2020-08-21 10:00:00,99.28,99.53,98.99,99.42,134903.0,99.28,99.53,98.99,99.42,134903.0
2020-08-21 10:30:00,99.42,99.6,99.28,99.31,43188.0,99.42,99.6,99.28,99.31,43188.0
2020-08-21 11:00:00,99.31,99.77,99.14,99.45,45739.0,99.31,99.77,99.14,99.45,45739.0
2020-08-21 11:30:00,99.41,99.45,98.93,99.12,25825.0,99.41,99.45,98.93,99.12,25825.0
2020-08-21 12:00:00,99.12,99.31,99.06,99.19,32734.0,99.12,99.31,99.06,99.19,32734.0
2020-08-21 12:30:00,99.19,99.28,99.0,99.02,31243.0,99.19,99.28,99.0,99.02,31243.0
2020-08-21 13:00:00,99.02,99.26,98.83,99.24,41989.0,99.02,99.26,98.83,99.24,41989.0
2020-08-21 13:30:00,99.23,99.47,99.22,99.46,30594.0,99.23,99.47,99.22,99.46,30594.0
2020-08-21 14:00:00,99.46,99.67,99.26,99.63,41234.0,99.46,99.67,99.26,99.63,41234.0
2020-08-21 14:30:00,99.65,100.08,99.62,100.05,53358.0,99.65,100.08,99.62,100.05,53358.0
2020-08-21 15:00:00,100.04,100.37,100.03,100.37,61182.0,100.04,100.37,100.03,100.37,61182.0
2020-08-21 15:30:00,100.36,100.49,100.07,100.3,180364.0,100.36,100.49,100.07,100.3,180364.0
2020-08-24 09:30:00,101.01,101.26,99.74,100.14,169152.0,101.01,101.26,99.74,100.14,169152.0
2020-08-24 10:00:00,100.16,101.24,100.16,100.64,105579.0,100.16,101.24,100.16,100.64,105579.0
2020-08-24 10:30:00,100.66,101.27,100.65,101.2,51294.0,100.66,101.27,100.65,101.2,51294.0
2020-08-24 11:00:00,101.17,101.85,101.06,101.58,63962.0,101.17,101.85,101.06,101.58,63962.0
2020-08-24 11:30:00,101.57,102.08,101.56,101.71,129297.0,101.57,102.08,101.56,101.71,129297.0
2020-08-24 12:00:00,101.7,102.29,101.63,101.94,69900.0,101.7,102.29,101.63,101.94,69900.0
2020-08-24 12:30:00,101.91,102.3,101.85,102.3,59360.0,101.91,102.3,101.85,102.3,59360.0
2020-08-24 13:00:00,102.31,102.41,101.98,102.35,132026.0,102.31,102.41,101.98,102.35,132026.0
2020-08-24 13:30:00,102.34,102.47,102.1,102.31,70928.0,102.34,102.47,102.1,102.31,70928.0
2020-08-24 14:00:00,102.33,102.39,102.22,102.28,71117.0,102.33,102.39,102.22,102.28,71117.0
2020-08-24 14:30:00,102.27,102.51,102.19,102.5,53006.0,102.27,102.51,102.19,102.5,53006.0
2020-08-24 15:00:00,102.48,102.48,102.2,102.4,79804.0,102.48,102.48,102.2,102.4,79804.0
2020-08-24 15:30:00,102.39,102.56,102.09,102.29,214718.0,102.39,102.56,102.09,102.29,214718.0
2020-08-25 09:30:00,102.6,102.65,100.83,101.83,104165.0,102.6,102.65,100.83,101.83,104165.0
2020-08-25 10:00:00,101.8,102.33,101.69,102.33,71798.0,101.8,102.33,101.69,102.33,71798.0
2020-08-25 10:30:00,102.31,102.5,102.09,102.45,174609.0,102.31,102.5,102.09,102.45,174609.0
2020-08-25 11:00:00,102.45,102.45,102.01,102.04,51834.0,102.45,102.45,102.01,102.04,51834.0
2020-08-25 11:30:00,102.07,102.36,101.87,102.17,164522.0,102.07,102.36,101.87,102.17,164522.0
2020-08-25 12:00:00,102.18,102.44,102.16,102.41,36088.0,102.18,102.44,102.16,102.41,36088.0
2020-08-25 12:30:00,102.41,102.47,102.34,102.41,30863.0,102.41,102.47,102.34,102.41,30863.0
2020-08-25 13:00:00,102.4,102.69,102.38,102.58,61125.0,102.4,102.69,102.38,102.58,61125.0
2020-08-25 13:30:00,102.6,102.66,102.5,102.5,52077.0,102.6,102.66,102.5,102.5,52077.0
2020-08-25 14:00:00,102.51,102.85,102.47,102.71,58941.0,102.51,102.85,102.47,102.71,58941.0
2020-08-25 14:30:00,102.74,102.77,102.15,102.34,75303.0,102.74,102.77,102.15,102.34,75303.0
2020-08-25 15:00:00,102.32,102.48,102.29,102.42,64160.0,102.32,102.48,102.29,102.42,64160.0
2020-08-25 15:30:00,102.45,102.75,102.37,102.58,169764.0,102.45,102.75,102.37,102.58,169764.0
2020-08-26 09:30:00,102.59,103.84,102.28,103.14,211156.0,102.59,103.84,102.28,103.14,211156.0
2020-08-26 10:00:00,103.15,103.58,102.97,103.53,112009.0,103.15,103.58,102.97,103.53,112009.0
2020-08-26 10:30:00,103.51,104.0,103.48,103.87,120116.0,103.51,104.0,103.48,103.87,120116.0
2020-08-26 11:00:00,103.88,104.2,103.73,104.03,111213.0,103.88,104.2,103.73,104.03,111213.0
2020-08-26 11:30:00,104.04,104.06,103.58,103.88,98284.0,104.04,104.06,103.58,103.88,98284.0
2020-08-26 12:00:00,103.91,104.4,103.65,103.65,126482.0,103.91,104.4,103.65,103.65,126482.0
2020-08-26 12:30:00,103.67,104.0,103.58,103.9,94961.0,103.67,104.0,103.58,103.9,94961.0
2020-08-26 13:00:00,103.9,104.01,103.77,103.78,105817.0,103.9,104.01,103.77,103.78,105817.0
2020-08-26 13:30:00,103.78,103.99,103.53,103.97,90711.0,103.78,103.99,103.53,103.97,90711.0
2020-08-26 14:00:00,103.96,104.49,103.91,104.43,162340.0,103.96,104.49,103.91,104.43,162340.0
2020-08-26 14:30:00,104.43,104.64,103.8,103.86,217999.0,104.43,104.64,103.8,103.86,217999.0
2020-08-26 15:00:00,103.85,104.12,103.72,104.02,165248.0,103.85,104.12,103.72,104.02,165248.0
2020-08-26 15:30:00,104.02,104.35,103.9,104.31,398354.0,104.02,104.35,103.9,104.31,398354.0
2020-08-27 09:30:00,99.67,101.86,98.5,99.58,1401733.0,99.67,101.86,98.5,99.58,1401733.0
2020-08-27 10:00:00,99.55,99.98,97.41,98.47,1279897.0,99.55,99.98,97.41,98.47,1279897.0
2020-08-27 10:30:00,98.47,99.47,98.08,98.94,730092.0,98.47,99.47,98.08,98.94,730092.0
2020-08-27 11:00:00,98.94,99.42,98.74,98.96,380430.0,98.94,99.42,98.74,98.96,380430.0
2020-08-27 11:30:00,98.97,99.08,98.54,98.73,315084.0,98.97,99.08,98.54,98.73,315084.0
2020-08-27 12:00:00,98.78,98.87,97.76,97.88,233077.0,98.78,98.87,97.76,97.88,233077.0
2020-08-27 12:30:00,97.88,97.96,97.19,97.25,252676.0,97.88,97.96,97.19,97.25,252676.0
2020-08-27 13:00:00,97.23,97.84,96.87,97.16,231108.0,97.23,97.84,96.87,97.16,231108.0
2020-08-27 13:30:00,97.16,97.58,96.94,97.4,172284.0,97.16,97.58,96.94,97.4,172284.0
2020-08-27 14:00:00,97.43,98.44,97.38,97.82,362628.0,97.43,98.44,97.38,97.82,362628.0
2020-08-27 14:30:00,97.86,97.89,97.29,97.38,180416.0,97.86,97.89,97.29,97.38,180416.0
2020-08-27 15:00:00,97.38,97.72,97.19,97.69,215306.0,97.38,97.72,97.19,97.69,215306.0
2020-08-27 15:30:00,97.7,97.7,96.54,96.71,732542.0,97.7,97.7,96.54,96.71,732542.0
2020-08-28 09:30:00,97.16,97.43,95.82,95.89,312380.0,97.16,97.43,95.82,95.89,312380.0
2020-08-28 10:00:00,95.89,95.94,95.02,95.13,366677.0,95.89,95.94,95.02,95.13,366677.0
2020-08-28 10:30:00,95.11,95.24,94.24,94.74,354654.0,95.11,95.24,94.24,94.74,354654.0
2020-08-28 11:00:00,94.75,95.66,94.72,95.4,198296.0,94.75,95.66,94.72,95.4,198296.0
2020-08-28 11:30:00,95.35,95.44,94.37,95.16,274228.0,95.35,95.44,94.37,95.16,274228.0
2020-08-28 12:00:00,95.16,95.2,94.52,94.69,226406.0,95.16,95.2,94.52,94.69,226406.0
2020-08-28 12:30:00,94.69,94.69,93.65,94.09,323922.0,94.69,94.69,93.65,94.09,323922.0
2020-08-28 13:00:00,94.07,94.65,93.99,94.4,194568.0,94.07,94.65,93.99,94.4,194568.0
2020-08-28 13:30:00,94.39,94.6,94.2,94.29,206445.0,94.39,94.6,94.2,94.29,206445.0
2020-08-28 14:00:00,94.27,94.72,94.0,94.7,178170.0,94.27,94.72,94.0,94.7,178170.0
2020-08-28 14:30:00,94.69,94.69,94.39,94.57,114941.0,94.69,94.69,94.39,94.57,114941.0
2020-08-28 15:00:00,94.59,95.01,94.56,94.72,299059.0,94.59,95.01,94.56,94.72,299059.0
2020-08-28 15:30:00,94.73,94.84,94.54,94.71,399888.0,94.73,94.84,94.54,94.71,399888.0
2020-08-31 09:30:00,94.55,94.72,93.92,94.31,148997.0,94.55,94.72,93.92,94.31,148997.0
2020-08-31 10:00:00,94.32,95.18,94.32,94.92,160393.0,94.32,95.18,94.32,94.92,160393.0
2020-08-31 10:30:00,94.95,95.12,94.86,95.0,289484.0,94.95,95.12,94.86,95.0,289484.0
2020-08-31 11:00:00,95.01,95.24,94.96,95.05,117060.0,95.01,95.24,94.96,95.05,117060.0
2020-08-31 11:30:00,95.06,95.45,94.99,95.36,73246.0,95.06,95.45,94.99,95.36,73246.0
2020-08-31 12:00:00,95.36,95.57,95.33,95.5,112133.0,95.36,95.57,95.33,95.5,112133.0
2020-08-31 12:30:00,95.5,95.75,95.4,95.5,115997.0,95.5,95.75,95.4,95.5,115997.0
2020-08-31 13:00:00,95.53,95.53,95.26,95.45,82984.0,95.53,95.53,95.26,95.45,82984.0
2020-08-31 13:30:00,95.46,95.54,95.39,95.48,51114.0,95.46,95.54,95.39,95.48,51114.0
2020-08-31 14:00:00,95.48,95.71,95.44,95.59,70457.0,95.48,95.71,95.44,95.59,70457.0
2020-08-31 14:30:00,95.6,96.55,95.55,96.55,116151.0,95.6,96.55,95.55,96.55,116151.0
2020-08-31 15:00:00,96.54,96.57,96.03,96.13,138977.0,96.54,96.57,96.03,96.13,138977.0
2020-08-31 15:30:00,96.13,96.61,96.05,96.27,276463.0,96.13,96.61,96.05,96.27,276463.0
2020-09-01 09:30:00,96.22,96.37,95.12,95.38,166661.0,96.22,96.37,95.12,95.38,166661.0
2020-09-01 10:00:00,95.42,95.49,94.7,94.91,202643.0,95.42,95.49,94.7,94.91,202643.0
2020-09-01 10:30:00,94.93,95.07,94.57,94.96,114118.0,94.93,95.07,94.57,94.96,114118.0
2020-09-01 11:00:00,94.96,95.28,94.95,95.03,81203.0,94.96,95.28,94.95,95.03,81203.0
2020-09-01 11:30:00,95.0,95.22,94.99,95.06,163114.0,95.0,95.22,94.99,95.06,163114.0
2020-09-01 12:00:00,95.07,95.1,94.44,94.5,142346.0,95.07,95.1,94.44,94.5,142346.0
2020-09-01 12:30:00,94.49,94.56,94.0,94.31,154408.0,94.49,94.56,94.0,94.31,154408.0
2020-09-01 13:00:00,94.32,94.59,94.14,94.22,78136.0,94.32,94.59,94.14,94.22,78136.0
2020-09-01 13:30:00,94.23,94.23,93.63,93.81,179855.0,94.23,94.23,93.63,93.81,179855.0
2020-09-01 14:00:00,93.83,94.54,93.83,94.25,102806.0,93.83,94.54,93.83,94.25,102806.0
2020-09-01 14:30:00,94.28,94.4,93.8,93.82,114981.0,94.28,94.4,93.8,93.82,114981.0
2020-09-01 15:00:00,93.85,94.12,93.52,94.01,321110.0,93.85,94.12,93.52,94.01,321110.0
2020-09-01 15:30:00,93.98,94.05,93.61,93.68,388787.0,93.98,94.05,93.61,93.68,388787.0
2020-09-02 09:30:00,94.19,94.64,93.76,94.27,155854.0,94.19,94.64,93.76,94.27,155854.0
2020-09-02 10:00:00,94.22,94.5,93.91,94.05,97810.0,94.22,94.5,93.91,94.05,97810.0
2020-09-02 10:30:00,94.06,94.35,93.95,94.11,92155.0,94.06,94.35,93.95,94.11,92155.0
2020-09-02 11:00:00,94.1,94.36,93.97,94.13,75174.0,94.1,94.36,93.97,94.13,75174.0
2020-09-02 11:30:00,94.14,94.85,94.04,94.85,65526.0,94.14,94.85,94.04,94.85,65526.0
2020-09-02 12:00:00,94.85,94.9,94.53,94.72,48272.0,94.85,94.9,94.53,94.72,48272.0
2020-09-02 12:30:00,94.73,94.97,94.37,94.44,62170.0,94.73,94.97,94.37,94.44,62170.0
2020-09-02 13:00:00,94.47,94.57,94.17,94.19,45471.0,94.47,94.57,94.17,94.19,45471.0
2020-09-02 13:30:00,94.19,94.52,94.15,94.44,58115.0,94.19,94.52,94.15,94.44,58115.0
2020-09-02 14:00:00,94.37,94.51,94.26,94.34,53450.0,94.37,94.51,94.26,94.34,53450.0
2020-09-02 14:30:00,94.35,94.68,94.26,94.62,50276.0,94.35,94.68,94.26,94.62,50276.0
2020-09-02 15:00:00,94.62,94.82,94.45,94.51,103485.0,94.62,94.82,94.45,94.51,103485.0
2020-09-02 15:30:00,94.54,94.93,94.52,94.69,295205.0,94.54,94.93,94.52,94.69,295205.0
2020-09-03 09:30:00,94.96,95.46,94.7,95.08,155217.0,94.96,95.46,94.7,95.08,155217.0
2020-09-03 10:00:00,95.06,95.35,94.71,95.08,226626.0,95.06,95.35,94.71,95.08,226626.0
2020-09-03 10:30:00,95.11,95.14,94.71,94.78,84515.0,95.11,95.14,94.71,94.78,84515.0
2020-09-03 11:00:00,94.84,94.94,93.58,93.97,111749.0,94.84,94.94,93.58,93.97,111749.0
2020-09-03 11:30:00,93.97,94.06,93.45,93.57,79891.0,93.97,94.06,93.45,93.57,79891.0
2020-09-03 12:00:00,93.58,93.75,93.32,93.32,93350.0,93.58,93.75,93.32,93.32,93350.0
2020-09-03 12:30:00,93.3,93.38,92.94,93.13,76670.0,93.3,93.38,92.94,93.13,76670.0
2020-09-03 13:00:00,93.15,93.65,92.89,93.62,94375.0,93.15,93.65,92.89,93.62,94375.0
2020-09-03 13:30:00,93.59,93.59,92.98,93.26,62448.0,93.59,93.59,92.98,93.26,62448.0
2020-09-03 14:00:00,93.25,93.49,93.08,93.33,64192.0,93.25,93.49,93.08,93.33,64192.0
2020-09-03 14:30:00,93.29,93.63,93.17,93.32,59876.0,93.29,93.63,93.17,93.32,59876.0
2020-09-03 15:00:00,93.33,93.51,92.81,92.86,78872.0,93.33,93.51,92.81,92.86,78872.0
2020-09-03 15:30:00,92.82,93.12,92.43,92.94,233521.0,92.82,93.12,92.43,92.94,233521.0
2020-09-04 09:30:00,93.36,93.36,91.84,91.94,155914.0,93.36,93.36,91.84,91.94,155914.0
2020-09-04 10:00:00,91.9,92.34,90.77,90.8,136293.0,91.9,92.34,90.77,90.8,136293.0
2020-09-04 10:30:00,90.84,91.21,90.05,91.14,113962.0,90.84,91.21,90.05,91.14,113962.0
2020-09-04 11:00:00,91.13,91.69,90.92,91.06,111305.0,91.13,91.69,90.92,91.06,111305.0
2020-09-04 11:30:00,91.1,91.55,90.9,91.43,63869.0,91.1,91.55,90.9,91.43,63869.0
2020-09-04 12:00:00,91.36,91.54,91.05,91.46,61404.0,91.36,91.54,91.05,91.46,61404.0
2020-09-04 12:30:00,91.41,91.61,91.2,91.54,59619.0,91.41,91.61,91.2,91.54,59619.0
2020-09-04 13:00:00,91.55,91.55,91.16,91.41,59716.0,91.55,91.55,91.16,91.41,59716.0
2020-09-04 13:30:00,91.39,91.51,91.07,91.31,58580.0,91.39,91.51,91.07,91.31,58580.0
2020-09-04 14:00:00,91.26,91.32,91.02,91.16,61737.0,91.26,91.32,91.02,91.16,61737.0
2020-09-04 14:30:00,91.14,91.84,91.05,91.67,141767.0,91.14,91.84,91.05,91.67,141767.0
2020-09-04 15:00:00,91.67,91.73,91.33,91.51,173475.0,91.67,91.73,91.33,91.51,173475.0
2020-09-04 15:30:00,91.51,91.71,91.1,91.23,365095.0,91.51,91.71,91.1,91.23,365095.0
2020-09-08 09:30:00,90.58,90.95,89.3,89.72,227513.0,90.58,90.95,89.3,89.72,227513.0
2020-09-08 10:00:00,89.75,89.88,88.89,89.38,160657.0,89.75,89.88,88.89,89.38,160657.0
2020-09-08 10:30:00,89.35,89.57,88.69,89.1,125586.0,89.35,89.57,88.69,89.1,125586.0
2020-09-08 11:00:00,89.09,89.46,88.83,88.88,96193.0,89.09,89.46,88.83,88.88,96193.0
2020-09-08 11:30:00,88.85,89.09,88.58,89.03,105490.0,88.85,89.09,88.58,89.03,105490.0
2020-09-08 12:00:00,89.0,89.61,88.92,89.5,125401.0,89.0,89.61,88.92,89.5,125401.0
2020-09-08 12:30:00,89.51,89.9,89.43,89.77,119640.0,89.51,89.9,89.43,89.77,119640.0
2020-09-08 13:00:00,89.77,90.07,89.56,89.98,119893.0,89.77,90.07,89.56,89.98,119893.0
2020-09-08 13:30:00,89.99,90.35,89.93,90.27,122683.0,89.99,90.35,89.93,90.27,122683.0
2020-09-08 14:00:00,90.29,90.4,90.1,90.15,146115.0,90.29,90.4,90.1,90.15,146115.0
2020-09-08 14:30:00,90.12,90.19,89.81,90.12,138572.0,90.12,90.19,89.81,90.12,138572.0
2020-09-08 15:00:00,90.12,90.21,89.75,90.12,108807.0,90.12,90.21,89.75,90.12,108807.0
2020-09-08 15:30:00,90.12,90.18,89.74,89.86,372461.0,90.12,90.18,89.74,89.86,372461.0
2020-09-09 09:30:00,89.65,90.2,89.35,89.8,163919.0,89.65,90.2,89.35,89.8,163919.0
2020-09-09 10:00:00,89.8,90.55,89.75,90.51,164969.0,89.8,90.55,89.75,90.51,164969.0
2020-09-09 10:30:00,90.5,91.01,90.4,90.89,143866.0,90.5,91.01,90.4,90.89,143866.0
2020-09-09 11:00:00,90.91,91.47,90.91,91.43,125199.0,90.91,91.47,90.91,91.43,125199.0
2020-09-09 11:30:00,91.41,91.41,91.0,91.28,112050.0,91.41,91.41,91.0,91.28,112050.0
2020-09-09 12:00:00,91.25,91.57,91.22,91.56,52437.0,91.25,91.57,91.22,91.56,52437.0
2020-09-09 12:30:00,91.59,91.88,91.58,91.82,53218.0,91.59,91.88,91.58,91.82,53218.0
2020-09-09 13:00:00,91.8,92.08,91.8,92.07,78182.0,91.8,92.08,91.8,92.07,78182.0
2020-09-09 13:30:00,92.07,92.49,92.0,92.49,89449.0,92.07,92.49,92.0,92.49,89449.0
2020-09-09 14:00:00,92.5,92.52,91.98,92.17,80222.0,92.5,92.52,91.98,92.17,80222.0
2020-09-09 14:30:00,92.19,92.36,92.12,92.28,56123.0,92.19,92.36,92.12,92.28,56123.0
2020-09-09 15:00:00,92.27,92.47,92.23,92.34,80699.0,92.27,92.47,92.23,92.34,80699.0
2020-09-09 15:30:00,92.33,92.38,91.75,91.77,236545.0,92.33,92.38,91.75,91.77,236545.0
2020-09-10 09:30:00,91.52,91.98,91.45,91.55,115552.0,91.52,91.98,91.45,91.55,115552.0
2020-09-10 10:00:00,91.5,91.66,91.36,91.36,110759.0,91.5,91.66,91.36,91.36,110759.0
2020-09-10 10:30:00,91.36,91.57,90.93,91.02,67315.0,91.36,91.57,90.93,91.02,67315.0
2020-09-10 11:00:00,91.02,91.39,90.99,91.36,56129.0,91.02,91.39,90.99,91.36,56129.0
2020-09-10 11:30:00,91.37,91.41,91.12,91.23,41290.0,91.37,91.41,91.12,91.23,41290.0
2020-09-10 12:00:00,91.22,91.3,90.99,91.12,65899.0,91.22,91.3,90.99,91.12,65899.0
2020-09-10 12:30:00,91.11,91.44,91.02,91.44,87703.0,91.11,91.44,91.02,91.44,87703.0
2020-09-10 13:00:00,91.43,91.58,91.26,91.3,42512.0,91.43,91.58,91.26,91.3,42512.0
2020-09-10 13:30:00,91.31,91.37,91.05,91.15,63097.0,91.31,91.37,91.05,91.15,63097.0
2020-09-10 14:00:00,91.14,91.35,90.52,90.56,137841.0,91.14,91.35,90.52,90.56,137841.0
2020-09-10 14:30:00,90.53,90.81,90.42,90.61,114725.0,90.53,90.81,90.42,90.61,114725.0
2020-09-10 15:00:00,90.58,90.61,89.74,90.12,101018.0,90.58,90.61,89.74,90.12,101018.0
2020-09-10 15:30:00,90.1,90.49,89.92,90.26,337997.0,90.1,90.49,89.92,90.26,337997.0
2020-09-11 09:30:00,90.41,90.68,90.24,90.39,134340.0,90.41,90.68,90.24,90.39,134340.0
2020-09-11 10:00:00,90.38,90.8,90.3,90.53,77589.0,90.38,90.8,90.3,90.53,77589.0
2020-09-11 10:30:00,90.5,90.58,90.1,90.13,82489.0,90.5,90.58,90.1,90.13,82489.0
2020-09-11 11:00:00,90.12,90.57,90.08,90.35,79497.0,90.12,90.57,90.08,90.35,79497.0
2020-09-11 11:30:00,90.35,90.37,90.2,90.26,51646.0,90.35,90.37,90.2,90.26,51646.0
2020-09-11 12:00:00,90.23,90.41,90.16,90.2,59209.0,90.23,90.41,90.16,90.2,59209.0
2020-09-11 12:30:00,90.2,90.43,90.16,90.3,74904.0,90.2,90.43,90.16,90.3,74904.0
2020-09-11 13:00:00,90.3,90.36,90.02,90.06,54228.0,90.3,90.36,90.02,90.06,54228.0
2020-09-11 13:30:00,90.07,90.26,90.02,90.03,107004.0,90.07,90.26,90.02,90.03,107004.0
2020-09-11 14:00:00,90.04,90.2,89.9,89.97,121836.0,90.04,90.2,89.9,89.97,121836.0
2020-09-11 14:30:00,89.98,90.25,89.91,90.12,97782.0,89.98,90.25,89.91,90.12,97782.0
2020-09-11 15:00:00,90.14,90.32,89.85,90.29,84020.0,90.14,90.32,89.85,90.29,84020.0
2020-09-11 15:30:00,90.3,90.39,90.02,90.04,274278.0,90.3,90.39,90.02,90.04,274278.0
2020-09-14 09:30:00,90.83,90.86,89.62,89.74,102197.0,90.83,90.86,89.62,89.74,102197.0
2020-09-14 10:00:00,89.77,90.03,89.57,89.6,88838.0,89.77,90.03,89.57,89.6,88838.0
2020-09-14 10:30:00,89.61,89.73,89.24,89.34,65467.0,89.61,89.73,89.24,89.34,65467.0
2020-09-14 11:00:00,89.38,89.38,88.82,89.12,147305.0,89.38,89.38,88.82,89.12,147305.0
2020-09-14 11:30:00,89.12,89.33,88.95,89.1,49690.0,89.12,89.33,88.95,89.1,49690.0
2020-09-14 12:00:00,89.11,89.16,88.83,89.01,47854.0,89.11,89.16,88.83,89.01,47854.0
2020-09-14 12:30:00,89.0,89.13,88.95,89.01,39840.0,89.0,89.13,88.95,89.01,39840.0
2020-09-14 13:00:00,88.99,89.05,88.67,88.67,52710.0,88.99,89.05,88.67,88.67,52710.0
2020-09-14 13:30:00,88.7,88.7,88.31,88.4,74339.0,88.7,88.7,88.31,88.4,74339.0
2020-09-14 14:00:00,88.39,88.71,87.89,88.7,247520.0,88.39,88.71,87.89,88.7,247520.0
2020-09-14 14:30:00,88.72,88.97,88.6,88.81,110038.0,88.72,88.97,88.6,88.81,110038.0
2020-09-14 15:00:00,88.81,89.1,88.75,89.0,79586.0,88.81,89.1,88.75,89.0,79586.0
2020-09-14 15:30:00,89.02,89.34,88.89,88.94,303128.0,89.02,89.34,88.89,88.94,303128.0
2020-09-15 09:30:00,88.99,89.87,88.91,88.97,75394.0,88.99,89.87,88.91,88.97,75394.0
2020-09-15 10:00:00,88.98,89.11,88.57,88.81,75839.0,88.98,89.11,88.57,88.81,75839.0
2020-09-15 10:30:00,88.84,88.85,88.52,88.66,59277.0,88.84,88.85,88.52,88.66,59277.0
2020-09-15 11:00:00,88.68,88.81,88.29,88.79,76492.0,88.68,88.81,88.29,88.79,76492.0
2020-09-15 11:30:00,88.78,88.9,88.61,88.64,78927.0,88.78,88.9,88.61,88.64,78927.0
2020-09-15 12:00:00,88.65,88.82,88.57,88.81,35842.0,88.65,88.82,88.57,88.81,35842.0
2020-09-15 12:30:00,88.79,88.9,88.7,88.75,39639.0,88.79,88.9,88.7,88.75,39639.0
2020-09-15 13:00:00,88.76,88.81,88.6,88.64,56674.0,88.76,88.81,88.6,88.64,56674.0
2020-09-15 13:30:00,88.63,88.69,88.43,88.5,32858.0,88.63,88.69,88.43,88.5,32858.0
2020-09-15 14:00:00,88.49,88.69,88.34,88.66,47113.0,88.49,88.69,88.34,88.66,47113.0
2020-09-15 14:30:00,88.66,88.89,88.62,88.73,52403.0,88.66,88.89,88.62,88.73,52403.0
2020-09-15 15:00:00,88.73,88.81,88.55,88.58,64284.0,88.73,88.81,88.55,88.58,64284.0
2020-09-15 15:30:00,88.55,88.75,88.43,88.68,133089.0,88.55,88.75,88.43,88.68,133089.0
2020-09-16 09:30:00,89.1,89.1,88.31,88.61,64538.0,89.1,89.1,88.31,88.61,64538.0
2020-09-16 10:00:00,88.66,88.88,88.39,88.71,76363.0,88.66,88.88,88.39,88.71,76363.0
2020-09-16 10:30:00,88.71,88.78,88.5,88.57,48531.0,88.71,88.78,88.5,88.57,48531.0
2020-09-16 11:00:00,88.59,89.34,88.56,89.29,95753.0,88.59,89.34,88.56,89.29,95753.0
2020-09-16 11:30:00,89.27,89.81,89.18,89.7,84638.0,89.27,89.81,89.18,89.7,84638.0
2020-09-16 12:00:00,89.68,89.82,89.49,89.79,57176.0,89.68,89.82,89.49,89.79,57176.0
2020-09-16 12:30:00,89.78,89.85,89.69,89.79,61396.0,89.78,89.85,89.69,89.79,61396.0
2020-09-16 13:00:00,89.78,89.84,89.58,89.61,46183.0,89.78,89.84,89.58,89.61,46183.0
2020-09-16 13:30:00,89.61,89.77,89.4,89.73,39180.0,89.61,89.77,89.4,89.73,39180.0
2020-09-16 14:00:00,89.76,89.92,89.27,89.92,72068.0,89.76,89.92,89.27,89.92,72068.0
2020-09-16 14:30:00,89.92,90.08,89.63,89.9,82426.0,89.92,90.08,89.63,89.9,82426.0
2020-09-16 15:00:00,89.85,89.95,89.33,89.39,297053.0,89.85,89.95,89.33,89.39,297053.0
2020-09-16 15:30:00,89.37,89.52,89.15,89.26,183347.0,89.37,89.52,89.15,89.26,183347.0
2020-09-17 09:30:00,88.08,89.04,87.76,89.04,122084.0,88.08,89.04,87.76,89.04,122084.0
2020-09-17 10:00:00,88.99,89.04,88.13,88.47,100539.0,88.99,89.04,88.13,88.47,100539.0
2020-09-17 10:30:00,88.49,88.86,88.39,88.59,71258.0,88.49,88.86,88.39,88.59,71258.0
2020-09-17 11:00:00,88.63,88.73,88.31,88.37,73656.0,88.63,88.73,88.31,88.37,73656.0
2020-09-17 11:30:00,88.37,88.65,88.12,88.26,50895.0,88.37,88.65,88.12,88.26,50895.0
2020-09-17 12:00:00,88.25,88.25,87.82,87.97,67240.0,88.25,88.25,87.82,87.97,67240.0
2020-09-17 12:30:00,87.96,88.31,87.91,88.28,52845.0,87.96,88.31,87.91,88.28,52845.0
2020-09-17 13:00:00,88.27,88.34,87.91,87.97,71394.0,88.27,88.34,87.91,87.97,71394.0
2020-09-17 13:30:00,87.95,88.27,87.92,88.11,54609.0,87.95,88.27,87.92,88.11,54609.0
2020-09-17 14:00:00,88.11,88.29,87.79,87.79,61933.0,88.11,88.29,87.79,87.79,61933.0
2020-09-17 14:30:00,87.76,88.24,87.73,88.19,87563.0,87.76,88.24,87.73,88.19,87563.0
2020-09-17 15:00:00,88.2,88.48,88.07,88.23,81807.0,88.2,88.48,88.07,88.23,81807.0
2020-09-17 15:30:00,88.23,88.67,88.21,88.58,185842.0,88.23,88.67,88.21,88.58,185842.0
2020-09-18 09:30:00,89.15,89.15,88.3,88.59,368358.0,89.15,89.15,88.3,88.59,368358.0
2020-09-18 10:00:00,88.61,88.98,88.56,88.69,71974.0,88.61,88.98,88.56,88.69,71974.0
2020-09-18 10:30:00,88.7,88.72,88.14,88.14,79043.0,88.7,88.72,88.14,88.14,79043.0
2020-09-18 11:00:00,88.14,88.45,88.09,88.29,91978.0,88.14,88.45,88.09,88.29,91978.0
2020-09-18 11:30:00,88.3,88.58,88.03,88.44,73417.0,88.3,88.58,88.03,88.44,73417.0
2020-09-18 12:00:00,88.42,88.85,88.4,88.68,86724.0,88.42,88.85,88.4,88.68,86724.0
2020-09-18 12:30:00,88.64,88.68,88.01,88.2,66936.0,88.64,88.68,88.01,88.2,66936.0
2020-09-18 13:00:00,88.21,88.31,87.65,87.66,56060.0,88.21,88.31,87.65,87.66,56060.0
2020-09-18 13:30:00,87.65,87.86,87.49,87.72,66600.0,87.65,87.86,87.49,87.72,66600.0
2020-09-18 14:00:00,87.72,88.04,87.68,87.81,56909.0,87.72,88.04,87.68,87.81,56909.0
2020-09-18 14:30:00,87.8,87.97,87.72,87.97,62149.0,87.8,87.97,87.72,87.97,62149.0
2020-09-18 15:00:00,87.99,88.31,87.96,88.16,75229.0,87.99,88.31,87.96,88.16,75229.0
2020-09-18 15:30:00,88.13,88.42,87.86,88.01,296977.0,88.13,88.42,87.86,88.01,296977.0
2020-09-21 09:30:00,87.29,87.67,86.2,86.22,178581.0,87.29,87.67,86.2,86.22,178581.0
2020-09-21 10:00:00,86.18,86.2,85.07,85.45,234278.0,86.18,86.2,85.07,85.45,234278.0
2020-09-21 10:30:00,85.45,85.49,85.03,85.4,84311.0,85.45,85.49,85.03,85.4,84311.0
2020-09-21 11:00:00,85.39,85.44,84.79,84.85,78008.0,85.39,85.44,84.79,84.85,78008.0
2020-09-21 11:30:00,84.86,85.04,84.78,84.97,49648.0,84.86,85.04,84.78,84.97,49648.0
2020-09-21 12:00:00,84.95,85.17,84.51,84.54,104914.0,84.95,85.17,84.51,84.54,104914.0
2020-09-21 12:30:00,84.56,85.01,84.41,84.61,94416.0,84.56,85.01,84.41,84.61,94416.0
2020-09-21 13:00:00,84.64,85.2,84.53,85.17,42446.0,84.64,85.2,84.53,85.17,42446.0
2020-09-21 13:30:00,85.16,85.31,85.0,85.08,66111.0,85.16,85.31,85.0,85.08,66111.0
2020-09-21 14:00:00,85.05,85.18,84.85,85.14,68265.0,85.05,85.18,84.85,85.14,68265.0
2020-09-21 14:30:00,85.11,85.51,85.07,85.38,60159.0,85.11,85.51,85.07,85.38,60159.0
2020-09-21 15:00:00,85.41,85.93,85.33,85.73,80270.0,85.41,85.93,85.33,85.73,80270.0
2020-09-21 15:30:00,85.74,86.0,85.67,85.97,159946.0,85.74,86.0,85.67,85.97,159946.0
2020-09-22 09:30:00,86.39,86.68,85.71,86.64,83109.0,86.39,86.68,85.71,86.64,83109.0
2020-09-22 10:00:00,86.58,86.84,86.38,86.79,85342.0,86.58,86.84,86.38,86.79,85342.0
2020-09-22 10:30:00,86.83,86.83,86.14,86.14,47157.0,86.83,86.83,86.14,86.14,47157.0
2020-09-22 11:00:00,86.13,86.52,86.05,86.49,35660.0,86.13,86.52,86.05,86.49,35660.0
2020-09-22 11:30:00,86.52,86.62,86.3,86.58,59959.0,86.52,86.62,86.3,86.58,59959.0
2020-09-22 12:00:00,86.57,86.88,86.55,86.88,43022.0,86.57,86.88,86.55,86.88,43022.0
2020-09-22 12:30:00,86.85,87.04,86.7,86.85,29194.0,86.85,87.04,86.7,86.85,29194.0
2020-09-22 13:00:00,86.86,86.93,86.67,86.76,43821.0,86.86,86.93,86.67,86.76,43821.0
2020-09-22 13:30:00,86.76,86.9,86.72,86.81,32340.0,86.76,86.9,86.72,86.81,32340.0
2020-09-22 14:00:00,86.85,86.99,86.63,86.77,44714.0,86.85,86.99,86.63,86.77,44714.0
2020-09-22 14:30:00,86.79,86.85,86.67,86.71,37148.0,86.79,86.85,86.67,86.71,37148.0
2020-09-22 15:00:00,86.7,86.88,86.55,86.88,50118.0,86.7,86.88,86.55,86.88,50118.0
2020-09-22 15:30:00,86.88,87.04,86.72,86.82,205996.0,86.88,87.04,86.72,86.82,205996.0
2020-09-23 09:30:00,86.8,87.5,86.8,87.23,95359.0,86.8,87.5,86.8,87.23,95359.0
2020-09-23 10:00:00,87.17,87.82,87.12,87.63,56811.0,87.17,87.82,87.12,87.63,56811.0
2020-09-23 10:30:00,87.65,87.86,87.38,87.51,82363.0,87.65,87.86,87.38,87.51,82363.0
2020-09-23 11:00:00,87.53,88.06,87.4,87.95,83326.0,87.53,88.06,87.4,87.95,83326.0
2020-09-23 11:30:00,87.93,87.96,87.39,87.44,80369.0,87.93,87.96,87.39,87.44,80369.0
2020-09-23 12:00:00,87.4,87.65,87.35,87.57,56095.0,87.4,87.65,87.35,87.57,56095.0
2020-09-23 12:30:00,87.55,87.91,87.45,87.88,69380.0,87.55,87.91,87.45,87.88,69380.0
2020-09-23 13:00:00,87.87,88.11,87.73,88.02,61939.0,87.87,88.11,87.73,88.02,61939.0
2020-09-23 13:30:00,88.0,88.05,87.61,87.69,80815.0,88.0,88.05,87.61,87.69,80815.0
2020-09-23 14:00:00,87.7,87.72,87.06,87.17,123414.0,87.7,87.72,87.06,87.17,123414.0
2020-09-23 14:30:00,87.17,87.22,86.95,87.02,136515.0,87.17,87.22,86.95,87.02,136515.0
2020-09-23 15:00:00,87.01,87.1,86.75,87.0,144093.0,87.01,87.1,86.75,87.0,144093.0
2020-09-23 15:30:00,87.0,87.04,86.56,86.73,257343.0,87.0,87.04,86.56,86.73,257343.0
2020-09-24 09:30:00,86.83,87.69,86.66,87.22,125569.0,86.83,87.69,86.66,87.22,125569.0
2020-09-24 10:00:00,87.26,87.85,87.26,87.42,65201.0,87.26,87.85,87.26,87.42,65201.0
2020-09-24 10:30:00,87.44,87.55,86.96,87.52,59598.0,87.44,87.55,86.96,87.52,59598.0
2020-09-24 11:00:00,87.48,87.92,87.38,87.9,63386.0,87.48,87.92,87.38,87.9,63386.0
2020-09-24 11:30:00,87.89,88.19,87.86,88.17,69168.0,87.89,88.19,87.86,88.17,69168.0
2020-09-24 12:00:00,88.22,88.49,88.22,88.3,92039.0,88.22,88.49,88.22,88.3,92039.0
2020-09-24 12:30:00,88.28,88.31,87.82,88.27,52282.0,88.28,88.31,87.82,88.27,52282.0
2020-09-24 13:00:00,88.29,88.77,88.19,88.66,68139.0,88.29,88.77,88.19,88.66,68139.0
2020-09-24 13:30:00,88.67,89.07,88.67,88.72,66331.0,88.67,89.07,88.67,88.72,66331.0
2020-09-24 14:00:00,88.73,88.88,88.31,88.45,55943.0,88.73,88.88,88.31,88.45,55943.0
2020-09-24 14:30:00,88.46,88.9,88.41,88.46,81363.0,88.46,88.9,88.41,88.46,81363.0
2020-09-24 15:00:00,88.45,88.75,88.4,88.47,132151.0,88.45,88.75,88.4,88.47,132151.0
2020-09-24 15:30:00,88.46,88.64,88.26,88.44,278941.0,88.46,88.64,88.26,88.44,278941.0
2020-09-25 09:30:00,87.49,88.6,87.14,88.31,85697.0,87.49,88.6,87.14,88.31,85697.0
2020-09-25 10:00:00,88.31,89.19,88.21,88.98,133102.0,88.31,89.19,88.21,88.98,133102.0
2020-09-25 10:30:00,88.97,88.98,88.49,88.67,172126.0,88.97,88.98,88.49,88.67,172126.0
2020-09-25 11:00:00,88.69,89.08,88.59,89.03,87339.0,88.69,89.08,88.59,89.03,87339.0
2020-09-25 11:30:00,89.05,89.29,89.01,89.06,78156.0,89.05,89.29,89.01,89.06,78156.0
2020-09-25 12:00:00,89.08,89.41,89.07,89.17,68847.0,89.08,89.41,89.07,89.17,68847.0
2020-09-25 12:30:00,89.2,89.34,89.06,89.32,104192.0,89.2,89.34,89.06,89.32,104192.0
2020-09-25 13:00:00,89.33,89.53,89.26,89.5,91184.0,89.33,89.53,89.26,89.5,91184.0
2020-09-25 13:30:00,89.5,89.69,89.37,89.52,50587.0,89.5,89.69,89.37,89.52,50587.0
2020-09-25 14:00:00,89.54,89.62,89.36,89.45,147733.0,89.54,89.62,89.36,89.45,147733.0
2020-09-25 14:30:00,89.44,89.46,89.0,89.38,133652.0,89.44,89.46,89.0,89.38,133652.0
2020-09-25 15:00:00,89.38,89.87,89.38,89.84,105250.0,89.38,89.87,89.38,89.84,105250.0
2020-09-25 15:30:00,89.82,89.91,89.42,89.42,268396.0,89.82,89.91,89.42,89.42,268396.0
2020-09-28 09:30:00,90.13,90.46,89.75,90.27,72867.0,90.13,90.46,89.75,90.27,72867.0
2020-09-28 10:00:00,90.31,90.55,90.04,90.34,64361.0,90.31,90.55,90.04,90.34,64361.0
2020-09-28 10:30:00,90.34,90.6,90.25,90.47,62267.0,90.34,90.6,90.25,90.47,62267.0
2020-09-28 11:00:00,90.47,90.58,90.32,90.48,78613.0,90.47,90.58,90.32,90.48,78613.0
2020-09-28 11:30:00,90.47,90.85,90.45,90.69,40122.0,90.47,90.85,90.45,90.69,40122.0
2020-09-28 12:00:00,90.67,90.71,90.47,90.61,43140.0,90.67,90.71,90.47,90.61,43140.0
2020-09-28 12:30:00,90.63,90.92,90.53,90.91,40911.0,90.63,90.92,90.53,90.91,40911.0
2020-09-28 13:00:00,90.88,91.15,90.77,91.15,55630.0,90.88,91.15,90.77,91.15,55630.0
2020-09-28 13:30:00,91.16,91.25,91.11,91.24,38385.0,91.16,91.25,91.11,91.24,38385.0
2020-09-28 14:00:00,91.25,91.39,91.09,91.19,68736.0,91.25,91.39,91.09,91.19,68736.0
2020-09-28 14:30:00,91.17,91.31,90.87,90.89,138407.0,91.17,91.31,90.87,90.89,138407.0
2020-09-28 15:00:00,90.89,91.09,90.76,91.06,72575.0,90.89,91.09,90.76,91.06,72575.0
2020-09-28 15:30:00,91.07,91.16,90.86,90.99,189462.0,91.07,91.16,90.86,90.99,189462.0
2020-09-29 09:30:00,90.92,91.2,90.07,90.82,134453.0,90.92,91.2,90.07,90.82,134453.0
2020-09-29 10:00:00,90.8,91.2,90.69,91.07,69230.0,90.8,91.2,90.69,91.07,69230.0
2020-09-29 10:30:00,91.09,91.1,90.45,90.68,70760.0,91.09,91.1,90.45,90.68,70760.0
2020-09-29 11:00:00,90.64,90.76,90.5,90.67,53641.0,90.64,90.76,90.5,90.67,53641.0
2020-09-29 11:30:00,90.66,90.71,90.14,90.14,33943.0,90.66,90.71,90.14,90.14,33943.0
2020-09-29 12:00:00,90.13,90.22,89.99,90.19,24620.0,90.13,90.22,89.99,90.19,24620.0
2020-09-29 12:30:00,90.18,90.4,90.18,90.26,43384.0,90.18,90.4,90.18,90.26,43384.0
2020-09-29 13:00:00,90.28,90.47,90.1,90.45,48732.0,90.28,90.47,90.1,90.45,48732.0
2020-09-29 13:30:00,90.46,90.56,90.3,90.51,44555.0,90.46,90.56,90.3,90.51,44555.0
2020-09-29 14:00:00,90.56,90.63,90.32,90.6,41887.0,90.56,90.63,90.32,90.6,41887.0
2020-09-29 14:30:00,90.59,90.62,90.29,90.39,46002.0,90.59,90.62,90.29,90.39,46002.0
2020-09-29 15:00:00,90.4,90.49,90.25,90.27,44670.0,90.4,90.49,90.25,90.27,44670.0
2020-09-29 15:30:00,90.26,90.41,89.81,89.88,134250.0,90.26,90.41,89.81,89.88,134250.0
2020-09-30 09:30:00,90.28,91.03,90.26,90.83,102091.0,90.28,91.03,90.26,90.83,102091.0
2020-09-30 10:00:00,90.86,91.15,90.71,90.85,104556.0,90.86,91.15,90.71,90.85,104556.0
2020-09-30 10:30:00,90.86,90.95,90.58,90.78,108299.0,90.86,90.95,90.58,90.78,108299.0
2020-09-30 11:00:00,90.81,91.28,90.79,91.2,126171.0,90.81,91.28,90.79,91.2,126171.0
2020-09-30 11:30:00,91.19,91.46,91.0,91.42,55230.0,91.19,91.46,91.0,91.42,55230.0
2020-09-30 12:00:00,91.44,91.95,91.41,91.94,51668.0,91.44,91.95,91.41,91.94,51668.0
2020-09-30 12:30:00,91.93,92.1,91.79,92.06,59137.0,91.93,92.1,91.79,92.06,59137.0
2020-09-30 13:00:00,92.07,92.11,91.72,92.05,46427.0,92.07,92.11,91.72,92.05,46427.0
2020-09-30 13:30:00,92.05,92.23,92.03,92.18,51161.0,92.05,92.23,92.03,92.18,51161.0
2020-09-30 14:00:00,92.17,92.32,91.61,91.71,64254.0,92.17,92.32,91.61,91.71,64254.0
2020-09-30 14:30:00,91.63,91.76,91.28,91.71,62312.0,91.63,91.76,91.28,91.71,62312.0
2020-09-30 15:00:00,91.7,91.85,90.89,91.17,87896.0,91.7,91.85,90.89,91.17,87896.0
2020-09-30 15:30:00,91.17,91.63,91.0,91.34,198860.0,91.17,91.63,91.0,91.34,198860.0
2020-10-01 09:30:00,91.64,93.38,91.64,92.5,190971.0,91.64,93.38,91.64,92.5,190971.0
2020-10-01 10:00:00,92.49,92.56,91.65,91.84,83944.0,92.49,92.56,91.65,91.84,83944.0
2020-10-01 10:30:00,91.83,92.77,91.74,92.35,64974.0,91.83,92.77,91.74,92.35,64974.0
2020-10-01 11:00:00,92.4,92.72,92.18,92.63,57470.0,92.4,92.72,92.18,92.63,57470.0
2020-10-01 11:30:00,92.63,92.73,92.27,92.4,52734.0,92.63,92.73,92.27,92.4,52734.0
2020-10-01 12:00:00,92.39,92.62,92.21,92.62,45898.0,92.39,92.62,92.21,92.62,45898.0
2020-10-01 12:30:00,92.66,92.7,92.1,92.11,77246.0,92.66,92.7,92.1,92.11,77246.0
2020-10-01 13:00:00,92.1,92.42,92.1,92.22,41902.0,92.1,92.42,92.1,92.22,41902.0
2020-10-01 13:30:00,92.22,92.47,92.16,92.31,73802.0,92.22,92.47,92.16,92.31,73802.0
2020-10-01 14:00:00,92.28,92.42,91.59,92.04,79574.0,92.28,92.42,91.59,92.04,79574.0
2020-10-01 14:30:00,92.03,92.33,91.94,92.3,46366.0,92.03,92.33,91.94,92.3,46366.0
2020-10-01 15:00:00,92.33,92.43,91.9,91.93,46144.0,92.33,92.43,91.9,91.93,46144.0
2020-10-01 15:30:00,91.92,92.02,91.83,91.87,205292.0,91.92,92.02,91.83,91.87,205292.0
2020-10-02 09:30:00,91.0,91.92,90.47,91.01,98275.0,91.0,91.92,90.47,91.01,98275.0
2020-10-02 10:00:00,91.03,91.53,90.69,90.79,85044.0,91.03,91.53,90.69,90.79,85044.0
2020-10-02 10:30:00,90.75,90.76,90.15,90.55,110434.0,90.75,90.76,90.15,90.55,110434.0
2020-10-02 11:00:00,90.48,91.59,90.44,91.37,117998.0,90.48,91.59,90.44,91.37,117998.0
2020-10-02 11:30:00,91.38,91.42,90.49,90.49,82242.0,91.38,91.42,90.49,90.49,82242.0
2020-10-02 12:00:00,90.47,91.41,90.2,91.2,114418.0,90.47,91.41,90.2,91.2,114418.0
2020-10-02 12:30:00,91.21,91.78,90.99,91.64,68722.0,91.21,91.78,90.99,91.64,68722.0
2020-10-02 13:00:00,91.65,91.8,91.28,91.7,50319.0,91.65,91.8,91.28,91.7,50319.0
2020-10-02 13:30:00,91.72,91.73,91.01,91.27,61617.0,91.72,91.73,91.01,91.27,61617.0
2020-10-02 14:00:00,91.27,91.64,91.27,91.34,28009.0,91.27,91.64,91.27,91.34,28009.0
2020-10-02 14:30:00,91.36,91.45,91.12,91.3,66361.0,91.36,91.45,91.12,91.3,66361.0
2020-10-02 15:00:00,91.31,91.32,90.77,91.0,122440.0,91.31,91.32,90.77,91.0,122440.0
2020-10-02 15:30:00,91.04,91.21,90.77,90.77,199995.0,91.04,91.21,90.77,90.77,199995.0
2020-10-05 09:30:00,91.22,91.7,90.35,90.54,91205.0,91.22,91.7,90.35,90.54,91205.0
2020-10-05 10:00:00,90.54,90.91,90.15,90.15,68246.0,90.54,90.91,90.15,90.15,68246.0
2020-10-05 10:30:00,90.19,90.23,89.66,89.75,100834.0,90.19,90.23,89.66,89.75,100834.0
2020-10-05 11:00:00,89.77,90.54,89.75,90.46,107195.0,89.77,90.54,89.75,90.46,107195.0
2020-10-05 11:30:00,90.41,90.48,90.04,90.16,32821.0,90.41,90.48,90.04,90.16,32821.0
2020-10-05 12:00:00,90.16,90.16,89.78,89.81,58581.0,90.16,90.16,89.78,89.81,58581.0
2020-10-05 12:30:00,89.78,89.84,89.58,89.65,67074.0,89.78,89.84,89.58,89.65,67074.0
2020-10-05 13:00:00,89.65,89.95,89.51,89.92,94036.0,89.65,89.95,89.51,89.92,94036.0
2020-10-05 13:30:00,89.9,89.99,89.57,89.57,90706.0,89.9,89.99,89.57,89.57,90706.0
2020-10-05 14:00:00,89.59,90.02,89.45,89.97,44595.0,89.59,90.02,89.45,89.97,44595.0
2020-10-05 14:30:00,90.04,90.09,89.76,89.99,36245.0,90.04,90.09,89.76,89.99,36245.0
2020-10-05 15:00:00,90.05,90.2,89.92,90.1,75540.0,90.05,90.2,89.92,90.1,75540.0
2020-10-05 15:30:00,90.11,90.22,89.83,89.97,204478.0,90.11,90.22,89.83,89.97,204478.0
2020-10-06 09:30:00,90.61,92.45,90.35,91.54,193001.0,90.61,92.45,90.35,91.54,193001.0
2020-10-06 10:00:00,91.51,91.53,90.96,90.99,76731.0,91.51,91.53,90.96,90.99,76731.0
2020-10-06 10:30:00,90.96,91.13,90.48,90.52,75027.0,90.96,91.13,90.48,90.52,75027.0
2020-10-06 11:00:00,90.56,90.57,90.18,90.41,60276.0,90.56,90.57,90.18,90.41,60276.0
2020-10-06 11:30:00,90.41,90.41,90.03,90.11,55828.0,90.41,90.41,90.03,90.11,55828.0
2020-10-06 12:00:00,90.11,90.71,90.1,90.42,43037.0,90.11,90.71,90.1,90.42,43037.0
2020-10-06 12:30:00,90.39,90.92,90.36,90.69,37420.0,90.39,90.92,90.36,90.69,37420.0
2020-10-06 13:00:00,90.71,91.0,90.69,90.84,43335.0,90.71,91.0,90.69,90.84,43335.0
2020-10-06 13:30:00,90.84,90.92,90.66,90.79,33912.0,90.84,90.92,90.66,90.79,33912.0
2020-10-06 14:00:00,90.79,91.11,90.75,91.09,36020.0,90.79,91.11,90.75,91.09,36020.0
2020-10-06 14:30:00,91.1,91.18,89.3,89.77,103374.0,91.1,91.18,89.3,89.77,103374.0
2020-10-06 15:00:00,89.77,89.77,88.79,88.93,150676.0,89.77,89.77,88.79,88.93,150676.0
2020-10-06 15:30:00,88.92,89.29,88.12,88.69,400460.0,88.92,89.29,88.12,88.69,400460.0
2020-10-07 09:30:00,89.88,90.41,89.51,90.04,112488.0,89.88,90.41,89.51,90.04,112488.0
2020-10-07 10:00:00,90.11,90.12,89.45,90.07,102225.0,90.11,90.12,89.45,90.07,102225.0
2020-10-07 10:30:00,90.16,90.53,90.13,90.52,54104.0,90.16,90.53,90.13,90.52,54104.0
2020-10-07 11:00:00,90.53,90.57,89.84,90.09,54559.0,90.53,90.57,89.84,90.09,54559.0
2020-10-07 11:30:00,90.12,90.46,90.02,90.42,56348.0,90.12,90.46,90.02,90.42,56348.0
2020-10-07 12:00:00,90.43,90.46,89.88,90.14,102777.0,90.43,90.46,89.88,90.14,102777.0
2020-10-07 12:30:00,90.21,90.42,90.15,90.39,48167.0,90.21,90.42,90.15,90.39,48167.0
2020-10-07 13:00:00,90.42,90.59,90.37,90.47,50558.0,90.42,90.59,90.37,90.47,50558.0
2020-10-07 13:30:00,90.49,90.92,90.44,90.61,111647.0,90.49,90.92,90.44,90.61,111647.0
2020-10-07 14:00:00,90.6,90.81,90.54,90.76,65076.0,90.6,90.81,90.54,90.76,65076.0
2020-10-07 14:30:00,90.76,90.93,90.4,90.51,80949.0,90.76,90.93,90.4,90.51,80949.0
2020-10-07 15:00:00,90.52,90.77,90.42,90.61,75385.0,90.52,90.77,90.42,90.61,75385.0
2020-10-07 15:30:00,90.63,90.63,90.41,90.53,204249.0,90.63,90.63,90.41,90.53,204249.0
2020-10-08 09:30:00,90.9,91.81,90.43,90.97,98194.0,90.9,91.81,90.43,90.97,98194.0
2020-10-08 10:00:00,91.0,91.22,90.6,90.69,51887.0,91.0,91.22,90.6,90.69,51887.0
2020-10-08 10:30:00,90.64,91.14,90.64,91.05,70426.0,90.64,91.14,90.64,91.05,70426.0
2020-10-08 11:00:00,90.99,91.21,90.88,91.06,36932.0,90.99,91.21,90.88,91.06,36932.0
2020-10-08 11:30:00,91.06,91.42,90.96,91.37,83970.0,91.06,91.42,90.96,91.37,83970.0
2020-10-08 12:00:00,91.34,91.64,91.29,91.46,58444.0,91.34,91.64,91.29,91.46,58444.0
2020-10-08 12:30:00,91.5,91.53,91.26,91.36,35871.0,91.5,91.53,91.26,91.36,35871.0
2020-10-08 13:00:00,91.35,91.44,91.24,91.34,32840.0,91.35,91.44,91.24,91.34,32840.0
2020-10-08 13:30:00,91.3,91.35,91.02,91.05,53628.0,91.3,91.35,91.02,91.05,53628.0
2020-10-08 14:00:00,91.03,91.38,90.97,91.31,52933.0,91.03,91.38,90.97,91.31,52933.0
2020-10-08 14:30:00,91.31,91.37,91.2,91.28,51271.0,91.31,91.37,91.2,91.28,51271.0
2020-10-08 15:00:00,91.27,91.37,91.12,91.24,202174.0,91.27,91.37,91.12,91.24,202174.0
2020-10-08 15:30:00,91.24,91.56,91.21,91.53,238035.0,91.24,91.56,91.21,91.53,238035.0
2020-10-09 09:30:00,92.06,92.39,91.88,92.02,71500.0,92.06,92.39,91.88,92.02,71500.0
2020-10-09 10:00:00,92.06,92.55,91.81,92.52,74250.0,92.06,92.55,91.81,92.52,74250.0
2020-10-09 10:30:00,92.49,92.72,92.3,92.39,65886.0,92.49,92.72,92.3,92.39,65886.0
2020-10-09 11:00:00,92.4,93.21,92.39,93.19,92601.0,92.4,93.21,92.39,93.19,92601.0
2020-10-09 11:30:00,93.18,94.29,93.18,94.19,153834.0,93.18,94.29,93.18,94.19,153834.0
2020-10-09 12:00:00,94.19,94.29,93.91,94.19,164956.0,94.19,94.29,93.91,94.19,164956.0
2020-10-09 12:30:00,94.19,94.73,94.14,94.26,148141.0,94.19,94.73,94.14,94.26,148141.0
2020-10-09 13:00:00,94.26,94.46,94.02,94.03,93803.0,94.26,94.46,94.02,94.03,93803.0
2020-10-09 13:30:00,94.01,94.12,93.89,93.93,90329.0,94.01,94.12,93.89,93.93,90329.0
2020-10-09 14:00:00,93.93,94.03,93.83,93.95,70093.0,93.93,94.03,93.83,93.95,70093.0
2020-10-09 14:30:00,93.95,94.03,93.74,93.75,66589.0,93.95,94.03,93.74,93.75,66589.0
2020-10-09 15:00:00,93.75,93.75,93.48,93.66,86690.0,93.75,93.75,93.48,93.66,86690.0
2020-10-09 15:30:00,93.67,93.82,93.36,93.64,268981.0,93.67,93.82,93.36,93.64,268981.0
2020-10-12 09:30:00,94.28,94.6,93.76,94.47,141077.0,94.28,94.6,93.76,94.47,141077.0
2020-10-12 10:00:00,94.52,95.2,94.52,94.99,130300.0,94.52,95.2,94.52,94.99,130300.0
2020-10-12 10:30:00,94.93,95.16,94.66,95.0,102190.0,94.93,95.16,94.66,95.0,102190.0
2020-10-12 11:00:00,95.02,95.63,95.0,95.59,84722.0,95.02,95.63,95.0,95.59,84722.0
2020-10-12 11:30:00,95.55,95.75,95.32,95.44,73055.0,95.55,95.75,95.32,95.44,73055.0
2020-10-12 12:00:00,95.45,95.74,95.35,95.65,56641.0,95.45,95.74,95.35,95.65,56641.0
2020-10-12 12:30:00,95.63,96.09,95.63,95.82,82418.0,95.63,96.09,95.63,95.82,82418.0
2020-10-12 13:00:00,95.82,96.37,95.77,96.35,70394.0,95.82,96.37,95.77,96.35,70394.0
2020-10-12 13:30:00,96.37,96.64,96.18,96.58,81394.0,96.37,96.64,96.18,96.58,81394.0
2020-10-12 14:00:00,96.61,96.91,96.54,96.72,147296.0,96.61,96.91,96.54,96.72,147296.0
2020-10-12 14:30:00,96.72,96.9,96.27,96.49,120326.0,96.72,96.9,96.27,96.49,120326.0
2020-10-12 15:00:00,96.48,96.49,95.94,96.03,70110.0,96.48,96.49,95.94,96.03,70110.0
2020-10-12 15:30:00,96.05,96.12,95.26,95.54,394891.0,96.05,96.12,95.26,95.54,394891.0
2020-10-13 09:30:00,95.48,97.37,95.16,96.62,181750.0,95.48,97.37,95.16,96.62,181750.0
2020-10-13 10:00:00,96.63,97.04,96.31,96.95,152199.0,96.63,97.04,96.31,96.95,152199.0
2020-10-13 10:30:00,96.95,97.68,96.89,97.58,210141.0,96.95,97.68,96.89,97.58,210141.0
2020-10-13 11:00:00,97.59,97.67,96.9,96.95,120518.0,97.59,97.67,96.9,96.95,120518.0
2020-10-13 11:30:00,96.88,97.13,96.8,97.1,67125.0,96.88,97.13,96.8,97.1,67125.0
2020-10-13 12:00:00,97.09,97.55,97.08,97.37,74947.0,97.09,97.55,97.08,97.37,74947.0
2020-10-13 12:30:00,97.34,97.37,96.62,97.05,110612.0,97.34,97.37,96.62,97.05,110612.0
2020-10-13 13:00:00,97.03,97.27,96.9,97.13,75308.0,97.03,97.27,96.9,97.13,75308.0
2020-10-13 13:30:00,97.09,97.41,96.89,96.98,43065.0,97.09,97.41,96.89,96.98,43065.0
2020-10-13 14:00:00,96.99,97.07,96.64,96.64,54325.0,96.99,97.07,96.64,96.64,54325.0
2020-10-13 14:30:00,96.65,96.83,96.46,96.61,37090.0,96.65,96.83,96.46,96.61,37090.0
2020-10-13 15:00:00,96.59,97.02,96.59,96.92,49172.0,96.59,97.02,96.59,96.92,49172.0
2020-10-13 15:30:00,96.93,97.15,96.61,96.63,229433.0,96.93,97.15,96.61,96.63,229433.0
2020-10-14 09:30:00,96.61,97.0,96.07,96.33,79199.0,96.61,97.0,96.07,96.33,79199.0
2020-10-14 10:00:00,96.26,96.29,95.28,95.28,65641.0,96.26,96.29,95.28,95.28,65641.0
2020-10-14 10:30:00,95.36,95.62,95.36,95.51,67664.0,95.36,95.62,95.36,95.51,67664.0
2020-10-14 11:00:00,95.54,95.95,95.38,95.89,39321.0,95.54,95.95,95.38,95.89,39321.0
2020-10-14 11:30:00,95.89,95.91,94.86,94.94,56360.0,95.89,95.91,94.86,94.94,56360.0
2020-10-14 12:00:00,94.94,95.22,94.48,94.79,50562.0,94.94,95.22,94.48,94.79,50562.0
2020-10-14 12:30:00,94.79,95.3,94.76,95.11,97459.0,94.79,95.3,94.76,95.11,97459.0
2020-10-14 13:00:00,95.11,95.15,94.68,94.7,49451.0,95.11,95.15,94.68,94.7,49451.0
2020-10-14 13:30:00,94.71,94.8,94.52,94.68,57003.0,94.71,94.8,94.52,94.68,57003.0
2020-10-14 14:00:00,94.7,95.05,94.66,95.05,49996.0,94.7,95.05,94.66,95.05,49996.0
2020-10-14 14:30:00,95.06,95.14,94.8,95.08,67796.0,95.06,95.14,94.8,95.08,67796.0
2020-10-14 15:00:00,95.1,95.39,95.06,95.14,64875.0,95.1,95.39,95.06,95.14,64875.0
2020-10-14 15:30:00,95.12,95.43,95.11,95.11,161628.0,95.12,95.43,95.11,95.11,161628.0
2020-10-15 09:30:00,94.56,95.73,94.01,95.6,79877.0,94.56,95.73,94.01,95.6,79877.0
2020-10-15 10:00:00,95.64,95.99,95.37,95.47,94504.0,95.64,95.99,95.37,95.47,94504.0
2020-10-15 10:30:00,95.47,95.76,95.21,95.51,103641.0,95.47,95.76,95.21,95.51,103641.0
2020-10-15 11:00:00,95.5,95.95,95.48,95.83,50028.0,95.5,95.95,95.48,95.83,50028.0
2020-10-15 11:30:00,95.84,96.1,95.79,95.9,89572.0,95.84,96.1,95.79,95.9,89572.0
2020-10-15 12:00:00,95.86,96.14,95.71,95.99,85318.0,95.86,96.14,95.71,95.99,85318.0
2020-10-15 12:30:00,95.98,96.04,95.55,96.02,50444.0,95.98,96.04,95.55,96.02,50444.0
2020-10-15 13:00:00,96.04,96.36,95.98,96.28,45460.0,96.04,96.36,95.98,96.28,45460.0
2020-10-15 13:30:00,96.29,96.38,96.21,96.33,40939.0,96.29,96.38,96.21,96.33,40939.0
2020-10-15 14:00:00,96.35,96.55,96.25,96.49,46235.0,96.35,96.55,96.25,96.49,46235.0
2020-10-15 14:30:00,96.48,96.54,96.2,96.4,69998.0,96.48,96.54,96.2,96.4,69998.0
2020-10-15 15:00:00,96.42,96.77,96.35,96.72,80930.0,96.42,96.77,96.35,96.72,80930.0
2020-10-15 15:30:00,96.7,96.92,96.28,96.53,182377.0,96.7,96.92,96.28,96.53,182377.0
2020-10-16 09:30:00,96.26,97.12,95.71,95.89,153778.0,96.26,97.12,95.71,95.89,153778.0
2020-10-16 10:00:00,95.87,96.16,95.7,96.03,64415.0,95.87,96.16,95.7,96.03,64415.0
2020-10-16 10:30:00,96.04,96.12,95.56,95.6,48277.0,96.04,96.12,95.56,95.6,48277.0
2020-10-16 11:00:00,95.57,95.62,95.15,95.37,50144.0,95.57,95.62,95.15,95.37,50144.0
2020-10-16 11:30:00,95.35,96.07,95.22,95.83,63653.0,95.35,96.07,95.22,95.83,63653.0
2020-10-16 12:00:00,95.83,95.92,95.5,95.79,32944.0,95.83,95.92,95.5,95.79,32944.0
2020-10-16 12:30:00,95.81,95.83,95.56,95.77,26219.0,95.81,95.83,95.56,95.77,26219.0
2020-10-16 13:00:00,95.75,95.96,95.68,95.95,26601.0,95.75,95.96,95.68,95.95,26601.0
2020-10-16 13:30:00,95.97,96.15,95.84,96.08,52926.0,95.97,96.15,95.84,96.08,52926.0
2020-10-16 14:00:00,96.11,96.16,95.86,96.1,50680.0,96.11,96.16,95.86,96.1,50680.0
2020-10-16 14:30:00,96.09,96.2,95.97,96.11,42367.0,96.09,96.2,95.97,96.11,42367.0
2020-10-16 15:00:00,96.1,96.11,95.68,95.77,51576.0,96.1,96.11,95.68,95.77,51576.0
2020-10-16 15:30:00,95.76,95.85,95.46,95.6,185236.0,95.76,95.85,95.46,95.6,185236.0
2020-10-19 09:30:00,96.06,96.5,95.91,96.11,49940.0,96.06,96.5,95.91,96.11,49940.0
2020-10-19 10:00:00,96.03,96.2,95.78,96.07,34817.0,96.03,96.2,95.78,96.07,34817.0
2020-10-19 10:30:00,96.11,96.24,95.74,95.76,29788.0,96.11,96.24,95.74,95.76,29788.0
2020-10-19 11:00:00,95.72,95.98,95.5,95.81,60050.0,95.72,95.98,95.5,95.81,60050.0
2020-10-19 11:30:00,95.81,95.95,95.73,95.75,33680.0,95.81,95.95,95.73,95.75,33680.0
2020-10-19 12:00:00,95.73,95.95,95.68,95.81,37848.0,95.73,95.95,95.68,95.81,37848.0
2020-10-19 12:30:00,95.83,96.21,95.78,96.2,51629.0,95.83,96.21,95.78,96.2,51629.0
2020-10-19 13:00:00,96.19,96.45,96.12,96.39,33221.0,96.19,96.45,96.12,96.39,33221.0
2020-10-19 13:30:00,96.39,96.43,96.1,96.28,53207.0,96.39,96.43,96.1,96.28,53207.0
2020-10-19 14:00:00,96.26,96.58,96.18,96.47,77480.0,96.26,96.58,96.18,96.47,77480.0
2020-10-19 14:30:00,96.45,96.53,95.55,95.56,59589.0,96.45,96.53,95.55,95.56,59589.0
2020-10-19 15:00:00,95.55,95.59,95.11,95.37,69307.0,95.55,95.59,95.11,95.37,69307.0
2020-10-19 15:30:00,95.4,95.54,94.75,94.99,218110.0,95.4,95.54,94.75,94.99,218110.0
2020-10-20 09:30:00,95.43,96.03,95.13,95.69,42797.0,95.43,96.03,95.13,95.69,42797.0
2020-10-20 10:00:00,95.69,95.75,95.17,95.43,38613.0,95.69,95.75,95.17,95.43,38613.0
2020-10-20 10:30:00,95.5,96.3,95.26,96.09,89866.0,95.5,96.3,95.26,96.09,89866.0
2020-10-20 11:00:00,96.05,96.22,95.64,96.11,47707.0,96.05,96.22,95.64,96.11,47707.0
2020-10-20 11:30:00,96.12,96.55,95.99,96.35,60096.0,96.12,96.55,95.99,96.35,60096.0
2020-10-20 12:00:00,96.33,96.43,96.17,96.33,30645.0,96.33,96.43,96.17,96.33,30645.0
2020-10-20 12:30:00,96.31,96.89,96.29,96.59,53447.0,96.31,96.89,96.29,96.59,53447.0
2020-10-20 13:00:00,96.59,96.75,96.48,96.65,36884.0,96.59,96.75,96.48,96.65,36884.0
2020-10-20 13:30:00,96.64,96.71,96.29,96.3,39340.0,96.64,96.71,96.29,96.3,39340.0
2020-10-20 14:00:00,96.34,96.62,96.19,96.19,52041.0,96.34,96.62,96.19,96.19,52041.0
2020-10-20 14:30:00,96.2,96.26,96.01,96.1,57213.0,96.2,96.26,96.01,96.1,57213.0
2020-10-20 15:00:00,96.14,96.17,95.39,95.83,155440.0,96.14,96.17,95.39,95.83,155440.0
2020-10-20 15:30:00,95.8,95.93,95.37,95.4,203463.0,95.8,95.93,95.37,95.4,203463.0
2020-10-21 09:30:00,95.7,95.91,94.87,95.22,52174.0,95.7,95.91,94.87,95.22,52174.0
2020-10-21 10:00:00,95.22,95.93,95.2,95.78,31849.0,95.22,95.93,95.2,95.78,31849.0
2020-10-21 10:30:00,95.76,95.89,95.26,95.31,28367.0,95.76,95.89,95.26,95.31,28367.0
2020-10-21 11:00:00,95.29,95.57,94.78,94.88,31234.0,95.29,95.57,94.78,94.88,31234.0
2020-10-21 11:30:00,94.84,95.51,94.84,94.92,35806.0,94.84,95.51,94.84,94.92,35806.0
2020-10-21 12:00:00,95.0,95.74,94.93,95.24,36232.0,95.0,95.74,94.93,95.24,36232.0
2020-10-21 12:30:00,95.21,95.28,94.64,94.88,38235.0,95.21,95.28,94.64,94.88,38235.0
2020-10-21 13:00:00,94.89,95.34,94.81,95.24,30916.0,94.89,95.34,94.81,95.24,30916.0
2020-10-21 13:30:00,95.18,95.19,94.83,94.98,30446.0,95.18,95.19,94.83,94.98,30446.0
2020-10-21 14:00:00,95.02,95.61,95.01,95.59,69552.0,95.02,95.61,95.01,95.59,69552.0
2020-10-21 14:30:00,95.58,95.75,95.49,95.62,44815.0,95.58,95.75,95.49,95.62,44815.0
2020-10-21 15:00:00,95.63,95.65,95.21,95.44,59366.0,95.63,95.65,95.21,95.44,59366.0
2020-10-21 15:30:00,95.44,95.48,94.79,94.83,175675.0,95.44,95.48,94.79,94.83,175675.0
2020-10-22 09:30:00,94.7,94.84,93.8,94.32,57394.0,94.7,94.84,93.8,94.32,57394.0
2020-10-22 10:00:00,94.29,94.52,93.95,94.06,31465.0,94.29,94.52,93.95,94.06,31465.0
2020-10-22 10:30:00,94.06,94.89,93.87,94.7,49258.0,94.06,94.89,93.87,94.7,49258.0
2020-10-22 11:00:00,94.62,94.94,94.03,94.46,93825.0,94.62,94.94,94.03,94.46,93825.0
2020-10-22 11:30:00,94.46,94.53,94.11,94.18,71727.0,94.46,94.53,94.11,94.18,71727.0
2020-10-22 12:00:00,94.25,94.52,94.16,94.39,36391.0,94.25,94.52,94.16,94.39,36391.0
2020-10-22 12:30:00,94.4,94.54,94.25,94.4,23167.0,94.4,94.54,94.25,94.4,23167.0
2020-10-22 13:00:00,94.42,95.18,94.4,94.85,50924.0,94.42,95.18,94.4,94.85,50924.0
2020-10-22 13:30:00,94.81,94.83,94.62,94.67,28980.0,94.81,94.83,94.62,94.67,28980.0
2020-10-22 14:00:00,94.7,94.81,94.22,94.22,57807.0,94.7,94.81,94.22,94.22,57807.0
2020-10-22 14:30:00,94.23,94.28,94.03,94.03,54287.0,94.23,94.28,94.03,94.03,54287.0
2020-10-22 15:00:00,94.05,94.15,93.91,94.03,80915.0,94.05,94.15,93.91,94.03,80915.0
2020-10-22 15:30:00,94.03,94.13,93.58,93.84,216955.0,94.03,94.13,93.58,93.84,216955.0
2020-10-23 09:30:00,94.55,94.88,93.81,94.36,163910.0,94.55,94.88,93.81,94.36,163910.0
2020-10-23 10:00:00,94.41,94.78,94.21,94.61,90210.0,94.41,94.78,94.21,94.61,90210.0
2020-10-23 10:30:00,94.55,95.22,94.31,94.52,114688.0,94.55,95.22,94.31,94.52,114688.0
2020-10-23 11:00:00,94.53,95.06,94.44,95.03,35569.0,94.53,95.06,94.44,95.03,35569.0
2020-10-23 11:30:00,95.0,95.13,94.84,95.05,41257.0,95.0,95.13,94.84,95.05,41257.0
2020-10-23 12:00:00,95.02,95.32,94.71,94.95,60354.0,95.02,95.32,94.71,94.95,60354.0
2020-10-23 12:30:00,94.95,95.69,94.9,95.51,168939.0,94.95,95.69,94.9,95.51,168939.0
2020-10-23 13:00:00,95.51,95.9,95.51,95.82,52970.0,95.51,95.9,95.51,95.82,52970.0
2020-10-23 13:30:00,95.86,96.05,95.73,95.79,61540.0,95.86,96.05,95.73,95.79,61540.0
2020-10-23 14:00:00,95.81,96.05,95.61,95.61,65509.0,95.81,96.05,95.61,95.61,65509.0
2020-10-23 14:30:00,95.62,95.68,95.29,95.34,49730.0,95.62,95.68,95.29,95.34,49730.0
2020-10-23 15:00:00,95.33,95.57,95.32,95.52,58401.0,95.33,95.57,95.32,95.52,58401.0
2020-10-23 15:30:00,95.53,95.85,95.35,95.46,544308.0,95.53,95.85,95.35,95.46,544308.0
2020-10-26 09:30:00,94.73,94.91,93.86,93.94,58804.0,94.73,94.91,93.86,93.94,58804.0
2020-10-26 10:00:00,93.97,94.38,93.89,94.38,58188.0,93.97,94.38,93.89,94.38,58188.0
2020-10-26 10:30:00,94.27,94.48,93.46,93.85,83626.0,94.27,94.48,93.46,93.85,83626.0
2020-10-26 11:00:00,93.81,93.98,93.3,93.38,51944.0,93.81,93.98,93.3,93.38,51944.0
2020-10-26 11:30:00,93.36,93.36,92.92,92.95,92191.0,93.36,93.36,92.92,92.95,92191.0
2020-10-26 12:00:00,93.0,93.18,92.68,93.02,39992.0,93.0,93.18,92.68,93.02,39992.0
2020-10-26 12:30:00,93.01,93.03,92.53,92.64,31983.0,93.01,93.03,92.53,92.64,31983.0
2020-10-26 13:00:00,92.63,92.71,92.18,92.24,43307.0,92.63,92.71,92.18,92.24,43307.0
2020-10-26 13:30:00,92.18,92.53,92.03,92.39,39224.0,92.18,92.53,92.03,92.39,39224.0
2020-10-26 14:00:00,92.41,92.52,92.25,92.52,46400.0,92.41,92.52,92.25,92.52,46400.0
2020-10-26 14:30:00,92.5,92.52,92.21,92.33,58558.0,92.5,92.52,92.21,92.33,58558.0
2020-10-26 15:00:00,92.31,92.43,92.07,92.35,55070.0,92.31,92.43,92.07,92.35,55070.0
2020-10-26 15:30:00,92.37,92.58,92.27,92.57,180664.0,92.37,92.58,92.27,92.57,180664.0
2020-10-27 09:30:00,92.59,94.05,92.59,93.34,59239.0,92.59,94.05,92.59,93.34,59239.0
2020-10-27 10:00:00,93.35,93.69,93.07,93.1,45746.0,93.35,93.69,93.07,93.1,45746.0
2020-10-27 10:30:00,93.09,93.9,93.09,93.56,43057.0,93.09,93.9,93.09,93.56,43057.0
2020-10-27 11:00:00,93.56,93.57,93.19,93.23,32622.0,93.56,93.57,93.19,93.23,32622.0
2020-10-27 11:30:00,93.24,93.25,92.89,92.89,62310.0,93.24,93.25,92.89,92.89,62310.0
2020-10-27 12:00:00,92.87,93.35,92.85,93.08,81728.0,92.87,93.35,92.85,93.08,81728.0
2020-10-27 12:30:00,93.05,93.15,92.74,92.79,28965.0,93.05,93.15,92.74,92.79,28965.0
2020-10-27 13:00:00,92.92,93.11,92.69,93.07,34719.0,92.92,93.11,92.69,93.07,34719.0
2020-10-27 13:30:00,93.05,93.27,93.05,93.22,30135.0,93.05,93.27,93.05,93.22,30135.0
2020-10-27 14:00:00,93.24,93.28,92.77,92.89,34214.0,93.24,93.28,92.77,92.89,34214.0
2020-10-27 14:30:00,92.89,93.1,92.85,93.02,55725.0,92.89,93.1,92.85,93.02,55725.0
2020-10-27 15:00:00,92.99,93.14,92.87,93.12,56966.0,92.99,93.14,92.87,93.12,56966.0
2020-10-27 15:30:00,93.12,93.32,92.8,92.81,153101.0,93.12,93.32,92.8,92.81,153101.0
2020-10-28 09:30:00,91.81,92.88,91.6,92.52,66045.0,91.81,92.88,91.6,92.52,66045.0
2020-10-28 10:00:00,92.48,92.62,91.52,91.65,63359.0,92.48,92.62,91.52,91.65,63359.0
2020-10-28 10:30:00,91.63,92.09,91.41,91.8,49522.0,91.63,92.09,91.41,91.8,49522.0
2020-10-28 11:00:00,91.79,91.89,91.48,91.84,62251.0,91.79,91.89,91.48,91.84,62251.0
2020-10-28 11:30:00,91.84,92.13,91.71,91.99,66743.0,91.84,92.13,91.71,91.99,66743.0
2020-10-28 12:00:00,91.97,92.44,91.74,91.81,160995.0,91.97,92.44,91.74,91.81,160995.0
2020-10-28 12:30:00,91.77,91.79,91.07,91.11,44843.0,91.77,91.79,91.07,91.11,44843.0
2020-10-28 13:00:00,91.08,91.11,90.67,91.0,64357.0,91.08,91.11,90.67,91.0,64357.0
2020-10-28 13:30:00,91.0,91.32,90.88,91.12,40628.0,91.0,91.32,90.88,91.12,40628.0
2020-10-28 14:00:00,91.09,91.09,90.74,91.08,40421.0,91.09,91.09,90.74,91.08,40421.0
2020-10-28 14:30:00,91.11,91.16,90.77,91.05,41120.0,91.11,91.16,90.77,91.05,41120.0
2020-10-28 15:00:00,91.03,91.25,90.91,91.1,42478.0,91.03,91.25,90.91,91.1,42478.0
2020-10-28 15:30:00,91.09,91.4,90.52,90.58,180647.0,91.09,91.4,90.52,90.58,180647.0
2020-10-29 09:30:00,90.32,91.6,90.15,91.4,57070.0,90.32,91.6,90.15,91.4,57070.0
2020-10-29 10:00:00,91.32,91.77,91.06,91.7,39676.0,91.32,91.77,91.06,91.7,39676.0
2020-10-29 10:30:00,91.75,91.94,91.61,91.69,33164.0,91.75,91.94,91.61,91.69,33164.0
2020-10-29 11:00:00,91.75,91.88,91.3,91.52,30714.0,91.75,91.88,91.3,91.52,30714.0
2020-10-29 11:30:00,91.53,91.74,91.4,91.5,39228.0,91.53,91.74,91.4,91.5,39228.0
2020-10-29 12:00:00,91.55,91.68,91.26,91.42,36764.0,91.55,91.68,91.26,91.42,36764.0
2020-10-29 12:30:00,91.44,91.48,90.95,90.98,32382.0,91.44,91.48,90.95,90.98,32382.0
2020-10-29 13:00:00,91.0,91.06,90.56,90.88,47498.0,91.0,91.06,90.56,90.88,47498.0
2020-10-29 13:30:00,90.91,91.85,90.88,91.79,62534.0,90.91,91.85,90.88,91.79,62534.0
2020-10-29 14:00:00,91.83,92.33,91.81,92.18,40362.0,91.83,92.33,91.81,92.18,40362.0
2020-10-29 14:30:00,92.23,92.27,91.97,92.09,36600.0,92.23,92.27,91.97,92.09,36600.0
2020-10-29 15:00:00,92.1,92.42,92.0,92.33,63483.0,92.1,92.42,92.0,92.33,63483.0
2020-10-29 15:30:00,92.36,92.57,91.87,91.88,214803.0,92.36,92.57,91.87,91.88,214803.0
2020-10-30 09:30:00,91.07,91.51,90.71,91.28,41982.0,91.07,91.51,90.71,91.28,41982.0
2020-10-30 10:00:00,91.06,91.37,89.77,89.84,79439.0,91.06,91.37,89.77,89.84,79439.0
2020-10-30 10:30:00,89.88,90.12,89.45,89.48,94233.0,89.88,90.12,89.45,89.48,94233.0
2020-10-30 11:00:00,89.48,89.73,89.14,89.31,73261.0,89.48,89.73,89.14,89.31,73261.0
2020-10-30 11:30:00,89.31,89.58,89.24,89.45,42823.0,89.31,89.58,89.24,89.45,42823.0
2020-10-30 12:00:00,89.36,90.3,89.36,90.21,47691.0,89.36,90.3,89.36,90.21,47691.0
2020-10-30 12:30:00,90.24,90.27,90.0,90.17,61011.0,90.24,90.27,90.0,90.17,61011.0
2020-10-30 13:00:00,90.12,90.25,89.89,90.17,51830.0,90.12,90.25,89.89,90.17,51830.0
2020-10-30 13:30:00,90.16,90.26,89.85,90.22,43116.0,90.16,90.26,89.85,90.22,43116.0
2020-10-30 14:00:00,90.19,90.39,89.83,89.84,51174.0,90.19,90.39,89.83,89.84,51174.0
2020-10-30 14:30:00,89.83,89.84,89.39,89.48,30292.0,89.83,89.84,89.39,89.48,30292.0
2020-10-30 15:00:00,89.48,89.86,89.45,89.56,46015.0,89.48,89.86,89.45,89.56,46015.0
2020-10-30 15:30:00,89.59,90.41,89.39,90.38,198717.0,89.59,90.41,89.39,90.38,198717.0
2020-11-02 09:30:00,91.53,91.53,90.51,91.14,48355.0,91.53,91.53,90.51,91.14,48355.0
2020-11-02 10:00:00,91.16,91.57,91.07,91.17,50703.0,91.16,91.57,91.07,91.17,50703.0
2020-11-02 10:30:00,91.18,91.26,90.46,90.48,37794.0,91.18,91.26,90.46,90.48,37794.0
2020-11-02 11:00:00,90.48,90.67,90.18,90.47,49697.0,90.48,90.67,90.18,90.47,49697.0
2020-11-02 11:30:00,90.52,90.76,90.47,90.63,54101.0,90.52,90.76,90.47,90.63,54101.0
2020-11-02 12:00:00,90.67,90.78,90.45,90.63,33798.0,90.67,90.78,90.45,90.63,33798.0
2020-11-02 12:30:00,90.65,90.73,90.08,90.26,32909.0,90.65,90.73,90.08,90.26,32909.0
2020-11-02 13:00:00,90.28,90.29,89.9,90.01,45255.0,90.28,90.29,89.9,90.01,45255.0
2020-11-02 13:30:00,89.99,90.11,89.79,89.92,31929.0,89.99,90.11,89.79,89.92,31929.0
2020-11-02 14:00:00,89.92,90.39,89.9,90.34,34328.0,89.92,90.39,89.9,90.34,34328.0
2020-11-02 14:30:00,90.45,90.64,90.35,90.59,32065.0,90.45,90.64,90.35,90.59,32065.0
2020-11-02 15:00:00,90.61,90.91,90.52,90.77,50719.0,90.61,90.91,90.52,90.77,50719.0
2020-11-02 15:30:00,90.78,91.16,90.6,91.11,203182.0,90.78,91.16,90.6,91.11,203182.0
2020-11-03 09:30:00,92.1,93.34,91.75,93.25,107673.0,92.1,93.34,91.75,93.25,107673.0
2020-11-03 10:00:00,93.28,93.93,93.26,93.87,50025.0,93.28,93.93,93.26,93.87,50025.0
2020-11-03 10:30:00,93.84,94.15,93.55,94.15,59077.0,93.84,94.15,93.55,94.15,59077.0
2020-11-03 11:00:00,94.13,94.79,94.08,94.79,64500.0,94.13,94.79,94.08,94.79,64500.0
2020-11-03 11:30:00,94.77,94.94,94.42,94.42,52646.0,94.77,94.94,94.42,94.42,52646.0
2020-11-03 12:00:00,94.45,94.91,94.44,94.9,58689.0,94.45,94.91,94.44,94.9,58689.0
2020-11-03 12:30:00,94.91,94.94,94.38,94.42,37436.0,94.91,94.94,94.38,94.42,37436.0
2020-11-03 13:00:00,94.44,94.65,94.39,94.5,32989.0,94.44,94.65,94.39,94.5,32989.0
2020-11-03 13:30:00,94.54,94.66,94.36,94.47,48847.0,94.54,94.66,94.36,94.47,48847.0
2020-11-03 14:00:00,94.49,94.7,94.33,94.43,76618.0,94.49,94.7,94.33,94.43,76618.0
2020-11-03 14:30:00,94.43,94.48,94.0,94.05,95165.0,94.43,94.48,94.0,94.05,95165.0
2020-11-03 15:00:00,94.05,94.05,93.45,93.56,191045.0,94.05,94.05,93.45,93.56,191045.0
2020-11-03 15:30:00,93.56,94.12,93.53,93.58,355699.0,93.56,94.12,93.53,93.58,355699.0
2020-11-04 09:30:00,94.5,94.9,92.85,94.88,127040.0,94.5,94.9,92.85,94.88,127040.0
2020-11-04 10:00:00,94.96,95.5,94.7,94.7,91063.0,94.96,95.5,94.7,94.7,91063.0
2020-11-04 10:30:00,94.73,95.45,94.4,95.14,67574.0,94.73,95.45,94.4,95.14,67574.0
2020-11-04 11:00:00,95.17,95.66,95.06,95.61,42935.0,95.17,95.66,95.06,95.61,42935.0
2020-11-04 11:30:00,95.61,95.92,95.22,95.84,67770.0,95.61,95.92,95.22,95.84,67770.0
2020-11-04 12:00:00,95.89,96.55,95.87,96.51,43342.0,95.89,96.55,95.87,96.51,43342.0
2020-11-04 12:30:00,96.52,96.78,96.42,96.7,53524.0,96.52,96.78,96.42,96.7,53524.0
2020-11-04 13:00:00,96.73,96.79,96.16,96.33,53127.0,96.73,96.79,96.16,96.33,53127.0
2020-11-04 13:30:00,96.26,96.56,95.96,96.28,47038.0,96.26,96.56,95.96,96.28,47038.0
2020-11-04 14:00:00,96.34,96.59,96.06,96.33,47185.0,96.34,96.59,96.06,96.33,47185.0
2020-11-04 14:30:00,96.36,96.45,95.91,96.11,41714.0,96.36,96.45,95.91,96.11,41714.0
2020-11-04 15:00:00,96.13,96.17,95.55,95.58,58294.0,96.13,96.17,95.55,95.58,58294.0
2020-11-04 15:30:00,95.61,95.69,95.22,95.24,235647.0,95.61,95.69,95.22,95.24,235647.0
2020-11-05 09:30:00,96.26,96.34,95.39,95.51,71786.0,96.26,96.34,95.39,95.51,71786.0
2020-11-05 10:00:00,95.43,96.34,95.35,96.0,73873.0,95.43,96.34,95.35,96.0,73873.0
2020-11-05 10:30:00,95.9,96.2,95.76,95.84,63385.0,95.9,96.2,95.76,95.84,63385.0
2020-11-05 11:00:00,95.86,96.01,95.64,95.67,46402.0,95.86,96.01,95.64,95.67,46402.0
2020-11-05 11:30:00,95.68,95.86,94.98,95.03,38949.0,95.68,95.86,94.98,95.03,38949.0
2020-11-05 12:00:00,94.98,95.17,93.95,94.01,73213.0,94.98,95.17,93.95,94.01,73213.0
2020-11-05 12:30:00,94.06,94.34,94.03,94.31,58595.0,94.06,94.34,94.03,94.31,58595.0
2020-11-05 13:00:00,94.32,94.44,94.13,94.32,56945.0,94.32,94.44,94.13,94.32,56945.0
2020-11-05 13:30:00,94.34,94.75,94.27,94.66,42216.0,94.34,94.75,94.27,94.66,42216.0
2020-11-05 14:00:00,94.68,94.82,94.64,94.69,33582.0,94.68,94.82,94.64,94.69,33582.0
2020-11-05 14:30:00,94.69,94.8,94.51,94.72,57667.0,94.69,94.8,94.51,94.72,57667.0
2020-11-05 15:00:00,94.7,94.78,94.49,94.71,51730.0,94.7,94.78,94.49,94.71,51730.0
2020-11-05 15:30:00,94.72,95.22,94.65,95.02,149180.0,94.72,95.22,94.65,95.02,149180.0
2020-11-06 09:30:00,95.3,95.74,94.74,95.48,49904.0,95.3,95.74,94.74,95.48,49904.0
2020-11-06 10:00:00,95.56,95.99,95.2,95.72,38963.0,95.56,95.99,95.2,95.72,38963.0
2020-11-06 10:30:00,95.71,95.83,94.3,94.82,82066.0,95.71,95.83,94.3,94.82,82066.0
2020-11-06 11:00:00,94.89,95.24,93.59,94.84,178519.0,94.89,95.24,93.59,94.84,178519.0
2020-11-06 11:30:00,94.88,95.39,94.79,95.28,34832.0,94.88,95.39,94.79,95.28,34832.0
2020-11-06 12:00:00,95.22,95.31,94.7,94.7,17872.0,95.22,95.31,94.7,94.7,17872.0
2020-11-06 12:30:00,94.71,94.83,94.59,94.75,20185.0,94.71,94.83,94.59,94.75,20185.0
2020-11-06 13:00:00,94.75,94.95,94.64,94.87,30263.0,94.75,94.95,94.64,94.87,30263.0
2020-11-06 13:30:00,94.85,94.92,94.7,94.85,27115.0,94.85,94.92,94.7,94.85,27115.0
2020-11-06 14:00:00,94.88,95.18,94.71,95.16,52624.0,94.88,95.18,94.71,95.16,52624.0
2020-11-06 14:30:00,95.16,95.35,95.06,95.34,52693.0,95.16,95.35,95.06,95.34,52693.0
2020-11-06 15:00:00,95.32,95.58,95.22,95.51,90489.0,95.32,95.58,95.22,95.51,90489.0
2020-11-06 15:30:00,95.49,95.76,95.43,95.53,223191.0,95.49,95.76,95.43,95.53,223191.0
2020-11-09 09:30:00,97.96,101.25,97.82,98.99,312426.0,97.96,101.25,97.82,98.99,312426.0
2020-11-09 10:00:00,99.08,99.64,97.12,97.13,110162.0,99.08,99.64,97.12,97.13,110162.0
2020-11-09 10:30:00,97.16,97.74,96.81,97.37,102833.0,97.16,97.74,96.81,97.37,102833.0
2020-11-09 11:00:00,97.42,98.04,97.1,97.52,106226.0,97.42,98.04,97.1,97.52,106226.0
2020-11-09 11:30:00,97.54,97.78,96.75,97.23,63785.0,97.54,97.78,96.75,97.23,63785.0
2020-11-09 12:00:00,97.26,97.55,96.85,97.29,75647.0,97.26,97.55,96.85,97.29,75647.0
2020-11-09 12:30:00,97.29,97.41,97.02,97.27,39866.0,97.29,97.41,97.02,97.27,39866.0
2020-11-09 13:00:00,97.3,97.64,97.21,97.31,40205.0,97.3,97.64,97.21,97.31,40205.0
2020-11-09 13:30:00,97.31,97.76,97.16,97.74,60212.0,97.31,97.76,97.16,97.74,60212.0
2020-11-09 14:00:00,97.78,97.8,97.42,97.64,72171.0,97.78,97.8,97.42,97.64,72171.0
2020-11-09 14:30:00,97.61,97.78,97.37,97.37,48414.0,97.61,97.78,97.37,97.37,48414.0
2020-11-09 15:00:00,97.4,97.57,96.81,96.85,84575.0,97.4,97.57,96.81,96.85,84575.0
2020-11-09 15:30:00,96.86,97.16,95.86,95.96,324702.0,96.86,97.16,95.86,95.96,324702.0
2020-11-10 09:30:00,94.74,95.84,94.52,95.2,127730.0,94.74,95.84,94.52,95.2,127730.0
2020-11-10 10:00:00,95.26,95.95,95.15,95.82,81484.0,95.26,95.95,95.15,95.82,81484.0
2020-11-10 10:30:00,95.78,96.07,95.17,95.24,125205.0,95.78,96.07,95.17,95.24,125205.0
2020-11-10 11:00:00,95.2,95.4,94.87,94.93,45637.0,95.2,95.4,94.87,94.93,45637.0
2020-11-10 11:30:00,94.85,95.08,94.66,94.96,77843.0,94.85,95.08,94.66,94.96,77843.0
2020-11-10 12:00:00,94.97,95.07,94.89,94.93,82890.0,94.97,95.07,94.89,94.93,82890.0
2020-11-10 12:30:00,94.94,95.06,94.73,95.0,45039.0,94.94,95.06,94.73,95.0,45039.0
2020-11-10 13:00:00,95.03,95.06,94.32,94.39,42237.0,95.03,95.06,94.32,94.39,42237.0
2020-11-10 13:30:00,94.37,94.58,94.12,94.34,52453.0,94.37,94.58,94.12,94.34,52453.0
2020-11-10 14:00:00,94.36,94.61,93.92,93.98,110477.0,94.36,94.61,93.92,93.98,110477.0
2020-11-10 14:30:00,93.96,94.52,93.94,94.37,71515.0,93.96,94.52,93.94,94.37,71515.0
2020-11-10 15:00:00,94.35,94.62,94.07,94.61,93788.0,94.35,94.62,94.07,94.61,93788.0
2020-11-10 15:30:00,94.6,95.27,94.45,94.92,239393.0,94.6,95.27,94.45,94.92,239393.0
2020-11-11 09:30:00,95.99,96.13,95.24,95.34,62874.0,95.99,96.13,95.24,95.34,62874.0
2020-11-11 10:00:00,95.34,95.7,94.9,94.9,48574.0,95.34,95.7,94.9,94.9,48574.0
2020-11-11 10:30:00,95.02,95.52,94.91,95.38,56276.0,95.02,95.52,94.91,95.38,56276.0
2020-11-11 11:00:00,95.36,95.49,95.0,95.15,56022.0,95.36,95.49,95.0,95.15,56022.0
2020-11-11 11:30:00,95.15,95.56,95.11,95.47,47096.0,95.15,95.56,95.11,95.47,47096.0
2020-11-11 12:00:00,95.45,95.8,95.42,95.77,47188.0,95.45,95.8,95.42,95.77,47188.0
2020-11-11 12:30:00,95.75,95.84,95.59,95.65,40397.0,95.75,95.84,95.59,95.65,40397.0
2020-11-11 13:00:00,95.65,95.93,95.58,95.84,45297.0,95.65,95.93,95.58,95.84,45297.0
2020-11-11 13:30:00,95.84,95.86,95.34,95.36,40260.0,95.84,95.86,95.34,95.36,40260.0
2020-11-11 14:00:00,95.36,95.52,94.58,94.68,51026.0,95.36,95.52,94.58,94.68,51026.0
2020-11-11 14:30:00,94.7,94.75,94.47,94.59,81044.0,94.7,94.75,94.47,94.59,81044.0
2020-11-11 15:00:00,94.56,94.68,94.15,94.22,86038.0,94.56,94.68,94.15,94.22,86038.0
2020-11-11 15:30:00,94.2,94.39,94.18,94.29,279094.0,94.2,94.39,94.18,94.29,279094.0
2020-11-12 09:30:00,94.85,94.86,92.7,93.06,133439.0,94.85,94.86,92.7,93.06,133439.0
2020-11-12 10:00:00,93.01,93.52,92.99,93.37,121263.0,93.01,93.52,92.99,93.37,121263.0
2020-11-12 10:30:00,93.39,93.98,93.32,93.58,75542.0,93.39,93.98,93.32,93.58,75542.0
2020-11-12 11:00:00,93.58,93.85,93.44,93.61,58010.0,93.58,93.85,93.44,93.61,58010.0
2020-11-12 11:30:00,93.62,93.68,93.43,93.45,37569.0,93.62,93.68,93.43,93.45,37569.0
2020-11-12 12:00:00,93.46,93.51,93.16,93.16,42373.0,93.46,93.51,93.16,93.16,42373.0
2020-11-12 12:30:00,93.16,93.21,92.77,92.91,49985.0,93.16,93.21,92.77,92.91,49985.0
2020-11-12 13:00:00,92.89,92.92,92.59,92.74,75411.0,92.89,92.92,92.59,92.74,75411.0
2020-11-12 13:30:00,92.74,93.75,92.73,93.75,63066.0,92.74,93.75,92.73,93.75,63066.0
2020-11-12 14:00:00,93.71,94.02,93.42,93.53,132420.0,93.71,94.02,93.42,93.53,132420.0
2020-11-12 14:30:00,93.49,93.64,93.16,93.16,101908.0,93.49,93.64,93.16,93.16,101908.0
2020-11-12 15:00:00,93.14,93.28,92.86,93.13,117138.0,93.14,93.28,92.86,93.13,117138.0
2020-11-12 15:30:00,93.13,93.24,92.73,93.18,255272.0,93.13,93.24,92.73,93.18,255272.0
2020-11-13 09:30:00,93.46,94.11,93.42,93.99,66677.0,93.46,94.11,93.42,93.99,66677.0
2020-11-13 10:00:00,94.01,94.38,93.94,94.38,59469.0,94.01,94.38,93.94,94.38,59469.0
2020-11-13 10:30:00,94.38,94.52,93.77,93.98,51184.0,94.38,94.52,93.77,93.98,51184.0
2020-11-13 11:00:00,93.97,94.01,93.45,93.45,53034.0,93.97,94.01,93.45,93.45,53034.0
2020-11-13 11:30:00,93.46,93.94,93.39,93.93,42927.0,93.46,93.94,93.39,93.93,42927.0
2020-11-13 12:00:00,93.9,94.16,93.83,93.91,28981.0,93.9,94.16,93.83,93.91,28981.0
2020-11-13 12:30:00,93.94,94.07,93.87,93.9,42375.0,93.94,94.07,93.87,93.9,42375.0
2020-11-13 13:00:00,93.93,94.1,93.69,94.06,43156.0,93.93,94.1,93.69,94.06,43156.0
2020-11-13 13:30:00,94.05,94.23,93.88,94.07,49480.0,94.05,94.23,93.88,94.07,49480.0
2020-11-13 14:00:00,94.04,94.37,93.99,94.34,51799.0,94.04,94.37,93.99,94.34,51799.0
2020-11-13 14:30:00,94.37,94.58,94.34,94.43,60840.0,94.37,94.58,94.34,94.43,60840.0
2020-11-13 15:00:00,94.41,94.52,94.17,94.47,59089.0,94.41,94.52,94.17,94.47,59089.0
2020-11-13 15:30:00,94.46,95.05,94.44,94.95,216388.0,94.46,95.05,94.44,94.95,216388.0
2020-11-16 09:30:00,95.81,95.98,95.03,95.55,64637.0,95.81,95.98,95.03,95.55,64637.0
2020-11-16 10:00:00,95.53,95.63,95.2,95.44,43862.0,95.53,95.63,95.2,95.44,43862.0
2020-11-16 10:30:00,95.37,95.8,95.29,95.43,41947.0,95.37,95.8,95.29,95.43,41947.0
2020-11-16 11:00:00,95.4,95.84,95.39,95.47,46035.0,95.4,95.84,95.39,95.47,46035.0
2020-11-16 11:30:00,95.45,95.79,95.45,95.51,65430.0,95.45,95.79,95.45,95.51,65430.0
2020-11-16 12:00:00,95.51,95.83,95.48,95.58,59563.0,95.51,95.83,95.48,95.58,59563.0
2020-11-16 12:30:00,95.57,95.64,95.25,95.28,113064.0,95.57,95.64,95.25,95.28,113064.0
2020-11-16 13:00:00,95.26,95.32,94.97,94.99,71276.0,95.26,95.32,94.97,94.99,71276.0
2020-11-16 13:30:00,95.01,95.4,94.95,95.37,83491.0,95.01,95.4,94.95,95.37,83491.0
2020-11-16 14:00:00,95.36,95.4,95.11,95.26,53425.0,95.36,95.4,95.11,95.26,53425.0
2020-11-16 14:30:00,95.22,95.42,95.02,95.2,83185.0,95.22,95.42,95.02,95.2,83185.0
2020-11-16 15:00:00,95.2,95.44,95.17,95.29,75206.0,95.2,95.44,95.17,95.29,75206.0
2020-11-16 15:30:00,95.29,95.64,95.28,95.6,268063.0,95.29,95.64,95.28,95.6,268063.0
2020-11-17 09:30:00,94.55,94.98,94.2,94.73,42421.0,94.55,94.98,94.2,94.73,42421.0
2020-11-17 10:00:00,94.64,95.11,94.31,95.03,29949.0,94.64,95.11,94.31,95.03,29949.0
2020-11-17 10:30:00,95.13,95.13,94.63,94.91,38143.0,95.13,95.13,94.63,94.91,38143.0
2020-11-17 11:00:00,94.88,95.15,94.83,95.07,28604.0,94.88,95.15,94.83,95.07,28604.0
2020-11-17 11:30:00,95.01,95.01,94.63,94.69,35810.0,95.01,95.01,94.63,94.69,35810.0
2020-11-17 12:00:00,94.68,94.74,94.31,94.55,71626.0,94.68,94.74,94.31,94.55,71626.0
2020-11-17 12:30:00,94.55,94.56,94.32,94.37,26242.0,94.55,94.56,94.32,94.37,26242.0
2020-11-17 13:00:00,94.35,94.4,94.17,94.19,81352.0,94.35,94.4,94.17,94.19,81352.0
2020-11-17 13:30:00,94.19,94.35,94.05,94.23,48204.0,94.19,94.35,94.05,94.23,48204.0
2020-11-17 14:00:00,94.22,94.37,94.17,94.18,84517.0,94.22,94.37,94.17,94.18,84517.0
2020-11-17 14:30:00,94.18,94.18,93.78,93.83,100236.0,94.18,94.18,93.78,93.83,100236.0
2020-11-17 15:00:00,93.83,93.86,93.49,93.63,115241.0,93.83,93.86,93.49,93.63,115241.0
2020-11-17 15:30:00,93.62,93.83,93.48,93.83,249913.0,93.62,93.83,93.48,93.83,249913.0
2020-11-18 09:30:00,94.36,95.02,93.79,94.65,125234.0,94.36,95.02,93.79,94.65,125234.0
2020-11-18 10:00:00,94.6,95.56,94.5,95.16,89473.0,94.6,95.56,94.5,95.16,89473.0
2020-11-18 10:30:00,95.15,95.34,95.09,95.2,73447.0,95.15,95.34,95.09,95.2,73447.0
2020-11-18 11:00:00,95.2,95.31,94.74,94.76,52490.0,95.2,95.31,94.74,94.76,52490.0
2020-11-18 11:30:00,94.76,95.09,94.64,95.07,36441.0,94.76,95.09,94.64,95.07,36441.0
2020-11-18 12:00:00,95.09,95.15,94.83,95.15,145263.0,95.09,95.15,94.83,95.15,145263.0
2020-11-18 12:30:00,95.12,95.24,94.92,94.92,63671.0,95.12,95.24,94.92,94.92,63671.0
2020-11-18 13:00:00,94.92,95.12,94.75,94.96,33587.0,94.92,95.12,94.75,94.96,33587.0
2020-11-18 13:30:00,94.97,95.05,94.56,94.66,34398.0,94.97,95.05,94.56,94.66,34398.0
2020-11-18 14:00:00,94.66,94.76,94.4,94.51,43373.0,94.66,94.76,94.4,94.51,43373.0
2020-11-18 14:30:00,94.5,94.72,94.25,94.53,50847.0,94.5,94.72,94.25,94.53,50847.0
2020-11-18 15:00:00,94.55,94.66,94.29,94.29,70083.0,94.55,94.66,94.29,94.29,70083.0
2020-11-18 15:30:00,94.26,94.36,93.6,93.64,276132.0,94.26,94.36,93.6,93.64,276132.0
2020-11-19 09:30:00,93.71,93.71,92.5,93.09,102982.0,93.71,93.71,92.5,93.09,102982.0
2020-11-19 10:00:00,93.04,93.44,92.72,93.28,88458.0,93.04,93.44,92.72,93.28,88458.0
2020-11-19 10:30:00,93.27,94.23,93.18,94.21,95328.0,93.27,94.23,93.18,94.21,95328.0
2020-11-19 11:00:00,94.2,94.2,93.75,93.99,77487.0,94.2,94.2,93.75,93.99,77487.0
2020-11-19 11:30:00,94.0,94.11,93.57,93.84,58471.0,94.0,94.11,93.57,93.84,58471.0
2020-11-19 12:00:00,93.84,93.88,93.71,93.78,81091.0,93.84,93.88,93.71,93.78,81091.0
2020-11-19 12:30:00,93.81,93.84,93.61,93.8,47170.0,93.81,93.84,93.61,93.8,47170.0
2020-11-19 13:00:00,93.8,94.33,93.74,94.33,44357.0,93.8,94.33,93.74,94.33,44357.0
2020-11-19 13:30:00,94.3,94.39,94.09,94.36,31926.0,94.3,94.39,94.09,94.36,31926.0
2020-11-19 14:00:00,94.36,94.68,94.28,94.62,40668.0,94.36,94.68,94.28,94.62,40668.0
2020-11-19 14:30:00,94.6,94.64,94.42,94.52,65331.0,94.6,94.64,94.42,94.52,65331.0
2020-11-19 15:00:00,94.51,94.59,94.19,94.39,66341.0,94.51,94.59,94.19,94.39,66341.0
2020-11-19 15:30:00,94.39,94.8,94.32,94.55,248320.0,94.39,94.8,94.32,94.55,248320.0
2020-11-20 09:30:00,94.29,96.92,94.02,96.1,244388.0,94.29,96.92,94.02,96.1,244388.0
2020-11-20 10:00:00,96.14,96.33,95.75,96.07,56971.0,96.14,96.33,95.75,96.07,56971.0
2020-11-20 10:30:00,96.09,96.12,95.75,95.84,46200.0,96.09,96.12,95.75,95.84,46200.0
2020-11-20 11:00:00,95.88,96.04,95.67,95.8,78253.0,95.88,96.04,95.67,95.8,78253.0
2020-11-20 11:30:00,95.8,96.03,95.7,95.91,53839.0,95.8,96.03,95.7,95.91,53839.0
2020-11-20 12:00:00,95.88,96.0,95.76,95.81,51188.0,95.88,96.0,95.76,95.81,51188.0
2020-11-20 12:30:00,95.81,95.84,95.64,95.73,34278.0,95.81,95.84,95.64,95.73,34278.0
2020-11-20 13:00:00,95.76,95.84,95.69,95.83,31647.0,95.76,95.84,95.69,95.83,31647.0
2020-11-20 13:30:00,95.82,95.88,95.73,95.78,56308.0,95.82,95.88,95.73,95.78,56308.0
2020-11-20 14:00:00,95.77,95.77,95.4,95.53,58447.0,95.77,95.77,95.4,95.53,58447.0
2020-11-20 14:30:00,95.52,95.62,95.39,95.42,53656.0,95.52,95.62,95.39,95.42,53656.0
2020-11-20 15:00:00,95.49,95.5,95.06,95.14,109404.0,95.49,95.5,95.06,95.14,109404.0
2020-11-20 15:30:00,95.09,95.5,94.89,94.97,230697.0,95.09,95.5,94.89,94.97,230697.0
2020-11-23 09:30:00,95.72,97.04,95.23,96.65,176884.0,95.72,97.04,95.23,96.65,176884.0
2020-11-23 10:00:00,96.67,97.47,96.57,97.25,140726.0,96.67,97.47,96.57,97.25,140726.0
2020-11-23 10:30:00,97.19,97.7,97.16,97.46,149783.0,97.19,97.7,97.16,97.46,149783.0
2020-11-23 11:00:00,97.46,97.57,96.82,97.27,78089.0,97.46,97.57,96.82,97.27,78089.0
2020-11-23 11:30:00,97.24,97.49,97.16,97.45,57808.0,97.24,97.49,97.16,97.45,57808.0
2020-11-23 12:00:00,97.43,97.79,97.22,97.56,205126.0,97.43,97.79,97.22,97.56,205126.0
2020-11-23 12:30:00,97.55,98.06,97.53,97.87,123990.0,97.55,98.06,97.53,97.87,123990.0
2020-11-23 13:00:00,97.82,97.89,97.53,97.53,110798.0,97.82,97.89,97.53,97.53,110798.0
2020-11-23 13:30:00,97.54,97.55,97.22,97.36,81210.0,97.54,97.55,97.22,97.36,81210.0
2020-11-23 14:00:00,97.36,97.55,97.19,97.45,75488.0,97.36,97.55,97.19,97.45,75488.0
2020-11-23 14:30:00,97.46,97.54,97.13,97.54,107698.0,97.46,97.54,97.13,97.54,107698.0
2020-11-23 15:00:00,97.52,97.85,97.38,97.48,145852.0,97.52,97.85,97.38,97.48,145852.0
2020-11-23 15:30:00,97.48,97.69,97.14,97.61,459455.0,97.48,97.69,97.14,97.61,459455.0
2020-11-24 09:30:00,107.38,109.03,104.98,108.86,1698775.0,107.38,109.03,104.98,108.86,1698775.0
2020-11-24 10:00:00,108.76,109.11,106.56,107.9,757557.0,108.76,109.11,106.56,107.9,757557.0
2020-11-24 10:30:00,107.85,109.0,107.02,107.23,523725.0,107.85,109.0,107.02,107.23,523725.0
2020-11-24 11:00:00,107.31,107.82,106.9,107.41,343956.0,107.31,107.82,106.9,107.41,343956.0
2020-11-24 11:30:00,107.47,108.18,107.19,107.48,185900.0,107.47,108.18,107.19,107.48,185900.0
2020-11-24 12:00:00,107.48,107.67,107.02,107.13,207548.0,107.48,107.67,107.02,107.13,207548.0
2020-11-24 12:30:00,107.13,110.04,107.02,109.87,389856.0,107.13,110.04,107.02,109.87,389856.0
2020-11-24 13:00:00,109.88,110.15,108.84,109.25,362508.0,109.88,110.15,108.84,109.25,362508.0
2020-11-24 13:30:00,109.27,109.97,109.27,109.65,272290.0,109.27,109.97,109.27,109.65,272290.0
2020-11-24 14:00:00,109.62,110.44,108.83,108.95,313495.0,109.62,110.44,108.83,108.95,313495.0
2020-11-24 14:30:00,108.97,109.37,108.91,109.04,190274.0,108.97,109.37,108.91,109.04,190274.0
2020-11-24 15:00:00,109.04,109.93,108.95,109.47,228846.0,109.04,109.93,108.95,109.47,228846.0
2020-11-24 15:30:00,109.45,112.78,109.33,111.34,1929022.0,109.45,112.78,109.33,111.34,1929022.0
2020-11-25 09:30:00,111.06,112.29,110.0,110.52,446984.0,111.06,112.29,110.0,110.52,446984.0
2020-11-25 10:00:00,110.53,111.63,109.9,111.63,302593.0,110.53,111.63,109.9,111.63,302593.0
2020-11-25 10:30:00,111.59,112.17,111.04,111.44,152810.0,111.59,112.17,111.04,111.44,152810.0
2020-11-25 11:00:00,111.44,112.93,111.36,112.78,230118.0,111.44,112.93,111.36,112.78,230118.0
2020-11-25 11:30:00,112.85,112.86,111.47,111.73,176762.0,112.85,112.86,111.47,111.73,176762.0
2020-11-25 12:00:00,111.74,111.85,110.84,111.29,142988.0,111.74,111.85,110.84,111.29,142988.0
2020-11-25 12:30:00,111.29,112.25,110.78,111.99,116300.0,111.29,112.25,110.78,111.99,116300.0
2020-11-25 13:00:00,112.0,112.04,110.88,110.88,122067.0,112.0,112.04,110.88,110.88,122067.0
2020-11-25 13:30:00,110.87,111.61,110.73,111.44,158363.0,110.87,111.61,110.73,111.44,158363.0
2020-11-25 14:00:00,111.4,111.45,110.99,111.14,98945.0,111.4,111.45,110.99,111.14,98945.0
2020-11-25 14:30:00,111.18,111.42,111.07,111.25,106376.0,111.18,111.42,111.07,111.25,106376.0
2020-11-25 15:00:00,111.24,111.45,111.15,111.25,91560.0,111.24,111.45,111.15,111.25,91560.0
2020-11-25 15:30:00,111.26,111.92,111.25,111.73,350568.0,111.26,111.92,111.25,111.73,350568.0
2020-11-27 09:30:00,111.1,111.41,109.82,110.41,164391.0,111.1,111.41,109.82,110.41,164391.0
2020-11-27 10:00:00,110.42,110.88,110.26,110.72,114280.0,110.42,110.88,110.26,110.72,114280.0
2020-11-27 10:30:00,110.72,110.89,110.32,110.87,66919.0,110.72,110.89,110.32,110.87,66919.0
2020-11-27 11:00:00,110.85,110.93,110.4,110.41,95176.0,110.85,110.93,110.4,110.41,95176.0
2020-11-27 11:30:00,110.42,110.51,109.82,110.21,82396.0,110.42,110.51,109.82,110.21,82396.0
2020-11-27 12:00:00,110.26,110.26,109.61,109.72,66078.0,110.26,110.26,109.61,109.72,66078.0
2020-11-27 12:30:00,109.69,110.01,109.14,109.98,253753.0,109.69,110.01,109.14,109.98,253753.0
2020-11-30 09:30:00,109.35,109.92,108.42,108.8,122792.0,109.35,109.92,108.42,108.8,122792.0
2020-11-30 10:00:00,108.88,108.93,108.27,108.59,127211.0,108.88,108.93,108.27,108.59,127211.0
2020-11-30 10:30:00,108.59,108.73,107.89,108.6,81441.0,108.59,108.73,107.89,108.6,81441.0
2020-11-30 11:00:00,108.56,108.8,108.46,108.54,63409.0,108.56,108.8,108.46,108.54,63409.0
2020-11-30 11:30:00,108.46,108.54,108.15,108.23,51526.0,108.46,108.54,108.15,108.23,51526.0
2020-11-30 12:00:00,108.2,109.05,108.2,108.73,57174.0,108.2,109.05,108.2,108.73,57174.0
2020-11-30 12:30:00,108.67,108.98,108.62,108.83,39312.0,108.67,108.98,108.62,108.83,39312.0
2020-11-30 13:00:00,108.83,109.05,108.73,108.99,52930.0,108.83,109.05,108.73,108.99,52930.0
2020-11-30 13:30:00,108.94,109.04,108.6,108.64,42553.0,108.94,109.04,108.6,108.64,42553.0
2020-11-30 14:00:00,108.6,108.68,108.35,108.46,39861.0,108.6,108.68,108.35,108.46,39861.0
2020-11-30 14:30:00,108.42,108.84,108.18,108.8,51705.0,108.42,108.84,108.18,108.8,51705.0
2020-11-30 15:00:00,108.8,108.82,108.52,108.62,80495.0,108.8,108.82,108.52,108.62,80495.0
2020-11-30 15:30:00,108.6,109.37,108.52,109.36,300294.0,108.6,109.37,108.52,109.36,300294.0
2020-12-01 09:30:00,110.05,110.92,109.21,110.47,134001.0,110.05,110.92,109.21,110.47,134001.0
2020-12-01 10:00:00,110.45,111.57,110.44,111.43,93859.0,110.45,111.57,110.44,111.43,93859.0
2020-12-01 10:30:00,111.45,111.74,111.0,111.27,104478.0,111.45,111.74,111.0,111.27,104478.0
2020-12-01 11:00:00,111.28,112.1,111.28,111.66,144324.0,111.28,112.1,111.28,111.66,144324.0
2020-12-01 11:30:00,111.66,111.99,111.55,111.74,79290.0,111.66,111.99,111.55,111.74,79290.0
2020-12-01 12:00:00,111.77,111.79,111.28,111.59,35423.0,111.77,111.79,111.28,111.59,35423.0
2020-12-01 12:30:00,111.58,111.89,111.49,111.6,40747.0,111.58,111.89,111.49,111.6,40747.0
2020-12-01 13:00:00,111.63,111.68,111.06,111.53,63316.0,111.63,111.68,111.06,111.53,63316.0
2020-12-01 13:30:00,111.46,111.65,111.35,111.6,44729.0,111.46,111.65,111.35,111.6,44729.0
2020-12-01 14:00:00,111.59,111.81,111.37,111.61,32027.0,111.59,111.81,111.37,111.61,32027.0
2020-12-01 14:30:00,111.64,112.28,111.55,112.14,96626.0,111.64,112.28,111.55,112.14,96626.0
2020-12-01 15:00:00,112.16,112.17,111.8,111.84,89571.0,112.16,112.17,111.8,111.84,89571.0
2020-12-01 15:30:00,111.84,112.42,111.75,112.4,265062.0,111.84,112.42,111.75,112.4,265062.0
2020-12-02 09:30:00,111.67,112.65,111.24,111.36,111520.0,111.67,112.65,111.24,111.36,111520.0
2020-12-02 10:00:00,111.42,112.28,111.41,112.22,49690.0,111.42,112.28,111.41,112.22,49690.0
2020-12-02 10:30:00,112.29,112.29,111.37,111.69,86260.0,112.29,112.29,111.37,111.69,86260.0
2020-12-02 11:00:00,111.68,111.8,111.4,111.73,60881.0,111.68,111.8,111.4,111.73,60881.0
2020-12-02 11:30:00,111.74,111.98,111.7,111.93,35939.0,111.74,111.98,111.7,111.93,35939.0
2020-12-02 12:00:00,111.91,112.09,111.87,112.06,51757.0,111.91,112.09,111.87,112.06,51757.0
2020-12-02 12:30:00,112.09,112.2,111.78,111.95,100502.0,112.09,112.2,111.78,111.95,100502.0
2020-12-02 13:00:00,111.94,112.22,111.91,112.19,66770.0,111.94,112.22,111.91,112.19,66770.0
2020-12-02 13:30:00,112.2,112.21,111.58,111.61,66982.0,112.2,112.21,111.58,111.61,66982.0
2020-12-02 14:00:00,111.61,111.63,110.93,111.02,50343.0,111.61,111.63,110.93,111.02,50343.0
2020-12-02 14:30:00,111.05,111.22,110.95,111.22,35545.0,111.05,111.22,110.95,111.22,35545.0
2020-12-02 15:00:00,111.24,111.6,111.24,111.56,73293.0,111.24,111.6,111.24,111.56,73293.0
2020-12-02 15:30:00,111.58,111.81,111.51,111.6,149593.0,111.58,111.81,111.51,111.6,149593.0
2020-12-03 09:30:00,110.89,113.61,110.7,113.43,200303.0,110.89,113.61,110.7,113.43,200303.0
2020-12-03 10:00:00,113.44,113.53,112.9,113.04,57211.0,113.44,113.53,112.9,113.04,57211.0
2020-12-03 10:30:00,112.99,113.79,112.97,113.64,107882.0,112.99,113.79,112.97,113.64,107882.0
2020-12-03 11:00:00,113.64,114.05,113.4,113.86,120555.0,113.64,114.05,113.4,113.86,120555.0
2020-12-03 11:30:00,113.86,113.92,113.52,113.89,43276.0,113.86,113.92,113.52,113.89,43276.0
2020-12-03 12:00:00,113.89,114.03,113.53,113.67,48649.0,113.89,114.03,113.53,113.67,48649.0
2020-12-03 12:30:00,113.67,114.21,113.6,114.16,98353.0,113.67,114.21,113.6,114.16,98353.0
2020-12-03 13:00:00,114.14,114.32,113.67,113.96,132763.0,114.14,114.32,113.67,113.96,132763.0
2020-12-03 13:30:00,113.97,114.12,113.53,113.64,72931.0,113.97,114.12,113.53,113.64,72931.0
2020-12-03 14:00:00,113.62,113.69,113.5,113.61,75519.0,113.62,113.69,113.5,113.61,75519.0
2020-12-03 14:30:00,113.59,113.66,113.03,113.26,78345.0,113.59,113.66,113.03,113.26,78345.0
2020-12-03 15:00:00,113.21,113.23,112.78,112.88,110382.0,113.21,113.23,112.78,112.88,110382.0
2020-12-03 15:30:00,112.88,112.97,111.73,112.09,250568.0,112.88,112.97,111.73,112.09,250568.0
2020-12-04 09:30:00,111.57,112.76,110.77,111.84,99751.0,111.57,112.76,110.77,111.84,99751.0
2020-12-04 10:00:00,111.84,112.02,110.82,112.02,68041.0,111.84,112.02,110.82,112.02,68041.0
2020-12-04 10:30:00,112.08,112.08,111.45,112.08,81209.0,112.08,112.08,111.45,112.08,81209.0
2020-12-04 11:00:00,112.08,112.49,111.98,112.21,96778.0,112.08,112.49,111.98,112.21,96778.0
2020-12-04 11:30:00,112.22,112.95,112.12,112.94,71976.0,112.22,112.95,112.12,112.94,71976.0
2020-12-04 12:00:00,112.96,113.39,112.89,113.27,89326.0,112.96,113.39,112.89,113.27,89326.0
2020-12-04 12:30:00,113.27,113.48,113.03,113.34,71005.0,113.27,113.48,113.03,113.34,71005.0
2020-12-04 13:00:00,113.33,113.37,112.64,112.74,99249.0,113.33,113.37,112.64,112.74,99249.0
2020-12-04 13:30:00,112.73,112.99,112.61,112.9,61169.0,112.73,112.99,112.61,112.9,61169.0
2020-12-04 14:00:00,112.89,112.97,112.51,112.54,51823.0,112.89,112.97,112.51,112.54,51823.0
2020-12-04 14:30:00,112.52,112.76,112.36,112.4,63021.0,112.52,112.76,112.36,112.4,63021.0
2020-12-04 15:00:00,112.41,112.57,112.3,112.33,72567.0,112.41,112.57,112.3,112.33,72567.0
2020-12-04 15:30:00,112.34,112.92,112.32,112.55,254158.0,112.34,112.92,112.32,112.55,254158.0
2020-12-07 09:30:00,112.33,112.33,111.32,111.76,72883.0,112.33,112.33,111.32,111.76,72883.0
2020-12-07 10:00:00,111.89,112.54,111.74,112.34,75869.0,111.89,112.54,111.74,112.34,75869.0
2020-12-07 10:30:00,112.38,112.65,111.91,112.02,50948.0,112.38,112.65,111.91,112.02,50948.0
2020-12-07 11:00:00,112.02,112.27,111.65,112.04,59465.0,112.02,112.27,111.65,112.04,59465.0
2020-12-07 11:30:00,112.05,112.41,111.72,111.82,86496.0,112.05,112.41,111.72,111.82,86496.0
2020-12-07 12:00:00,111.84,111.89,111.52,111.62,67669.0,111.84,111.89,111.52,111.62,67669.0
2020-12-07 12:30:00,111.65,112.18,111.63,111.81,108322.0,111.65,112.18,111.63,111.81,108322.0
2020-12-07 13:00:00,111.81,111.88,111.55,111.65,42830.0,111.81,111.88,111.55,111.65,42830.0
2020-12-07 13:30:00,111.67,111.84,111.56,111.67,59797.0,111.67,111.84,111.56,111.67,59797.0
2020-12-07 14:00:00,111.64,111.66,111.34,111.38,58712.0,111.64,111.66,111.34,111.38,58712.0
2020-12-07 14:30:00,111.36,111.46,111.2,111.32,65951.0,111.36,111.46,111.2,111.32,65951.0
2020-12-07 15:00:00,111.36,111.76,111.34,111.69,69556.0,111.36,111.76,111.34,111.69,69556.0
2020-12-07 15:30:00,111.72,112.02,111.59,111.99,220932.0,111.72,112.02,111.59,111.99,220932.0
2020-12-08 09:30:00,111.26,111.8,110.32,111.47,98745.0,111.26,111.8,110.32,111.47,98745.0
2020-12-08 10:00:00,111.55,111.89,111.1,111.13,85778.0,111.55,111.89,111.1,111.13,85778.0
2020-12-08 10:30:00,111.16,111.59,111.1,111.47,67664.0,111.16,111.59,111.1,111.47,67664.0
2020-12-08 11:00:00,111.59,111.65,111.17,111.34,41889.0,111.59,111.65,111.17,111.34,41889.0
2020-12-08 11:30:00,111.31,111.34,110.31,110.56,109109.0,111.31,111.34,110.31,110.56,109109.0
2020-12-08 12:00:00,110.59,110.61,109.98,110.19,118861.0,110.59,110.61,109.98,110.19,118861.0
2020-12-08 12:30:00,110.19,110.23,109.66,109.86,98951.0,110.19,110.23,109.66,109.86,98951.0
2020-12-08 13:00:00,109.87,109.96,109.55,109.74,49026.0,109.87,109.96,109.55,109.74,49026.0
2020-12-08 13:30:00,109.76,109.81,109.15,109.23,59554.0,109.76,109.81,109.15,109.23,59554.0
2020-12-08 14:00:00,109.23,109.45,109.2,109.38,93050.0,109.23,109.45,109.2,109.38,93050.0
2020-12-08 14:30:00,109.39,109.78,109.22,109.73,82079.0,109.39,109.78,109.22,109.73,82079.0
2020-12-08 15:00:00,109.75,109.78,109.01,109.23,105098.0,109.75,109.78,109.01,109.23,105098.0
2020-12-08 15:30:00,109.25,109.52,109.19,109.44,184197.0,109.25,109.52,109.19,109.44,184197.0
2020-12-09 09:30:00,110.41,111.89,109.94,111.3,171560.0,110.41,111.89,109.94,111.3,171560.0
2020-12-09 10:00:00,111.23,111.53,110.79,111.34,101042.0,111.23,111.53,110.79,111.34,101042.0
2020-12-09 10:30:00,111.34,111.7,111.34,111.44,59981.0,111.34,111.7,111.34,111.44,59981.0
2020-12-09 11:00:00,111.43,111.7,111.29,111.4,73367.0,111.43,111.7,111.29,111.4,73367.0
2020-12-09 11:30:00,111.39,111.69,111.09,111.1,102595.0,111.39,111.69,111.09,111.1,102595.0
2020-12-09 12:00:00,111.1,111.1,110.81,110.96,44456.0,111.1,111.1,110.81,110.96,44456.0
2020-12-09 12:30:00,110.97,110.99,110.12,110.12,50198.0,110.97,110.99,110.12,110.12,50198.0
2020-12-09 13:00:00,110.1,110.64,110.04,110.15,86563.0,110.1,110.64,110.04,110.15,86563.0
2020-12-09 13:30:00,110.11,110.26,109.78,109.97,69569.0,110.11,110.26,109.78,109.97,69569.0
2020-12-09 14:00:00,110.03,110.34,109.89,110.25,56502.0,110.03,110.34,109.89,110.25,56502.0
2020-12-09 14:30:00,110.25,110.81,110.22,110.5,55748.0,110.25,110.81,110.22,110.5,55748.0
2020-12-09 15:00:00,110.52,110.86,110.39,110.47,98244.0,110.52,110.86,110.39,110.47,98244.0
2020-12-09 15:30:00,110.45,111.1,110.38,110.95,185569.0,110.45,111.1,110.38,110.95,185569.0
2020-12-10 09:30:00,110.66,110.75,109.2,109.59,115929.0,110.66,110.75,109.2,109.59,115929.0
2020-12-10 10:00:00,109.62,110.09,109.22,109.42,73951.0,109.62,110.09,109.22,109.42,73951.0
2020-12-10 10:30:00,109.41,109.48,109.11,109.39,128270.0,109.41,109.48,109.11,109.39,128270.0
2020-12-10 11:00:00,109.38,109.48,109.14,109.27,58303.0,109.38,109.48,109.14,109.27,58303.0
2020-12-10 11:30:00,109.3,109.5,108.96,109.0,49922.0,109.3,109.5,108.96,109.0,49922.0
2020-12-10 12:00:00,108.97,109.21,108.97,109.12,38383.0,108.97,109.21,108.97,109.12,38383.0
2020-12-10 12:30:00,109.15,109.17,108.84,108.9,79811.0,109.15,109.17,108.84,108.9,79811.0
2020-12-10 13:00:00,108.9,108.97,108.73,108.91,45410.0,108.9,108.97,108.73,108.91,45410.0
2020-12-10 13:30:00,108.91,108.94,108.56,108.6,68889.0,108.91,108.94,108.56,108.6,68889.0
2020-12-10 14:00:00,108.6,108.65,108.36,108.38,80170.0,108.6,108.65,108.36,108.38,80170.0
2020-12-10 14:30:00,108.37,108.54,107.89,107.95,131660.0,108.37,108.54,107.89,107.95,131660.0
2020-12-10 15:00:00,107.96,108.1,107.79,107.98,165799.0,107.96,108.1,107.79,107.98,165799.0
2020-12-10 15:30:00,107.98,108.41,107.9,108.2,475007.0,107.98,108.41,107.9,108.2,475007.0
2020-12-11 09:30:00,107.51,108.21,107.02,107.33,116879.0,107.51,108.21,107.02,107.33,116879.0
2020-12-11 10:00:00,107.36,107.53,106.7,106.77,101871.0,107.36,107.53,106.7,106.77,101871.0
2020-12-11 10:30:00,106.73,106.75,106.13,106.19,92822.0,106.73,106.75,106.13,106.19,92822.0
2020-12-11 11:00:00,106.21,106.76,106.17,106.38,102574.0,106.21,106.76,106.17,106.38,102574.0
2020-12-11 11:30:00,106.38,106.43,106.03,106.4,55659.0,106.38,106.43,106.03,106.4,55659.0
2020-12-11 12:00:00,106.44,106.7,106.15,106.64,93624.0,106.44,106.7,106.15,106.64,93624.0
2020-12-11 12:30:00,106.63,106.82,106.38,106.69,68790.0,106.63,106.82,106.38,106.69,68790.0
2020-12-11 13:00:00,106.66,106.79,106.43,106.52,76615.0,106.66,106.79,106.43,106.52,76615.0
2020-12-11 13:30:00,106.52,107.14,106.51,107.13,105821.0,106.52,107.14,106.51,107.13,105821.0
2020-12-11 14:00:00,107.15,107.2,106.71,106.85,55312.0,107.15,107.2,106.71,106.85,55312.0
2020-12-11 14:30:00,106.85,107.01,106.54,106.67,72202.0,106.85,107.01,106.54,106.67,72202.0
2020-12-11 15:00:00,106.66,107.15,106.63,106.8,72154.0,106.66,107.15,106.63,106.8,72154.0
2020-12-11 15:30:00,106.77,107.08,106.37,106.54,245857.0,106.77,107.08,106.37,106.54,245857.0
2020-12-14 09:30:00,107.6,108.25,107.05,107.65,160062.0,107.6,108.25,107.05,107.65,160062.0
2020-12-14 10:00:00,107.67,108.04,107.54,107.58,69921.0,107.67,108.04,107.54,107.58,69921.0
2020-12-14 10:30:00,107.59,107.67,106.38,106.38,77941.0,107.59,107.67,106.38,106.38,77941.0
2020-12-14 11:00:00,106.43,106.99,106.27,106.97,126931.0,106.43,106.99,106.27,106.97,126931.0
2020-12-14 11:30:00,107.0,107.64,106.96,107.5,112262.0,107.0,107.64,106.96,107.5,112262.0
2020-12-14 12:00:00,107.52,108.07,107.48,107.83,117312.0,107.52,108.07,107.48,107.83,117312.0
2020-12-14 12:30:00,107.83,107.83,107.38,107.5,77089.0,107.83,107.83,107.38,107.5,77089.0
2020-12-14 13:00:00,107.52,107.7,107.39,107.67,81880.0,107.52,107.7,107.39,107.67,81880.0
2020-12-14 13:30:00,107.65,108.01,107.6,107.97,125503.0,107.65,108.01,107.6,107.97,125503.0
2020-12-14 14:00:00,107.98,108.11,107.82,108.02,192880.0,107.98,108.11,107.82,108.02,192880.0
2020-12-14 14:30:00,108.02,108.05,107.44,107.53,210647.0,108.02,108.05,107.44,107.53,210647.0
2020-12-14 15:00:00,107.54,107.61,107.28,107.41,142692.0,107.54,107.61,107.28,107.41,142692.0
2020-12-14 15:30:00,107.44,108.06,107.41,107.6,363823.0,107.44,108.06,107.41,107.6,363823.0
2020-12-15 09:30:00,108.31,109.7,107.92,108.82,200158.0,108.31,109.7,107.92,108.82,200158.0
2020-12-15 10:00:00,108.81,109.94,108.71,109.77,203342.0,108.81,109.94,108.71,109.77,203342.0
2020-12-15 10:30:00,109.77,109.8,108.61,109.52,151057.0,109.77,109.8,108.61,109.52,151057.0
2020-12-15 11:00:00,109.53,109.66,109.2,109.3,126084.0,109.53,109.66,109.2,109.3,126084.0
2020-12-15 11:30:00,109.29,109.41,108.85,109.02,79771.0,109.29,109.41,108.85,109.02,79771.0
2020-12-15 12:00:00,108.99,109.09,108.91,108.92,72160.0,108.99,109.09,108.91,108.92,72160.0
2020-12-15 12:30:00,108.94,110.18,108.92,110.1,103417.0,108.94,110.18,108.92,110.1,103417.0
2020-12-15 13:00:00,110.09,110.51,109.98,110.41,101131.0,110.09,110.51,109.98,110.41,101131.0
2020-12-15 13:30:00,110.41,110.59,110.13,110.2,99279.0,110.41,110.59,110.13,110.2,99279.0
2020-12-15 14:00:00,110.22,110.61,110.1,110.45,108271.0,110.22,110.61,110.1,110.45,108271.0
2020-12-15 14:30:00,110.46,110.48,110.05,110.07,110621.0,110.46,110.48,110.05,110.07,110621.0
2020-12-15 15:00:00,110.07,110.29,109.97,110.03,163330.0,110.07,110.29,109.97,110.03,163330.0
2020-12-15 15:30:00,110.04,110.09,109.88,110.05,427544.0,110.04,110.09,109.88,110.05,427544.0
2020-12-16 09:30:00,109.65,112.92,109.39,112.92,200751.0,109.65,112.92,109.39,112.92,200751.0
2020-12-16 10:00:00,112.93,113.48,112.82,113.25,170535.0,112.93,113.48,112.82,113.25,170535.0
2020-12-16 10:30:00,113.21,113.37,111.92,111.95,141025.0,113.21,113.37,111.92,111.95,141025.0
2020-12-16 11:00:00,112.0,112.2,110.97,112.2,136893.0,112.0,112.2,110.97,112.2,136893.0
2020-12-16 11:30:00,112.2,112.37,111.94,112.37,150064.0,112.2,112.37,111.94,112.37,150064.0
2020-12-16 12:00:00,112.34,112.52,111.99,112.03,81244.0,112.34,112.52,111.99,112.03,81244.0
2020-12-16 12:30:00,112.02,112.61,112.0,112.23,84406.0,112.02,112.61,112.0,112.23,84406.0
2020-12-16 13:00:00,112.23,112.41,112.0,112.08,54005.0,112.23,112.41,112.0,112.08,54005.0
2020-12-16 13:30:00,112.08,112.35,111.88,112.13,100511.0,112.08,112.35,111.88,112.13,100511.0
2020-12-16 14:00:00,112.13,113.05,112.0,112.86,278368.0,112.13,113.05,112.0,112.86,278368.0
2020-12-16 14:30:00,112.88,113.36,112.83,113.15,126960.0,112.88,113.36,112.83,113.15,126960.0
2020-12-16 15:00:00,113.15,113.17,112.81,113.08,113338.0,113.15,113.17,112.81,113.08,113338.0
2020-12-16 15:30:00,113.08,113.12,112.58,112.91,291702.0,113.08,113.12,112.58,112.91,291702.0
2020-12-17 09:30:00,113.27,114.05,112.31,114.05,127854.0,113.27,114.05,112.31,114.05,127854.0
2020-12-17 10:00:00,113.93,114.15,113.67,113.96,82014.0,113.93,114.15,113.67,113.96,82014.0
2020-12-17 10:30:00,113.9,114.05,112.96,113.2,178313.0,113.9,114.05,112.96,113.2,178313.0
2020-12-17 11:00:00,113.19,113.97,113.08,113.88,76090.0,113.19,113.97,113.08,113.88,76090.0
2020-12-17 11:30:00,113.88,114.17,113.81,113.92,112959.0,113.88,114.17,113.81,113.92,112959.0
2020-12-17 12:00:00,113.92,113.93,113.34,113.34,89984.0,113.92,113.93,113.34,113.34,89984.0
2020-12-17 12:30:00,113.32,113.33,112.86,113.23,44634.0,113.32,113.33,112.86,113.23,44634.0
2020-12-17 13:00:00,113.21,113.32,112.97,113.2,45654.0,113.21,113.32,112.97,113.2,45654.0
2020-12-17 13:30:00,113.21,113.57,113.2,113.31,39835.0,113.21,113.57,113.2,113.31,39835.0
2020-12-17 14:00:00,113.3,113.5,113.24,113.32,57627.0,113.3,113.5,113.24,113.32,57627.0
2020-12-17 14:30:00,113.31,113.38,112.96,113.14,68304.0,113.31,113.38,112.96,113.14,68304.0
2020-12-17 15:00:00,113.15,113.29,112.88,113.26,60077.0,113.15,113.29,112.88,113.26,60077.0
2020-12-17 15:30:00,113.23,113.26,112.94,113.01,240981.0,113.23,113.26,112.94,113.01,240981.0
2020-12-18 09:30:00,113.11,113.54,112.04,113.14,378770.0,113.11,113.54,112.04,113.14,378770.0
2020-12-18 10:00:00,113.14,113.31,112.52,112.74,100087.0,113.14,113.31,112.52,112.74,100087.0
2020-12-18 10:30:00,112.73,112.9,112.01,112.08,108012.0,112.73,112.9,112.01,112.08,108012.0
2020-12-18 11:00:00,112.09,112.2,111.61,112.17,112442.0,112.09,112.2,111.61,112.17,112442.0
2020-12-18 11:30:00,112.13,112.42,112.03,112.36,69166.0,112.13,112.42,112.03,112.36,69166.0
2020-12-18 12:00:00,112.35,112.51,112.03,112.16,66320.0,112.35,112.51,112.03,112.16,66320.0
2020-12-18 12:30:00,112.16,112.35,112.15,112.26,46025.0,112.16,112.35,112.15,112.26,46025.0
2020-12-18 13:00:00,112.26,112.36,112.22,112.27,49393.0,112.26,112.36,112.22,112.27,49393.0
2020-12-18 13:30:00,112.3,112.37,112.22,112.27,50056.0,112.3,112.37,112.22,112.27,50056.0
2020-12-18 14:00:00,112.27,112.27,111.83,111.83,45378.0,112.27,112.27,111.83,111.83,45378.0
2020-12-18 14:30:00,111.82,112.09,111.7,111.82,63581.0,111.82,112.09,111.7,111.82,63581.0
2020-12-18 15:00:00,111.84,112.08,111.81,112.02,65200.0,111.84,112.08,111.81,112.02,65200.0
2020-12-18 15:30:00,112.02,112.19,111.53,111.84,346866.0,112.02,112.19,111.53,111.84,346866.0
2020-12-21 09:30:00,111.28,111.85,110.34,110.83,173076.0,111.28,111.85,110.34,110.83,173076.0
2020-12-21 10:00:00,110.82,111.25,110.35,111.19,268209.0,110.82,111.25,110.35,111.19,268209.0
2020-12-21 10:30:00,111.14,111.64,110.76,111.35,76381.0,111.14,111.64,110.76,111.35,76381.0
2020-12-21 11:00:00,111.3,111.49,110.87,110.87,57429.0,111.3,111.49,110.87,110.87,57429.0
2020-12-21 11:30:00,110.92,111.72,110.92,111.65,74320.0,110.92,111.72,110.92,111.65,74320.0
2020-12-21 12:00:00,111.67,111.8,111.52,111.75,144540.0,111.67,111.8,111.52,111.75,144540.0
2020-12-21 12:30:00,111.77,112.03,111.73,111.98,40518.0,111.77,112.03,111.73,111.98,40518.0
2020-12-21 13:00:00,111.99,112.29,111.92,112.23,70901.0,111.99,112.29,111.92,112.23,70901.0
2020-12-21 13:30:00,112.23,112.33,112.05,112.19,50073.0,112.23,112.33,112.05,112.19,50073.0
2020-12-21 14:00:00,112.21,112.33,112.05,112.33,52759.0,112.21,112.33,112.05,112.33,52759.0
2020-12-21 14:30:00,112.37,112.53,112.23,112.28,69345.0,112.37,112.53,112.23,112.28,69345.0
2020-12-21 15:00:00,112.28,112.29,111.84,111.87,85945.0,112.28,112.29,111.84,111.87,85945.0
2020-12-21 15:30:00,111.84,111.94,111.32,111.5,172095.0,111.84,111.94,111.32,111.5,172095.0
2020-12-22 09:30:00,111.37,111.37,109.0,109.18,161666.0,111.37,111.37,109.0,109.18,161666.0
2020-12-22 10:00:00,109.12,109.56,108.35,109.4,102791.0,109.12,109.56,108.35,109.4,102791.0
2020-12-22 10:30:00,109.4,109.47,108.56,108.68,60092.0,109.4,109.47,108.56,108.68,60092.0
2020-12-22 11:00:00,108.67,109.02,108.56,108.85,67488.0,108.67,109.02,108.56,108.85,67488.0
2020-12-22 11:30:00,108.86,108.97,108.13,108.76,84132.0,108.86,108.97,108.13,108.76,84132.0
2020-12-22 12:00:00,108.81,108.85,108.47,108.69,67585.0,108.81,108.85,108.47,108.69,67585.0
2020-12-22 12:30:00,108.69,108.79,108.51,108.76,42519.0,108.69,108.79,108.51,108.76,42519.0
2020-12-22 13:00:00,108.79,109.4,108.7,109.4,52787.0,108.79,109.4,108.7,109.4,52787.0
2020-12-22 13:30:00,109.39,109.48,108.77,108.82,70797.0,109.39,109.48,108.77,108.82,70797.0
2020-12-22 14:00:00,108.82,109.07,108.66,108.9,43514.0,108.82,109.07,108.66,108.9,43514.0
2020-12-22 14:30:00,108.88,109.0,108.56,108.64,44534.0,108.88,109.0,108.56,108.64,44534.0
2020-12-22 15:00:00,108.65,108.94,108.61,108.88,74255.0,108.65,108.94,108.61,108.88,74255.0
2020-12-22 15:30:00,108.91,109.1,108.82,108.97,233220.0,108.91,109.1,108.82,108.97,233220.0
2020-12-23 09:30:00,109.43,109.43,108.27,108.72,82412.0,109.43,109.43,108.27,108.72,82412.0
2020-12-23 10:00:00,108.76,108.76,108.01,108.09,52968.0,108.76,108.76,108.01,108.09,52968.0
2020-12-23 10:30:00,108.09,108.28,107.9,108.15,82935.0,108.09,108.28,107.9,108.15,82935.0
2020-12-23 11:00:00,108.11,108.28,108.0,108.09,46956.0,108.11,108.28,108.0,108.09,46956.0
2020-12-23 11:30:00,108.11,108.3,108.0,108.05,50980.0,108.11,108.3,108.0,108.05,50980.0
2020-12-23 12:00:00,108.02,108.13,107.52,108.01,90788.0,108.02,108.13,107.52,108.01,90788.0
2020-12-23 12:30:00,108.01,108.15,107.91,108.13,50943.0,108.01,108.15,107.91,108.13,50943.0
2020-12-23 13:00:00,108.12,108.14,107.63,107.69,84132.0,108.12,108.14,107.63,107.69,84132.0
2020-12-23 13:30:00,107.67,108.26,107.66,108.0,48018.0,107.67,108.26,107.66,108.0,48018.0
2020-12-23 14:00:00,108.0,108.01,107.58,107.6,45329.0,108.0,108.01,107.58,107.6,45329.0
2020-12-23 14:30:00,107.63,108.0,107.62,107.92,48952.0,107.63,108.0,107.62,107.92,48952.0
2020-12-23 15:00:00,107.92,108.14,107.82,108.07,59204.0,107.92,108.14,107.82,108.07,59204.0
2020-12-23 15:30:00,108.09,108.14,107.54,107.58,199272.0,108.09,108.14,107.54,107.58,199272.0
2020-12-24 09:30:00,107.88,108.19,107.49,107.75,63707.0,107.88,108.19,107.49,107.75,63707.0
2020-12-24 10:00:00,107.73,107.95,107.62,107.81,43894.0,107.73,107.95,107.62,107.81,43894.0
2020-12-24 10:30:00,107.82,108.39,107.81,108.31,43011.0,107.82,108.39,107.81,108.31,43011.0
2020-12-24 11:00:00,108.3,108.67,108.3,108.67,43400.0,108.3,108.67,108.3,108.67,43400.0
2020-12-24 11:30:00,108.67,108.74,108.52,108.58,46244.0,108.67,108.74,108.52,108.58,46244.0
2020-12-24 12:00:00,108.57,108.62,108.22,108.62,42500.0,108.57,108.62,108.22,108.62,42500.0
2020-12-24 12:30:00,108.62,109.04,108.5,109.03,116729.0,108.62,109.04,108.5,109.03,116729.0
2020-12-28 09:30:00,109.51,109.69,108.45,108.78,65598.0,109.51,109.69,108.45,108.78,65598.0
2020-12-28 10:00:00,108.79,109.0,108.5,108.93,60094.0,108.79,109.0,108.5,108.93,60094.0
2020-12-28 10:30:00,108.95,109.03,108.34,108.5,48369.0,108.95,109.03,108.34,108.5,48369.0
2020-12-28 11:00:00,108.47,108.58,108.3,108.32,36963.0,108.47,108.58,108.3,108.32,36963.0
2020-12-28 11:30:00,108.35,108.45,108.01,108.08,58827.0,108.35,108.45,108.01,108.08,58827.0
2020-12-28 12:00:00,108.06,108.29,107.9,108.29,32615.0,108.06,108.29,107.9,108.29,32615.0
2020-12-28 12:30:00,108.29,108.39,108.08,108.11,41311.0,108.29,108.39,108.08,108.11,41311.0
2020-12-28 13:00:00,108.14,108.21,107.91,107.95,76055.0,108.14,108.21,107.91,107.95,76055.0
2020-12-28 13:30:00,107.98,108.21,107.9,108.08,41744.0,107.98,108.21,107.9,108.08,41744.0
2020-12-28 14:00:00,108.06,108.22,107.98,108.08,40346.0,108.06,108.22,107.98,108.08,40346.0
2020-12-28 14:30:00,108.08,108.11,107.77,107.86,48415.0,108.08,108.11,107.77,107.86,48415.0
2020-12-28 15:00:00,107.88,107.97,107.7,107.97,91458.0,107.88,107.97,107.7,107.97,91458.0
2020-12-28 15:30:00,108.0,108.07,107.64,107.93,185270.0,108.0,108.07,107.64,107.93,185270.0
2020-12-29 09:30:00,108.78,109.62,108.58,108.76,70287.0,108.78,109.62,108.58,108.76,70287.0
2020-12-29 10:00:00,108.77,108.85,107.62,107.84,84317.0,108.77,108.85,107.62,107.84,84317.0
2020-12-29 10:30:00,107.82,108.07,107.6,107.98,29714.0,107.82,108.07,107.6,107.98,29714.0
2020-12-29 11:00:00,107.98,108.63,107.97,108.37,29888.0,107.98,108.63,107.97,108.37,29888.0
2020-12-29 11:30:00,108.42,108.65,108.2,108.61,67292.0,108.42,108.65,108.2,108.61,67292.0
2020-12-29 12:00:00,108.62,109.27,108.61,109.12,102542.0,108.62,109.27,108.61,109.12,102542.0
2020-12-29 12:30:00,109.12,109.12,108.64,108.77,135336.0,109.12,109.12,108.64,108.77,135336.0
2020-12-29 13:00:00,108.77,108.85,108.18,108.69,93755.0,108.77,108.85,108.18,108.69,93755.0
2020-12-29 13:30:00,108.67,109.27,108.59,109.16,55260.0,108.67,109.27,108.59,109.16,55260.0
2020-12-29 14:00:00,109.13,109.19,108.83,108.94,50166.0,109.13,109.19,108.83,108.94,50166.0
2020-12-29 14:30:00,108.95,109.2,108.86,108.91,48008.0,108.95,109.2,108.86,108.91,48008.0
2020-12-29 15:00:00,108.89,109.19,108.76,109.11,73979.0,108.89,109.19,108.76,109.11,73979.0
2020-12-29 15:30:00,109.09,109.28,108.9,109.08,283001.0,109.09,109.28,108.9,109.08,283001.0
2020-12-30 09:30:00,109.15,109.81,108.66,108.97,48201.0,109.15,109.81,108.66,108.97,48201.0
2020-12-30 10:00:00,108.99,109.0,108.29,108.31,28352.0,108.99,109.0,108.29,108.31,28352.0
2020-12-30 10:30:00,108.4,108.71,108.19,108.57,44230.0,108.4,108.71,108.19,108.57,44230.0
2020-12-30 11:00:00,108.58,108.69,108.43,108.5,42016.0,108.58,108.69,108.43,108.5,42016.0
2020-12-30 11:30:00,108.5,108.52,107.96,108.2,57227.0,108.5,108.52,107.96,108.2,57227.0
2020-12-30 12:00:00,108.16,108.31,108.01,108.08,27746.0,108.16,108.31,108.01,108.08,27746.0
2020-12-30 12:30:00,108.07,108.14,107.83,107.96,42022.0,108.07,108.14,107.83,107.96,42022.0
2020-12-30 13:00:00,107.95,108.01,107.8,107.8,28869.0,107.95,108.01,107.8,107.8,28869.0
2020-12-30 13:30:00,107.85,107.87,107.6,107.64,29336.0,107.85,107.87,107.6,107.64,29336.0
2020-12-30 14:00:00,107.65,107.7,107.47,107.51,37620.0,107.65,107.7,107.47,107.51,37620.0
2020-12-30 14:30:00,107.55,107.86,107.52,107.76,41961.0,107.55,107.86,107.52,107.76,41961.0
2020-12-30 15:00:00,107.78,108.04,107.7,108.0,40532.0,107.78,108.04,107.7,108.0,40532.0
2020-12-30 15:30:00,108.01,108.21,107.67,107.8,252137.0,108.01,108.21,107.67,107.8,252137.0
2020-12-31 09:30:00,107.94,108.23,107.27,107.69,37306.0,107.94,108.23,107.27,107.69,37306.0
2020-12-31 10:00:00,107.69,108.02,107.45,108.01,33666.0,107.69,108.02,107.45,108.01,33666.0
2020-12-31 10:30:00,107.97,107.97,107.25,107.3,47928.0,107.97,107.97,107.25,107.3,47928.0
2020-12-31 11:00:00,107.3,107.41,107.05,107.41,45428.0,107.3,107.41,107.05,107.41,45428.0
2020-12-31 11:30:00,107.38,107.41,106.9,107.02,45811.0,107.38,107.41,106.9,107.02,45811.0
2020-12-31 12:00:00,107.03,107.36,106.96,107.35,29954.0,107.03,107.36,106.96,107.35,29954.0
2020-12-31 12:30:00,107.35,107.35,107.1,107.31,25595.0,107.35,107.35,107.1,107.31,25595.0
2020-12-31 13:00:00,107.28,107.6,107.19,107.26,32164.0,107.28,107.6,107.19,107.26,32164.0
2020-12-31 13:30:00,107.23,107.88,107.22,107.64,34803.0,107.23,107.88,107.22,107.64,34803.0
2020-12-31 14:00:00,107.65,107.74,107.52,107.64,41771.0,107.65,107.74,107.52,107.64,41771.0
2020-12-31 14:30:00,107.67,107.89,107.61,107.88,43259.0,107.67,107.89,107.61,107.88,43259.0
2020-12-31 15:00:00,107.86,108.3,107.82,107.94,67334.0,107.86,108.3,107.82,107.94,67334.0
2020-12-31 15:30:00,107.95,108.08,107.8,107.94,137748.0,107.95,108.08,107.8,107.94,137748.0
2021-01-04 09:30:00,108.07,108.34,107.32,107.56,74720.0,108.07,108.34,107.32,107.56,74720.0
2021-01-04 10:00:00,107.56,107.8,107.12,107.31,41838.0,107.56,107.8,107.12,107.31,41838.0
2021-01-04 10:30:00,107.34,107.34,106.46,106.5,51000.0,107.34,107.34,106.46,106.5,51000.0
2021-01-04 11:00:00,106.46,106.58,106.06,106.27,71719.0,106.46,106.58,106.06,106.27,71719.0
2021-01-04 11:30:00,106.25,106.37,105.83,105.86,78039.0,106.25,106.37,105.83,105.86,78039.0
2021-01-04 12:00:00,105.87,105.96,105.51,105.7,57084.0,105.87,105.96,105.51,105.7,57084.0
2021-01-04 12:30:00,105.7,106.01,105.31,105.91,48269.0,105.7,106.01,105.31,105.91,48269.0
2021-01-04 13:00:00,105.92,106.55,105.87,106.53,35446.0,105.92,106.55,105.87,106.53,35446.0
2021-01-04 13:30:00,106.53,106.88,106.34,106.6,46714.0,106.53,106.88,106.34,106.6,46714.0
2021-01-04 14:00:00,106.59,106.83,106.25,106.68,59844.0,106.59,106.83,106.25,106.68,59844.0
2021-01-04 14:30:00,106.66,106.74,106.29,106.67,56910.0,106.66,106.74,106.29,106.67,56910.0
2021-01-04 15:00:00,106.65,106.74,106.45,106.56,49764.0,106.65,106.74,106.45,106.56,49764.0
2021-01-04 15:30:00,106.57,107.15,106.39,106.9,170789.0,106.57,107.15,106.39,106.9,170789.0
2021-01-05 09:30:00,106.31,107.04,106.25,106.77,52459.0,106.31,107.04,106.25,106.77,52459.0
2021-01-05 10:00:00,106.84,107.22,106.28,106.37,48626.0,106.84,107.22,106.28,106.37,48626.0
2021-01-05 10:30:00,106.33,107.17,106.14,106.87,227372.0,106.33,107.17,106.14,106.87,227372.0
2021-01-05 11:00:00,106.83,106.95,106.21,106.91,102197.0,106.83,106.95,106.21,106.91,102197.0
2021-01-05 11:30:00,106.95,107.12,106.84,106.94,48302.0,106.95,107.12,106.84,106.94,48302.0
2021-01-05 12:00:00,106.95,107.06,106.75,106.95,50202.0,106.95,107.06,106.75,106.95,50202.0
2021-01-05 12:30:00,106.91,107.02,106.83,107.0,40171.0,106.91,107.02,106.83,107.0,40171.0
2021-01-05 13:00:00,107.0,107.69,107.0,107.69,39905.0,107.0,107.69,107.0,107.69,39905.0
2021-01-05 13:30:00,107.65,107.66,107.33,107.56,22300.0,107.65,107.66,107.33,107.56,22300.0
2021-01-05 14:00:00,107.56,107.75,107.39,107.42,32063.0,107.56,107.75,107.39,107.42,32063.0
2021-01-05 14:30:00,107.45,107.64,107.38,107.38,32568.0,107.45,107.64,107.38,107.38,32568.0
2021-01-05 15:00:00,107.36,107.53,107.01,107.3,45259.0,107.36,107.53,107.01,107.3,45259.0
2021-01-05 15:30:00,107.27,107.37,106.98,107.12,216286.0,107.27,107.37,106.98,107.12,216286.0
2021-01-06 09:30:00,106.9,109.78,106.78,109.77,231243.0,106.9,109.78,106.78,109.77,231243.0
2021-01-06 10:00:00,109.78,110.18,109.2,109.53,222187.0,109.78,110.18,109.2,109.53,222187.0
2021-01-06 10:30:00,109.5,110.32,109.2,110.11,151002.0,109.5,110.32,109.2,110.11,151002.0
2021-01-06 11:00:00,110.12,110.5,110.0,110.38,78154.0,110.12,110.5,110.0,110.38,78154.0
2021-01-06 11:30:00,110.36,111.27,110.36,111.19,97182.0,110.36,111.27,110.36,111.19,97182.0
2021-01-06 12:00:00,111.19,111.62,111.04,111.5,82193.0,111.19,111.62,111.04,111.5,82193.0
2021-01-06 12:30:00,111.53,112.08,111.52,112.02,56419.0,111.53,112.08,111.52,112.02,56419.0
2021-01-06 13:00:00,112.03,112.23,111.78,112.19,74865.0,112.03,112.23,111.78,112.19,74865.0
2021-01-06 13:30:00,112.19,112.66,112.07,112.54,85941.0,112.19,112.66,112.07,112.54,85941.0
2021-01-06 14:00:00,112.55,112.9,111.96,112.09,165543.0,112.55,112.9,111.96,112.09,165543.0
2021-01-06 14:30:00,112.05,112.54,111.71,112.39,118076.0,112.05,112.54,111.71,112.39,118076.0
2021-01-06 15:00:00,112.36,112.48,111.74,112.33,150087.0,112.36,112.48,111.74,112.33,150087.0
2021-01-06 15:30:00,112.3,113.25,112.12,112.9,471537.0,112.3,113.25,112.12,112.9,471537.0
2021-01-07 09:30:00,112.99,113.09,111.89,112.93,150686.0,112.99,113.09,111.89,112.93,150686.0
2021-01-07 10:00:00,112.92,113.72,112.85,113.36,130262.0,112.92,113.72,112.85,113.36,130262.0
2021-01-07 10:30:00,113.45,113.53,113.14,113.26,89732.0,113.45,113.53,113.14,113.26,89732.0
2021-01-07 11:00:00,113.37,113.52,112.74,112.97,105979.0,113.37,113.52,112.74,112.97,105979.0
2021-01-07 11:30:00,113.0,113.27,112.75,113.23,42468.0,113.0,113.27,112.75,113.23,42468.0
2021-01-07 12:00:00,113.26,113.84,113.24,113.68,68230.0,113.26,113.84,113.24,113.68,68230.0
2021-01-07 12:30:00,113.73,114.01,113.64,113.85,57267.0,113.73,114.01,113.64,113.85,57267.0
2021-01-07 13:00:00,113.87,113.96,113.28,113.33,51899.0,113.87,113.96,113.28,113.33,51899.0
2021-01-07 13:30:00,113.34,113.83,113.3,113.71,40599.0,113.34,113.83,113.3,113.71,40599.0
2021-01-07 14:00:00,113.7,113.99,113.64,113.96,79641.0,113.7,113.99,113.64,113.96,79641.0
2021-01-07 14:30:00,113.95,114.34,113.89,114.3,124087.0,113.95,114.34,113.89,114.3,124087.0
2021-01-07 15:00:00,114.31,114.31,113.96,114.22,88356.0,114.31,114.31,113.96,114.22,88356.0
2021-01-07 15:30:00,114.22,115.0,114.17,114.72,681209.0,114.22,115.0,114.17,114.72,681209.0
2021-01-08 09:30:00,114.81,115.45,114.61,114.67,123922.0,114.81,115.45,114.61,114.67,123922.0
2021-01-08 10:00:00,114.7,115.05,114.13,114.13,73044.0,114.7,115.05,114.13,114.13,73044.0
2021-01-08 10:30:00,114.11,114.51,113.93,114.15,77562.0,114.11,114.51,113.93,114.15,77562.0
2021-01-08 11:00:00,114.16,114.22,113.83,113.95,48360.0,114.16,114.22,113.83,113.95,48360.0
2021-01-08 11:30:00,113.96,114.02,113.66,114.02,51007.0,113.96,114.02,113.66,114.02,51007.0
2021-01-08 12:00:00,114.05,114.06,113.74,113.86,37588.0,114.05,114.06,113.74,113.86,37588.0
2021-01-08 12:30:00,113.83,114.01,113.21,113.21,55452.0,113.83,114.01,113.21,113.21,55452.0
2021-01-08 13:00:00,113.23,113.28,112.67,112.87,56031.0,113.23,113.28,112.67,112.87,56031.0
2021-01-08 13:30:00,112.87,112.87,112.29,112.33,94128.0,112.87,112.87,112.29,112.33,94128.0
2021-01-08 14:00:00,112.33,112.59,112.19,112.38,206911.0,112.33,112.59,112.19,112.38,206911.0
2021-01-08 14:30:00,112.4,113.06,112.29,113.06,90494.0,112.4,113.06,112.29,113.06,90494.0
2021-01-08 15:00:00,113.07,113.35,113.02,113.33,80135.0,113.07,113.35,113.02,113.33,80135.0
2021-01-08 15:30:00,113.34,113.44,112.9,113.0,254223.0,113.34,113.44,112.9,113.0,254223.0
2021-01-11 09:30:00,112.69,113.1,111.67,112.28,111373.0,112.69,113.1,111.67,112.28,111373.0
2021-01-11 10:00:00,112.28,112.38,111.38,111.62,150257.0,112.28,112.38,111.38,111.62,150257.0
2021-01-11 10:30:00,111.6,111.87,111.17,111.86,229814.0,111.6,111.87,111.17,111.86,229814.0
2021-01-11 11:00:00,111.83,112.82,111.78,112.8,167957.0,111.83,112.82,111.78,112.8,167957.0
2021-01-11 11:30:00,112.75,112.9,112.35,112.78,57037.0,112.75,112.9,112.35,112.78,57037.0
2021-01-11 12:00:00,112.86,112.92,112.55,112.6,40994.0,112.86,112.92,112.55,112.6,40994.0
2021-01-11 12:30:00,112.59,112.78,112.55,112.75,40274.0,112.59,112.78,112.55,112.75,40274.0
2021-01-11 13:00:00,112.75,113.06,112.68,112.81,121038.0,112.75,113.06,112.68,112.81,121038.0
2021-01-11 13:30:00,112.79,112.92,112.55,112.86,54271.0,112.79,112.92,112.55,112.86,54271.0
2021-01-11 14:00:00,112.85,112.85,112.17,112.27,108359.0,112.85,112.85,112.17,112.27,108359.0
2021-01-11 14:30:00,112.25,112.48,112.15,112.4,61175.0,112.25,112.48,112.15,112.4,61175.0
2021-01-11 15:00:00,112.41,112.46,111.91,111.97,66470.0,112.41,112.46,111.91,111.97,66470.0
2021-01-11 15:30:00,111.97,112.47,111.92,112.43,201343.0,111.97,112.47,111.92,112.43,201343.0
2021-01-12 09:30:00,112.38,112.94,112.05,112.89,64604.0,112.38,112.94,112.05,112.89,64604.0
2021-01-12 10:00:00,112.95,113.43,112.74,113.2,81144.0,112.95,113.43,112.74,113.2,81144.0
2021-01-12 10:30:00,113.21,113.29,112.89,113.17,83492.0,113.21,113.29,112.89,113.17,83492.0
2021-01-12 11:00:00,113.18,113.34,112.98,113.16,55903.0,113.18,113.34,112.98,113.16,55903.0
2021-01-12 11:30:00,113.19,113.68,113.13,113.17,121326.0,113.19,113.68,113.13,113.17,121326.0
2021-01-12 12:00:00,113.17,113.21,112.66,113.21,47272.0,113.17,113.21,112.66,113.21,47272.0
2021-01-12 12:30:00,113.2,113.2,112.36,112.58,54000.0,113.2,113.2,112.36,112.58,54000.0
2021-01-12 13:00:00,112.54,112.89,112.41,112.84,43538.0,112.54,112.89,112.41,112.84,43538.0
2021-01-12 13:30:00,112.86,113.23,112.8,113.17,35754.0,112.86,113.23,112.8,113.17,35754.0
2021-01-12 14:00:00,113.14,113.55,113.13,113.39,50074.0,113.14,113.55,113.13,113.39,50074.0
2021-01-12 14:30:00,113.38,114.03,113.3,114.0,103992.0,113.38,114.03,113.3,114.0,103992.0
2021-01-12 15:00:00,114.03,114.26,113.98,114.09,54170.0,114.03,114.26,113.98,114.09,54170.0
2021-01-12 15:30:00,114.11,114.42,114.03,114.19,132343.0,114.11,114.42,114.03,114.19,132343.0
2021-01-13 09:30:00,113.79,114.08,112.76,113.69,52300.0,113.79,114.08,112.76,113.69,52300.0
2021-01-13 10:00:00,113.71,113.72,113.2,113.45,40098.0,113.71,113.72,113.2,113.45,40098.0
2021-01-13 10:30:00,113.48,113.53,112.88,113.35,45288.0,113.48,113.53,112.88,113.35,45288.0
2021-01-13 11:00:00,113.34,113.52,113.2,113.32,43781.0,113.34,113.52,113.2,113.32,43781.0
2021-01-13 11:30:00,113.31,113.38,113.13,113.21,55069.0,113.31,113.38,113.13,113.21,55069.0
2021-01-13 12:00:00,113.22,113.49,113.14,113.28,47717.0,113.22,113.49,113.14,113.28,47717.0
2021-01-13 12:30:00,113.31,113.5,113.23,113.43,19521.0,113.31,113.5,113.23,113.43,19521.0
2021-01-13 13:00:00,113.43,113.59,113.24,113.37,29967.0,113.43,113.59,113.24,113.37,29967.0
2021-01-13 13:30:00,113.32,113.43,113.08,113.08,19750.0,113.32,113.43,113.08,113.08,19750.0
2021-01-13 14:00:00,113.11,113.25,113.03,113.09,29188.0,113.11,113.25,113.03,113.09,29188.0
2021-01-13 14:30:00,113.06,113.12,112.74,112.74,53039.0,113.06,113.12,112.74,112.74,53039.0
2021-01-13 15:00:00,112.74,112.87,112.51,112.87,70644.0,112.74,112.87,112.51,112.87,70644.0
2021-01-13 15:30:00,112.89,112.91,112.31,112.47,194935.0,112.89,112.91,112.31,112.47,194935.0
2021-01-14 09:30:00,112.67,112.96,111.69,111.9,74152.0,112.67,112.96,111.69,111.9,74152.0
2021-01-14 10:00:00,111.82,112.0,111.21,111.23,69222.0,111.82,112.0,111.21,111.23,69222.0
2021-01-14 10:30:00,111.26,111.3,110.55,110.98,126320.0,111.26,111.3,110.55,110.98,126320.0
2021-01-14 11:00:00,111.01,111.09,110.68,110.97,38254.0,111.01,111.09,110.68,110.97,38254.0
2021-01-14 11:30:00,110.91,111.04,110.7,110.72,33919.0,110.91,111.04,110.7,110.72,33919.0
2021-01-14 12:00:00,110.72,110.83,110.32,110.48,38788.0,110.72,110.83,110.32,110.48,38788.0
2021-01-14 12:30:00,110.51,110.51,109.8,110.29,135471.0,110.51,110.51,109.8,110.29,135471.0
2021-01-14 13:00:00,110.29,110.43,110.17,110.4,39297.0,110.29,110.43,110.17,110.4,39297.0
2021-01-14 13:30:00,110.38,110.86,110.36,110.8,84993.0,110.38,110.86,110.36,110.8,84993.0
2021-01-14 14:00:00,110.8,110.92,110.66,110.69,65829.0,110.8,110.92,110.66,110.69,65829.0
2021-01-14 14:30:00,110.7,110.7,110.14,110.38,77203.0,110.7,110.7,110.14,110.38,77203.0
2021-01-14 15:00:00,110.38,110.52,110.05,110.17,131376.0,110.38,110.52,110.05,110.17,131376.0
2021-01-14 15:30:00,110.19,110.23,109.65,109.95,442551.0,110.19,110.23,109.65,109.95,442551.0
2021-01-15 09:30:00,109.31,109.63,107.79,109.44,224813.0,109.31,109.63,107.79,109.44,224813.0
2021-01-15 10:00:00,109.46,109.61,108.25,108.3,99186.0,109.46,109.61,108.25,108.3,99186.0
2021-01-15 10:30:00,108.3,109.34,108.23,108.85,55830.0,108.3,109.34,108.23,108.85,55830.0
2021-01-15 11:00:00,108.91,109.43,108.51,109.25,70283.0,108.91,109.43,108.51,109.25,70283.0
2021-01-15 11:30:00,109.28,109.63,109.09,109.39,70502.0,109.28,109.63,109.09,109.39,70502.0
2021-01-15 12:00:00,109.46,109.7,109.22,109.41,38828.0,109.46,109.7,109.22,109.41,38828.0
2021-01-15 12:30:00,109.39,109.48,109.05,109.34,35546.0,109.39,109.48,109.05,109.34,35546.0
2021-01-15 13:00:00,109.34,109.58,109.25,109.25,62838.0,109.34,109.58,109.25,109.25,62838.0
2021-01-15 13:30:00,109.24,109.7,109.18,109.41,48248.0,109.24,109.7,109.18,109.41,48248.0
2021-01-15 14:00:00,109.41,109.5,109.1,109.28,40258.0,109.41,109.5,109.1,109.28,40258.0
2021-01-15 14:30:00,109.28,109.46,109.01,109.05,66154.0,109.28,109.46,109.01,109.05,66154.0
2021-01-15 15:00:00,109.05,109.2,108.8,108.82,62195.0,109.05,109.2,108.8,108.82,62195.0
2021-01-15 15:30:00,108.8,108.81,107.95,108.37,261421.0,108.8,108.81,107.95,108.37,261421.0
2021-01-19 09:30:00,108.59,108.73,107.38,107.63,108259.0,108.59,108.73,107.38,107.63,108259.0
2021-01-19 10:00:00,107.63,108.34,107.12,108.34,103633.0,107.63,108.34,107.12,108.34,103633.0
2021-01-19 10:30:00,108.37,109.12,108.37,109.02,93158.0,108.37,109.12,108.37,109.02,93158.0
2021-01-19 11:00:00,108.99,109.22,108.69,109.22,63348.0,108.99,109.22,108.69,109.22,63348.0
2021-01-19 11:30:00,109.23,109.48,108.92,109.05,112071.0,109.23,109.48,108.92,109.05,112071.0
2021-01-19 12:00:00,109.08,109.6,108.95,109.02,124352.0,109.08,109.6,108.95,109.02,124352.0
2021-01-19 12:30:00,109.0,109.22,108.91,109.02,47561.0,109.0,109.22,108.91,109.02,47561.0
2021-01-19 13:00:00,109.0,109.0,108.28,108.3,64836.0,109.0,109.0,108.28,108.3,64836.0
2021-01-19 13:30:00,108.32,108.72,108.31,108.48,45489.0,108.32,108.72,108.31,108.48,45489.0
2021-01-19 14:00:00,108.48,108.62,108.33,108.51,43402.0,108.48,108.62,108.33,108.51,43402.0
2021-01-19 14:30:00,108.54,108.77,108.41,108.54,59236.0,108.54,108.77,108.41,108.54,59236.0
2021-01-19 15:00:00,108.57,108.63,107.98,108.09,78640.0,108.57,108.63,107.98,108.09,78640.0
2021-01-19 15:30:00,108.11,108.45,108.02,108.02,206490.0,108.11,108.45,108.02,108.02,206490.0
2021-01-20 09:30:00,108.23,108.45,106.45,106.59,167191.0,108.23,108.45,106.45,106.59,167191.0
2021-01-20 10:00:00,106.58,107.04,106.4,106.67,92264.0,106.58,107.04,106.4,106.67,92264.0
2021-01-20 10:30:00,106.64,107.13,106.32,107.11,95380.0,106.64,107.13,106.32,107.11,95380.0
2021-01-20 11:00:00,107.13,107.49,106.74,106.83,75710.0,107.13,107.49,106.74,106.83,75710.0
2021-01-20 11:30:00,106.8,107.22,106.76,107.2,48686.0,106.8,107.22,106.76,107.2,48686.0
2021-01-20 12:00:00,107.2,107.38,106.78,107.06,62212.0,107.2,107.38,106.78,107.06,62212.0
2021-01-20 12:30:00,107.09,107.57,107.05,107.55,53842.0,107.09,107.57,107.05,107.55,53842.0
2021-01-20 13:00:00,107.55,107.92,107.38,107.63,88641.0,107.55,107.92,107.38,107.63,88641.0
2021-01-20 13:30:00,107.63,107.93,107.53,107.93,54027.0,107.63,107.93,107.53,107.93,54027.0
2021-01-20 14:00:00,107.88,107.92,107.67,107.89,51242.0,107.88,107.92,107.67,107.89,51242.0
2021-01-20 14:30:00,107.89,108.13,107.75,107.98,65338.0,107.89,108.13,107.75,107.98,65338.0
2021-01-20 15:00:00,107.97,108.01,107.7,107.86,72225.0,107.97,108.01,107.7,107.86,72225.0
2021-01-20 15:30:00,107.84,108.0,107.48,107.5,273668.0,107.84,108.0,107.48,107.5,273668.0
2021-01-21 09:30:00,108.59,109.24,107.9,108.39,87458.0,108.59,109.24,107.9,108.39,87458.0
2021-01-21 10:00:00,108.38,109.25,108.38,109.22,50503.0,108.38,109.25,108.38,109.22,50503.0
2021-01-21 10:30:00,109.26,109.45,108.48,108.49,45973.0,109.26,109.45,108.48,108.49,45973.0
2021-01-21 11:00:00,108.53,108.65,108.31,108.31,33958.0,108.53,108.65,108.31,108.31,33958.0
2021-01-21 11:30:00,108.35,108.5,108.05,108.38,45578.0,108.35,108.5,108.05,108.38,45578.0
2021-01-21 12:00:00,108.37,108.38,107.86,107.99,61787.0,108.37,108.38,107.86,107.99,61787.0
2021-01-21 12:30:00,108.03,108.16,107.77,107.94,35548.0,108.03,108.16,107.77,107.94,35548.0
2021-01-21 13:00:00,107.92,107.97,107.63,107.72,36625.0,107.92,107.97,107.63,107.72,36625.0
2021-01-21 13:30:00,107.69,108.19,107.69,108.06,49214.0,107.69,108.19,107.69,108.06,49214.0
2021-01-21 14:00:00,108.02,108.17,107.96,108.07,61764.0,108.02,108.17,107.96,108.07,61764.0
2021-01-21 14:30:00,108.07,108.32,107.86,108.13,73494.0,108.07,108.32,107.86,108.13,73494.0
2021-01-21 15:00:00,108.15,108.42,107.98,108.06,52941.0,108.15,108.42,107.98,108.06,52941.0
2021-01-21 15:30:00,108.04,108.13,107.76,107.8,164476.0,108.04,108.13,107.76,107.8,164476.0
2021-01-22 09:30:00,107.64,107.87,106.13,107.03,79507.0,107.64,107.87,106.13,107.03,79507.0
2021-01-22 10:00:00,107.07,107.17,106.44,106.8,45309.0,107.07,107.17,106.44,106.8,45309.0
2021-01-22 10:30:00,106.8,107.37,106.71,107.36,35888.0,106.8,107.37,106.71,107.36,35888.0
2021-01-22 11:00:00,107.36,107.78,107.32,107.46,59308.0,107.36,107.78,107.32,107.46,59308.0
2021-01-22 11:30:00,107.5,107.83,107.3,107.32,48296.0,107.5,107.83,107.3,107.32,48296.0
2021-01-22 12:00:00,107.35,107.5,107.2,107.23,31315.0,107.35,107.5,107.2,107.23,31315.0
2021-01-22 12:30:00,107.21,107.96,107.05,107.95,75304.0,107.21,107.96,107.05,107.95,75304.0
2021-01-22 13:00:00,107.95,107.96,107.1,107.23,35374.0,107.95,107.96,107.1,107.23,35374.0
2021-01-22 13:30:00,107.23,107.39,107.16,107.21,23294.0,107.23,107.39,107.16,107.21,23294.0
2021-01-22 14:00:00,107.17,107.63,107.13,107.53,49208.0,107.17,107.63,107.13,107.53,49208.0
2021-01-22 14:30:00,107.53,107.83,107.52,107.75,47454.0,107.53,107.83,107.52,107.75,47454.0
2021-01-22 15:00:00,107.77,108.21,107.75,108.19,59227.0,107.77,108.21,107.75,108.19,59227.0
2021-01-22 15:30:00,108.18,108.18,107.82,107.85,125150.0,108.18,108.18,107.82,107.85,125150.0
2021-01-25 09:30:00,107.64,108.13,107.05,107.31,88685.0,107.64,108.13,107.05,107.31,88685.0
2021-01-25 10:00:00,107.25,108.18,107.25,107.5,56613.0,107.25,108.18,107.25,107.5,56613.0
2021-01-25 10:30:00,107.5,107.91,106.93,106.93,62618.0,107.5,107.91,106.93,106.93,62618.0
2021-01-25 11:00:00,106.76,107.01,105.93,105.99,86233.0,106.76,107.01,105.93,105.99,86233.0
2021-01-25 11:30:00,106.0,106.71,105.8,106.29,50064.0,106.0,106.71,105.8,106.29,50064.0
2021-01-25 12:00:00,106.32,106.41,105.75,105.98,50142.0,106.32,106.41,105.75,105.98,50142.0
2021-01-25 12:30:00,106.0,106.52,105.87,106.18,53498.0,106.0,106.52,105.87,106.18,53498.0
2021-01-25 13:00:00,106.24,106.58,106.08,106.39,53767.0,106.24,106.58,106.08,106.39,53767.0
2021-01-25 13:30:00,106.41,106.63,106.13,106.2,60837.0,106.41,106.63,106.13,106.2,60837.0
2021-01-25 14:00:00,106.22,106.47,106.11,106.22,63686.0,106.22,106.47,106.11,106.22,63686.0
2021-01-25 14:30:00,106.28,106.33,106.14,106.17,73881.0,106.28,106.33,106.14,106.17,73881.0
2021-01-25 15:00:00,106.17,106.26,105.93,106.14,107880.0,106.17,106.26,105.93,106.14,107880.0
2021-01-25 15:30:00,106.12,106.57,106.1,106.34,208312.0,106.12,106.57,106.1,106.34,208312.0
2021-01-26 09:30:00,106.26,106.79,105.29,105.63,101476.0,106.26,106.79,105.29,105.63,101476.0
2021-01-26 10:00:00,105.62,106.16,105.27,106.14,71840.0,105.62,106.16,105.27,106.14,71840.0
2021-01-26 10:30:00,106.17,106.23,105.31,105.39,59963.0,106.17,106.23,105.31,105.39,59963.0
2021-01-26 11:00:00,105.44,106.0,105.43,105.64,45167.0,105.44,106.0,105.43,105.64,45167.0
2021-01-26 11:30:00,105.65,105.72,105.3,105.54,53939.0,105.65,105.72,105.3,105.54,53939.0
2021-01-26 12:00:00,105.58,106.1,105.56,105.97,84391.0,105.58,106.1,105.56,105.97,84391.0
2021-01-26 12:30:00,105.95,106.1,105.81,106.01,120265.0,105.95,106.1,105.81,106.01,120265.0
2021-01-26 13:00:00,106.01,106.17,105.71,105.85,41888.0,106.01,106.17,105.71,105.85,41888.0
2021-01-26 13:30:00,105.81,105.81,105.09,105.21,53998.0,105.81,105.81,105.09,105.21,53998.0
2021-01-26 14:00:00,105.2,105.34,104.94,105.17,57869.0,105.2,105.34,104.94,105.17,57869.0
2021-01-26 14:30:00,105.16,105.46,105.08,105.32,35782.0,105.16,105.46,105.08,105.32,35782.0
2021-01-26 15:00:00,105.32,105.55,105.21,105.54,73891.0,105.32,105.55,105.21,105.54,73891.0
2021-01-26 15:30:00,105.56,106.17,105.54,105.7,177796.0,105.56,106.17,105.54,105.7,177796.0
2021-01-27 09:30:00,104.98,105.07,103.65,103.82,160569.0,104.98,105.07,103.65,103.82,160569.0
2021-01-27 10:00:00,103.78,103.89,102.7,103.3,170139.0,103.78,103.89,102.7,103.3,170139.0
2021-01-27 10:30:00,103.28,103.49,102.53,102.81,96739.0,103.28,103.49,102.53,102.81,96739.0
2021-01-27 11:00:00,102.83,103.41,102.7,103.18,89957.0,102.83,103.41,102.7,103.18,89957.0
2021-01-27 11:30:00,103.21,103.25,101.81,101.85,115036.0,103.21,103.25,101.81,101.85,115036.0
2021-01-27 12:00:00,101.9,102.39,101.74,101.89,101305.0,101.9,102.39,101.74,101.89,101305.0
2021-01-27 12:30:00,101.88,101.97,101.59,101.69,62627.0,101.88,101.97,101.59,101.69,62627.0
2021-01-27 13:00:00,101.69,102.14,101.53,102.14,59044.0,101.69,102.14,101.53,102.14,59044.0
2021-01-27 13:30:00,102.05,102.2,101.66,101.76,62376.0,102.05,102.2,101.66,101.76,62376.0
2021-01-27 14:00:00,101.78,101.86,100.54,100.67,106389.0,101.78,101.86,100.54,100.67,106389.0
2021-01-27 14:30:00,100.67,100.82,99.62,99.85,199703.0,100.67,100.82,99.62,99.85,199703.0
2021-01-27 15:00:00,99.85,100.56,99.81,100.21,145416.0,99.85,100.56,99.81,100.21,145416.0
2021-01-27 15:30:00,100.2,101.57,100.14,101.48,526689.0,100.2,101.57,100.14,101.48,526689.0
2021-01-28 09:30:00,101.67,102.51,101.29,102.33,133558.0,101.67,102.51,101.29,102.33,133558.0
2021-01-28 10:00:00,102.37,103.05,102.23,102.79,105191.0,102.37,103.05,102.23,102.79,105191.0
2021-01-28 10:30:00,102.73,103.51,102.39,103.48,110638.0,102.73,103.51,102.39,103.48,110638.0
2021-01-28 11:00:00,103.49,103.74,102.91,103.36,118162.0,103.49,103.74,102.91,103.36,118162.0
2021-01-28 11:30:00,103.36,103.92,103.1,103.8,69842.0,103.36,103.92,103.1,103.8,69842.0
2021-01-28 12:00:00,103.85,103.9,102.98,103.01,53454.0,103.85,103.9,102.98,103.01,53454.0
2021-01-28 12:30:00,103.13,103.63,103.08,103.18,40561.0,103.13,103.63,103.08,103.18,40561.0
2021-01-28 13:00:00,103.18,103.52,103.17,103.42,40574.0,103.18,103.52,103.17,103.42,40574.0
2021-01-28 13:30:00,103.51,103.72,103.31,103.31,42851.0,103.51,103.72,103.31,103.31,42851.0
2021-01-28 14:00:00,103.38,103.43,102.88,103.21,77612.0,103.38,103.43,102.88,103.21,77612.0
2021-01-28 14:30:00,103.23,103.39,102.89,103.02,95810.0,103.23,103.39,102.89,103.02,95810.0
2021-01-28 15:00:00,103.0,103.22,102.87,102.96,71994.0,103.0,103.22,102.87,102.96,71994.0
2021-01-28 15:30:00,102.95,103.32,102.8,102.83,396378.0,102.95,103.32,102.8,102.83,396378.0
2021-01-29 09:30:00,102.25,103.39,102.25,102.52,130082.0,102.25,103.39,102.25,102.52,130082.0
2021-01-29 10:00:00,102.52,103.14,102.35,102.84,93404.0,102.52,103.14,102.35,102.84,93404.0
2021-01-29 10:30:00,102.93,103.07,102.41,103.0,112104.0,102.93,103.07,102.41,103.0,112104.0
2021-01-29 11:00:00,102.94,103.12,102.17,102.18,44792.0,102.94,103.12,102.17,102.18,44792.0
2021-01-29 11:30:00,102.25,102.5,102.03,102.39,65438.0,102.25,102.5,102.03,102.39,65438.0
2021-01-29 12:00:00,102.45,102.67,102.01,102.26,60541.0,102.45,102.67,102.01,102.26,60541.0
2021-01-29 12:30:00,102.21,102.31,101.93,102.17,60571.0,102.21,102.31,101.93,102.17,60571.0
2021-01-29 13:00:00,102.05,102.15,101.48,102.08,52659.0,102.05,102.15,101.48,102.08,52659.0
2021-01-29 13:30:00,102.03,102.03,101.34,101.74,59022.0,102.03,102.03,101.34,101.74,59022.0
2021-01-29 14:00:00,101.71,102.22,101.65,101.72,39777.0,101.71,102.22,101.65,101.72,39777.0
2021-01-29 14:30:00,101.7,102.0,101.55,101.93,50324.0,101.7,102.0,101.55,101.93,50324.0
2021-01-29 15:00:00,101.96,102.59,101.95,102.16,46001.0,101.96,102.59,101.95,102.16,46001.0
2021-01-29 15:30:00,102.2,102.48,101.44,101.6,213916.0,102.2,102.48,101.44,101.6,213916.0
2021-02-01 09:30:00,102.08,102.32,100.63,100.63,184624.0,102.08,102.32,100.63,100.63,184624.0
2021-02-01 10:00:00,100.51,101.13,100.25,100.25,55370.0,100.51,101.13,100.25,100.25,55370.0
2021-02-01 10:30:00,100.23,101.07,100.23,101.01,71776.0,100.23,101.07,100.23,101.01,71776.0
2021-02-01 11:00:00,100.98,101.74,100.96,101.68,34796.0,100.98,101.74,100.96,101.68,34796.0
2021-02-01 11:30:00,101.73,102.02,101.72,101.82,27557.0,101.73,102.02,101.72,101.82,27557.0
2021-02-01 12:00:00,101.88,102.06,101.47,101.47,34782.0,101.88,102.06,101.47,101.47,34782.0
2021-02-01 12:30:00,101.54,101.78,101.36,101.52,43217.0,101.54,101.78,101.36,101.52,43217.0
2021-02-01 13:00:00,101.56,101.76,101.29,101.63,90217.0,101.56,101.76,101.29,101.63,90217.0
2021-02-01 13:30:00,101.65,101.72,101.35,101.56,19712.0,101.65,101.72,101.35,101.56,19712.0
2021-02-01 14:00:00,101.52,101.92,101.52,101.88,30990.0,101.52,101.92,101.52,101.88,30990.0
2021-02-01 14:30:00,101.9,101.92,101.47,101.53,48215.0,101.9,101.92,101.47,101.53,48215.0
2021-02-01 15:00:00,101.49,101.55,101.22,101.27,50765.0,101.49,101.55,101.22,101.27,50765.0
2021-02-01 15:30:00,101.27,101.31,100.82,100.82,114921.0,101.27,101.31,100.82,100.82,114921.0
2021-02-02 09:30:00,101.85,103.1,101.53,102.36,137202.0,101.85,103.1,101.53,102.36,137202.0
2021-02-02 10:00:00,102.35,103.21,102.35,103.0,123661.0,102.35,103.21,102.35,103.0,123661.0
2021-02-02 10:30:00,103.0,103.04,102.62,102.95,72322.0,103.0,103.04,102.62,102.95,72322.0
2021-02-02 11:00:00,102.89,103.61,102.86,102.99,70751.0,102.89,103.61,102.86,102.99,70751.0
2021-02-02 11:30:00,103.03,103.13,102.89,103.07,48333.0,103.03,103.13,102.89,103.07,48333.0
2021-02-02 12:00:00,103.08,103.26,102.97,103.13,62089.0,103.08,103.26,102.97,103.13,62089.0
2021-02-02 12:30:00,103.12,103.2,102.99,103.18,66471.0,103.12,103.2,102.99,103.18,66471.0
2021-02-02 13:00:00,103.19,103.21,102.92,102.98,58058.0,103.19,103.21,102.92,102.98,58058.0
2021-02-02 13:30:00,102.99,104.32,102.92,104.15,193353.0,102.99,104.32,102.92,104.15,193353.0
2021-02-02 14:00:00,104.13,104.29,104.0,104.1,123585.0,104.13,104.29,104.0,104.1,123585.0
2021-02-02 14:30:00,104.15,104.63,103.71,104.49,117991.0,104.15,104.63,103.71,104.49,117991.0
2021-02-02 15:00:00,104.48,104.5,104.09,104.31,472704.0,104.48,104.5,104.09,104.31,472704.0
2021-02-02 15:30:00,104.32,104.49,104.0,104.11,463090.0,104.32,104.49,104.0,104.11,463090.0
2021-02-03 09:30:00,103.76,104.23,103.33,103.6,114189.0,103.76,104.23,103.33,103.6,114189.0
2021-02-03 10:00:00,103.64,103.86,103.34,103.43,57976.0,103.64,103.86,103.34,103.43,57976.0
2021-02-03 10:30:00,103.27,103.72,103.26,103.65,218342.0,103.27,103.72,103.26,103.65,218342.0
2021-02-03 11:00:00,103.68,103.8,103.52,103.63,100516.0,103.68,103.8,103.52,103.63,100516.0
2021-02-03 11:30:00,103.67,103.97,103.61,103.97,67402.0,103.67,103.97,103.61,103.97,67402.0
2021-02-03 12:00:00,103.95,104.32,103.95,104.32,44489.0,103.95,104.32,103.95,104.32,44489.0
2021-02-03 12:30:00,104.36,104.66,104.15,104.58,27070.0,104.36,104.66,104.15,104.58,27070.0
2021-02-03 13:00:00,104.59,105.03,104.59,104.95,41416.0,104.59,105.03,104.59,104.95,41416.0
2021-02-03 13:30:00,104.95,105.25,104.81,104.81,78417.0,104.95,105.25,104.81,104.81,78417.0
2021-02-03 14:00:00,104.82,104.9,104.47,104.75,74431.0,104.82,104.9,104.47,104.75,74431.0
2021-02-03 14:30:00,104.73,105.0,104.71,104.97,92342.0,104.73,105.0,104.71,104.97,92342.0
2021-02-03 15:00:00,104.95,105.15,104.7,104.93,86459.0,104.95,105.15,104.7,104.93,86459.0
2021-02-03 15:30:00,104.93,105.29,104.86,104.94,258387.0,104.93,105.29,104.86,104.94,258387.0
2021-02-04 09:30:00,105.09,105.36,104.52,105.29,33861.0,105.09,105.36,104.52,105.29,33861.0
2021-02-04 10:00:00,105.3,106.16,105.27,105.5,78577.0,105.3,106.16,105.27,105.5,78577.0
2021-02-04 10:30:00,105.48,105.69,105.15,105.19,32272.0,105.48,105.69,105.15,105.19,32272.0
2021-02-04 11:00:00,105.21,105.43,105.06,105.36,69615.0,105.21,105.43,105.06,105.36,69615.0
2021-02-04 11:30:00,105.38,105.38,105.17,105.21,36325.0,105.38,105.38,105.17,105.21,36325.0
2021-02-04 12:00:00,105.21,105.48,105.21,105.37,30411.0,105.21,105.48,105.21,105.37,30411.0
2021-02-04 12:30:00,105.34,105.37,105.07,105.09,64471.0,105.34,105.37,105.07,105.09,64471.0
2021-02-04 13:00:00,105.09,105.33,105.07,105.31,59112.0,105.09,105.33,105.07,105.31,59112.0
2021-02-04 13:30:00,105.31,105.43,105.22,105.43,27777.0,105.31,105.43,105.22,105.43,27777.0
2021-02-04 14:00:00,105.4,105.71,105.39,105.62,88162.0,105.4,105.71,105.39,105.62,88162.0
2021-02-04 14:30:00,105.63,105.76,105.53,105.71,69269.0,105.63,105.76,105.53,105.71,69269.0
2021-02-04 15:00:00,105.7,105.86,105.52,105.6,118499.0,105.7,105.86,105.52,105.6,118499.0
2021-02-04 15:30:00,105.59,106.21,105.47,106.18,228136.0,105.59,106.21,105.47,106.18,228136.0
2021-02-05 09:30:00,106.75,107.52,106.39,107.3,158073.0,106.75,107.52,106.39,107.3,158073.0
2021-02-05 10:00:00,107.26,107.32,106.13,106.33,122380.0,107.26,107.32,106.13,106.33,122380.0
2021-02-05 10:30:00,106.33,106.72,106.22,106.26,71779.0,106.33,106.72,106.22,106.26,71779.0
2021-02-05 11:00:00,106.29,106.35,105.64,105.94,58515.0,106.29,106.35,105.64,105.94,58515.0
2021-02-05 11:30:00,105.87,106.18,105.67,105.96,39845.0,105.87,106.18,105.67,105.96,39845.0
2021-02-05 12:00:00,105.94,106.28,105.9,106.02,68359.0,105.94,106.28,105.9,106.02,68359.0
2021-02-05 12:30:00,106.03,106.13,105.7,105.84,45235.0,106.03,106.13,105.7,105.84,45235.0
2021-02-05 13:00:00,105.83,106.18,105.63,106.1,57521.0,105.83,106.18,105.63,106.1,57521.0
2021-02-05 13:30:00,106.06,106.1,105.79,105.8,22287.0,106.06,106.1,105.79,105.8,22287.0
2021-02-05 14:00:00,105.76,105.88,105.51,105.72,83982.0,105.76,105.88,105.51,105.72,83982.0
2021-02-05 14:30:00,105.72,105.75,105.47,105.58,54782.0,105.72,105.75,105.47,105.58,54782.0
2021-02-05 15:00:00,105.59,105.87,105.27,105.27,149514.0,105.59,105.87,105.27,105.27,149514.0
2021-02-05 15:30:00,105.27,105.73,105.14,105.65,186360.0,105.27,105.73,105.14,105.65,186360.0
2021-02-08 09:30:00,106.31,107.15,105.66,107.07,85801.0,106.31,107.15,105.66,107.07,85801.0
2021-02-08 10:00:00,107.02,107.24,106.89,107.15,107825.0,107.02,107.24,106.89,107.15,107825.0
2021-02-08 10:30:00,107.15,107.3,106.71,106.78,95457.0,107.15,107.3,106.71,106.78,95457.0
2021-02-08 11:00:00,106.81,107.05,106.79,106.96,69982.0,106.81,107.05,106.79,106.96,69982.0
2021-02-08 11:30:00,106.94,107.02,106.73,106.88,44854.0,106.94,107.02,106.73,106.88,44854.0
2021-02-08 12:00:00,106.9,107.23,106.79,107.12,78114.0,106.9,107.23,106.79,107.12,78114.0
2021-02-08 12:30:00,107.13,107.26,106.92,106.98,41827.0,107.13,107.26,106.92,106.98,41827.0
2021-02-08 13:00:00,106.98,107.25,106.92,106.97,39646.0,106.98,107.25,106.92,106.97,39646.0
2021-02-08 13:30:00,107.0,107.04,106.68,106.71,47734.0,107.0,107.04,106.68,106.71,47734.0
2021-02-08 14:00:00,106.71,106.95,106.58,106.85,57657.0,106.71,106.95,106.58,106.85,57657.0
2021-02-08 14:30:00,106.8,107.15,106.69,107.15,67533.0,106.8,107.15,106.69,107.15,67533.0
2021-02-08 15:00:00,107.18,107.25,106.94,106.98,67477.0,107.18,107.25,106.94,106.98,67477.0
2021-02-08 15:30:00,107.01,107.22,106.91,107.02,226626.0,107.01,107.22,106.91,107.02,226626.0
2021-02-09 09:30:00,107.29,107.63,106.69,107.32,88853.0,107.29,107.63,106.69,107.32,88853.0
2021-02-09 10:00:00,107.31,108.08,107.23,107.75,89216.0,107.31,108.08,107.23,107.75,89216.0
2021-02-09 10:30:00,107.74,108.24,107.67,108.02,109671.0,107.74,108.24,107.67,108.02,109671.0
2021-02-09 11:00:00,108.0,108.02,107.63,108.01,58729.0,108.0,108.02,107.63,108.01,58729.0
2021-02-09 11:30:00,107.98,108.92,107.98,108.79,117452.0,107.98,108.92,107.98,108.79,117452.0
2021-02-09 12:00:00,108.79,109.59,108.78,109.4,180790.0,108.79,109.59,108.78,109.4,180790.0
2021-02-09 12:30:00,109.4,109.45,109.17,109.43,57451.0,109.4,109.45,109.17,109.43,57451.0
2021-02-09 13:00:00,109.43,109.52,109.11,109.31,47534.0,109.43,109.52,109.11,109.31,47534.0
2021-02-09 13:30:00,109.35,109.47,109.14,109.47,67899.0,109.35,109.47,109.14,109.47,67899.0
2021-02-09 14:00:00,109.44,109.53,109.29,109.39,76705.0,109.44,109.53,109.29,109.39,76705.0
2021-02-09 14:30:00,109.39,109.63,109.3,109.55,142068.0,109.39,109.63,109.3,109.55,142068.0
2021-02-09 15:00:00,109.56,109.67,109.36,109.36,84599.0,109.56,109.67,109.36,109.36,84599.0
2021-02-09 15:30:00,109.38,109.88,109.38,109.82,245241.0,109.38,109.88,109.38,109.82,245241.0
2021-02-10 09:30:00,109.82,110.86,109.72,110.42,85245.0,109.82,110.86,109.72,110.42,85245.0
2021-02-10 10:00:00,110.42,110.67,110.07,110.14,70065.0,110.42,110.67,110.07,110.14,70065.0
2021-02-10 10:30:00,110.18,110.43,109.78,109.95,98127.0,110.18,110.43,109.78,109.95,98127.0
2021-02-10 11:00:00,109.97,110.56,109.91,109.99,97186.0,109.97,110.56,109.91,109.99,97186.0
2021-02-10 11:30:00,110.02,110.46,109.84,110.39,103136.0,110.02,110.46,109.84,110.39,103136.0
2021-02-10 12:00:00,110.37,110.8,110.02,110.56,78003.0,110.37,110.8,110.02,110.56,78003.0
2021-02-10 12:30:00,110.55,110.9,110.49,110.7,88069.0,110.55,110.9,110.49,110.7,88069.0
2021-02-10 13:00:00,110.7,110.97,110.68,110.97,59393.0,110.7,110.97,110.68,110.97,59393.0
2021-02-10 13:30:00,110.95,111.09,110.57,110.69,119661.0,110.95,111.09,110.57,110.69,119661.0
2021-02-10 14:00:00,110.71,111.03,110.61,110.89,72537.0,110.71,111.03,110.61,110.89,72537.0
2021-02-10 14:30:00,110.93,110.94,110.44,110.62,63329.0,110.93,110.94,110.44,110.62,63329.0
2021-02-10 15:00:00,110.62,110.65,110.33,110.38,61545.0,110.62,110.65,110.33,110.38,61545.0
2021-02-10 15:30:00,110.37,110.53,110.04,110.24,211029.0,110.37,110.53,110.04,110.24,211029.0
2021-02-11 09:30:00,110.59,111.13,110.25,110.68,42672.0,110.59,111.13,110.25,110.68,42672.0
2021-02-11 10:00:00,110.7,110.95,110.5,110.83,22801.0,110.7,110.95,110.5,110.83,22801.0
2021-02-11 10:30:00,110.87,111.94,110.87,111.7,56050.0,110.87,111.94,110.87,111.7,56050.0
2021-02-11 11:00:00,111.75,111.86,111.11,111.14,46972.0,111.75,111.86,111.11,111.14,46972.0
2021-02-11 11:30:00,111.15,111.15,110.78,110.82,37624.0,111.15,111.15,110.78,110.82,37624.0
2021-02-11 12:00:00,110.78,110.81,109.99,109.99,38355.0,110.78,110.81,109.99,109.99,38355.0
2021-02-11 12:30:00,110.01,110.01,109.17,109.46,51207.0,110.01,110.01,109.17,109.46,51207.0
2021-02-11 13:00:00,109.47,109.62,109.34,109.58,35904.0,109.47,109.62,109.34,109.58,35904.0
2021-02-11 13:30:00,109.55,109.67,109.3,109.38,31196.0,109.55,109.67,109.3,109.38,31196.0
2021-02-11 14:00:00,109.4,109.5,109.09,109.09,36225.0,109.4,109.5,109.09,109.09,36225.0
2021-02-11 14:30:00,109.12,109.26,109.03,109.09,45386.0,109.12,109.26,109.03,109.09,45386.0
2021-02-11 15:00:00,109.09,109.13,108.47,108.47,64455.0,109.09,109.13,108.47,108.47,64455.0
2021-02-11 15:30:00,108.47,109.19,108.36,109.06,228299.0,108.47,109.19,108.36,109.06,228299.0
2021-02-12 09:30:00,108.68,109.89,108.68,109.84,36676.0,108.68,109.89,108.68,109.84,36676.0
2021-02-12 10:00:00,109.84,109.88,109.2,109.42,21557.0,109.84,109.88,109.2,109.42,21557.0
2021-02-12 10:30:00,109.41,109.46,109.1,109.32,21589.0,109.41,109.46,109.1,109.32,21589.0
2021-02-12 11:00:00,109.26,109.47,109.08,109.34,16593.0,109.26,109.47,109.08,109.34,16593.0
2021-02-12 11:30:00,109.26,109.46,109.21,109.38,15313.0,109.26,109.46,109.21,109.38,15313.0
2021-02-12 12:00:00,109.44,109.48,108.75,108.81,23362.0,109.44,109.48,108.75,108.81,23362.0
2021-02-12 12:30:00,108.78,108.94,108.35,108.38,23626.0,108.78,108.94,108.35,108.38,23626.0
2021-02-12 13:00:00,108.44,108.49,107.94,108.02,35620.0,108.44,108.49,107.94,108.02,35620.0
2021-02-12 13:30:00,108.05,108.15,107.5,107.82,35510.0,108.05,108.15,107.5,107.82,35510.0
2021-02-12 14:00:00,107.82,107.82,107.58,107.61,30117.0,107.82,107.82,107.58,107.61,30117.0
2021-02-12 14:30:00,107.63,107.9,107.61,107.82,27966.0,107.63,107.9,107.61,107.82,27966.0
2021-02-12 15:00:00,107.82,107.87,107.56,107.82,36667.0,107.82,107.87,107.56,107.82,36667.0
2021-02-12 15:30:00,107.8,108.56,107.68,108.38,151601.0,107.8,108.56,107.68,108.38,151601.0
2021-02-16 09:30:00,108.43,108.63,107.14,107.41,71794.0,108.43,108.63,107.14,107.41,71794.0
2021-02-16 10:00:00,107.36,107.59,106.74,107.25,62221.0,107.36,107.59,106.74,107.25,62221.0
2021-02-16 10:30:00,107.25,107.28,106.72,106.91,54876.0,107.25,107.28,106.72,106.91,54876.0
2021-02-16 11:00:00,106.91,107.12,106.75,106.88,60010.0,106.91,107.12,106.75,106.88,60010.0
2021-02-16 11:30:00,106.87,107.09,106.7,106.94,62108.0,106.87,107.09,106.7,106.94,62108.0
2021-02-16 12:00:00,106.91,107.34,106.85,107.31,68448.0,106.91,107.34,106.85,107.31,68448.0
2021-02-16 12:30:00,107.32,107.6,107.27,107.48,52799.0,107.32,107.6,107.27,107.48,52799.0
2021-02-16 13:00:00,107.48,107.75,107.45,107.68,43330.0,107.48,107.75,107.45,107.68,43330.0
2021-02-16 13:30:00,107.71,107.82,107.52,107.59,48572.0,107.71,107.82,107.52,107.59,48572.0
2021-02-16 14:00:00,107.59,107.97,107.58,107.85,48463.0,107.59,107.97,107.58,107.85,48463.0
2021-02-16 14:30:00,107.87,108.19,107.77,108.05,74540.0,107.87,108.19,107.77,108.05,74540.0
2021-02-16 15:00:00,108.03,108.34,107.89,107.98,82270.0,108.03,108.34,107.89,107.98,82270.0
2021-02-16 15:30:00,107.95,107.95,107.49,107.67,198632.0,107.95,107.95,107.49,107.67,198632.0
2021-02-17 09:30:00,107.19,107.39,106.27,106.76,73915.0,107.19,107.39,106.27,106.76,73915.0
2021-02-17 10:00:00,106.79,107.32,106.52,107.16,58184.0,106.79,107.32,106.52,107.16,58184.0
2021-02-17 10:30:00,107.16,107.3,106.98,107.16,38593.0,107.16,107.3,106.98,107.16,38593.0
2021-02-17 11:00:00,107.1,107.37,106.92,107.35,39820.0,107.1,107.37,106.92,107.35,39820.0
2021-02-17 11:30:00,107.29,107.72,107.12,107.72,50100.0,107.29,107.72,107.12,107.72,50100.0
2021-02-17 12:00:00,107.75,108.21,107.72,107.96,56904.0,107.75,108.21,107.72,107.96,56904.0
2021-02-17 12:30:00,107.98,107.98,107.59,107.65,26776.0,107.98,107.98,107.59,107.65,26776.0
2021-02-17 13:00:00,107.65,107.93,107.65,107.8,32835.0,107.65,107.93,107.65,107.8,32835.0
2021-02-17 13:30:00,107.8,107.8,107.41,107.59,48666.0,107.8,107.8,107.41,107.59,48666.0
2021-02-17 14:00:00,107.57,107.9,107.55,107.81,53613.0,107.57,107.9,107.55,107.81,53613.0
2021-02-17 14:30:00,107.79,108.3,107.73,108.26,64191.0,107.79,108.3,107.73,108.26,64191.0
2021-02-17 15:00:00,108.24,108.44,108.13,108.24,63185.0,108.24,108.44,108.13,108.24,63185.0
2021-02-17 15:30:00,108.27,108.61,108.24,108.32,224897.0,108.27,108.61,108.24,108.32,224897.0
2021-02-18 09:30:00,106.24,106.96,105.04,106.91,209324.0,106.24,106.96,105.04,106.91,209324.0
2021-02-18 10:00:00,106.94,107.17,106.44,106.61,272080.0,106.94,107.17,106.44,106.61,272080.0
2021-02-18 10:30:00,106.6,106.69,106.02,106.32,173469.0,106.6,106.69,106.02,106.32,173469.0
2021-02-18 11:00:00,106.32,106.58,106.25,106.38,81239.0,106.32,106.58,106.25,106.38,81239.0
2021-02-18 11:30:00,106.4,106.4,106.0,106.28,90369.0,106.4,106.4,106.0,106.28,90369.0
2021-02-18 12:00:00,106.26,106.93,106.25,106.89,62509.0,106.26,106.93,106.25,106.89,62509.0
2021-02-18 12:30:00,106.9,107.06,106.84,106.94,39044.0,106.9,107.06,106.84,106.94,39044.0
2021-02-18 13:00:00,106.91,107.49,106.86,107.45,50718.0,106.91,107.49,106.86,107.45,50718.0
2021-02-18 13:30:00,107.53,108.1,107.53,108.04,54500.0,107.53,108.1,107.53,108.04,54500.0
2021-02-18 14:00:00,108.08,108.31,107.92,108.31,26098.0,108.08,108.31,107.92,108.31,26098.0
2021-02-18 14:30:00,108.31,108.47,108.23,108.45,35052.0,108.31,108.47,108.23,108.45,35052.0
2021-02-18 15:00:00,108.45,108.47,107.96,108.05,61009.0,108.45,108.47,107.96,108.05,61009.0
2021-02-18 15:30:00,108.04,108.16,107.63,107.76,245824.0,108.04,108.16,107.63,107.76,245824.0
2021-02-19 09:30:00,108.33,108.33,107.13,108.3,137797.0,108.33,108.33,107.13,108.3,137797.0
2021-02-19 10:00:00,108.28,108.42,107.8,107.88,85412.0,108.28,108.42,107.8,107.88,85412.0
2021-02-19 10:30:00,107.84,107.97,107.42,107.42,56806.0,107.84,107.97,107.42,107.42,56806.0
2021-02-19 11:00:00,107.44,107.54,106.98,107.42,58878.0,107.44,107.54,106.98,107.42,58878.0
2021-02-19 11:30:00,107.43,107.71,107.29,107.51,143414.0,107.43,107.71,107.29,107.51,143414.0
2021-02-19 12:00:00,107.46,107.6,107.12,107.58,47390.0,107.46,107.6,107.12,107.58,47390.0
2021-02-19 12:30:00,107.57,107.75,107.53,107.68,56378.0,107.57,107.75,107.53,107.68,56378.0
2021-02-19 13:00:00,107.75,107.9,107.66,107.7,29070.0,107.75,107.9,107.66,107.7,29070.0
2021-02-19 13:30:00,107.69,107.91,107.67,107.75,56948.0,107.69,107.91,107.67,107.75,56948.0
2021-02-19 14:00:00,107.73,107.75,107.47,107.56,85184.0,107.73,107.75,107.47,107.56,85184.0
2021-02-19 14:30:00,107.54,107.78,107.53,107.75,64453.0,107.54,107.78,107.53,107.75,64453.0
2021-02-19 15:00:00,107.78,107.8,107.51,107.7,123204.0,107.78,107.8,107.51,107.7,123204.0
2021-02-19 15:30:00,107.74,108.03,107.62,107.9,271935.0,107.74,108.03,107.62,107.9,271935.0
2021-02-22 09:30:00,107.33,107.5,106.08,106.31,82878.0,107.33,107.5,106.08,106.31,82878.0
2021-02-22 10:00:00,106.26,106.83,106.21,106.83,82017.0,106.26,106.83,106.21,106.83,82017.0
2021-02-22 10:30:00,106.79,107.03,106.15,106.35,227388.0,106.79,107.03,106.15,106.35,227388.0
2021-02-22 11:00:00,106.35,106.77,106.27,106.68,31952.0,106.35,106.77,106.27,106.68,31952.0
2021-02-22 11:30:00,106.67,106.84,106.61,106.64,58158.0,106.67,106.84,106.61,106.64,58158.0
2021-02-22 12:00:00,106.61,106.62,105.76,105.93,43219.0,106.61,106.62,105.76,105.93,43219.0
2021-02-22 12:30:00,105.97,106.08,105.67,105.85,59083.0,105.97,106.08,105.67,105.85,59083.0
2021-02-22 13:00:00,105.85,105.98,105.27,105.92,92603.0,105.85,105.98,105.27,105.92,92603.0
2021-02-22 13:30:00,105.94,106.14,105.65,105.82,107324.0,105.94,106.14,105.65,105.82,107324.0
2021-02-22 14:00:00,105.82,106.03,105.65,105.88,65393.0,105.82,106.03,105.65,105.88,65393.0
2021-02-22 14:30:00,105.85,105.85,105.25,105.32,92238.0,105.85,105.85,105.25,105.32,92238.0
2021-02-22 15:00:00,105.32,105.44,105.09,105.27,126302.0,105.32,105.44,105.09,105.27,126302.0
2021-02-22 15:30:00,105.27,105.34,104.87,104.88,525033.0,105.27,105.34,104.87,104.88,525033.0
2021-02-23 09:30:00,104.64,105.05,103.36,103.81,112132.0,104.64,105.05,103.36,103.81,112132.0
2021-02-23 10:00:00,103.89,104.01,102.33,102.59,229482.0,103.89,104.01,102.33,102.59,229482.0
2021-02-23 10:30:00,102.62,103.61,102.61,103.17,106636.0,102.62,103.61,102.61,103.17,106636.0
2021-02-23 11:00:00,103.17,103.69,102.64,102.74,189020.0,103.17,103.69,102.64,102.74,189020.0
2021-02-23 11:30:00,102.75,103.07,102.61,102.61,90922.0,102.75,103.07,102.61,102.61,90922.0
2021-02-23 12:00:00,102.55,102.63,102.09,102.36,63559.0,102.55,102.63,102.09,102.36,63559.0
2021-02-23 12:30:00,102.43,102.61,102.16,102.24,93350.0,102.43,102.61,102.16,102.24,93350.0
2021-02-23 13:00:00,102.21,103.04,102.19,102.98,65023.0,102.21,103.04,102.19,102.98,65023.0
2021-02-23 13:30:00,102.94,103.15,102.66,102.88,69850.0,102.94,103.15,102.66,102.88,69850.0
2021-02-23 14:00:00,102.91,103.28,102.68,103.16,112998.0,102.91,103.28,102.68,103.16,112998.0
2021-02-23 14:30:00,103.17,103.7,103.11,103.57,89779.0,103.17,103.7,103.11,103.57,89779.0
2021-02-23 15:00:00,103.56,103.81,103.33,103.77,129058.0,103.56,103.81,103.33,103.77,129058.0
2021-02-23 15:30:00,103.75,103.94,102.93,103.01,231798.0,103.75,103.94,102.93,103.01,231798.0
2021-02-24 09:30:00,102.09,102.5,100.58,100.73,244992.0,102.09,102.5,100.58,100.73,244992.0
2021-02-24 10:00:00,100.78,101.11,100.01,100.08,244865.0,100.78,101.11,100.01,100.08,244865.0
2021-02-24 10:30:00,100.07,100.13,99.73,99.97,205404.0,100.07,100.13,99.73,99.97,205404.0
2021-02-24 11:00:00,99.98,100.48,99.73,100.31,184814.0,99.98,100.48,99.73,100.31,184814.0
2021-02-24 11:30:00,100.31,101.29,100.23,101.29,96159.0,100.31,101.29,100.23,101.29,96159.0
2021-02-24 12:00:00,101.27,101.79,101.22,101.77,70157.0,101.27,101.79,101.22,101.77,70157.0
2021-02-24 12:30:00,101.79,102.22,101.45,101.58,119152.0,101.79,102.22,101.45,101.58,119152.0
2021-02-24 13:00:00,101.57,101.86,101.36,101.55,52332.0,101.57,101.86,101.36,101.55,52332.0
2021-02-24 13:30:00,101.55,101.77,101.43,101.66,49621.0,101.55,101.77,101.43,101.66,49621.0
2021-02-24 14:00:00,101.65,101.68,101.33,101.4,34941.0,101.65,101.68,101.33,101.4,34941.0
2021-02-24 14:30:00,101.4,101.52,101.14,101.15,58313.0,101.4,101.52,101.14,101.15,58313.0
2021-02-24 15:00:00,101.15,101.25,100.82,101.22,132602.0,101.15,101.25,100.82,101.22,132602.0
2021-02-24 15:30:00,101.22,101.41,100.97,101.13,288995.0,101.22,101.41,100.97,101.13,288995.0
2021-02-25 09:30:00,98.75,99.7,97.9,98.92,311760.0,98.75,99.7,97.9,98.92,311760.0
2021-02-25 10:00:00,98.92,99.86,98.17,99.81,210715.0,98.92,99.86,98.17,99.81,210715.0
2021-02-25 10:30:00,99.79,99.82,98.72,99.46,155336.0,99.79,99.82,98.72,99.46,155336.0
2021-02-25 11:00:00,99.49,99.57,98.35,98.56,137708.0,99.49,99.57,98.35,98.56,137708.0
2021-02-25 11:30:00,98.56,99.08,97.82,97.89,168224.0,98.56,99.08,97.82,97.89,168224.0
2021-02-25 12:00:00,97.87,98.31,97.69,97.87,125352.0,97.87,98.31,97.69,97.87,125352.0
2021-02-25 12:30:00,97.86,98.99,97.7,98.09,590162.0,97.86,98.99,97.7,98.09,590162.0
2021-02-25 13:00:00,98.04,98.35,97.71,98.24,94302.0,98.04,98.35,97.71,98.24,94302.0
2021-02-25 13:30:00,98.22,98.77,98.08,98.62,88634.0,98.22,98.77,98.08,98.62,88634.0
2021-02-25 14:00:00,98.61,99.14,98.49,99.04,83376.0,98.61,99.14,98.49,99.04,83376.0
2021-02-25 14:30:00,98.99,99.15,98.68,98.75,96730.0,98.99,99.15,98.68,98.75,96730.0
2021-02-25 15:00:00,98.76,99.0,98.47,98.78,169439.0,98.76,99.0,98.47,98.78,169439.0
2021-02-25 15:30:00,98.77,98.92,98.3,98.88,393917.0,98.77,98.92,98.3,98.88,393917.0
2021-02-26 09:30:00,99.53,100.49,99.32,100.45,175535.0,99.53,100.49,99.32,100.45,175535.0
2021-02-26 10:00:00,100.45,100.72,98.59,98.74,142934.0,100.45,100.72,98.59,98.74,142934.0
2021-02-26 10:30:00,98.75,100.0,98.75,99.65,81071.0,98.75,100.0,98.75,99.65,81071.0
2021-02-26 11:00:00,99.7,99.7,98.8,99.06,56805.0,99.7,99.7,98.8,99.06,56805.0
2021-02-26 11:30:00,99.08,99.89,99.07,99.89,79158.0,99.08,99.89,99.07,99.89,79158.0
2021-02-26 12:00:00,99.88,100.15,99.42,99.69,45166.0,99.88,100.15,99.42,99.69,45166.0
2021-02-26 12:30:00,99.72,99.79,99.31,99.34,103790.0,99.72,99.79,99.31,99.34,103790.0
2021-02-26 13:00:00,99.34,99.34,98.72,99.15,141966.0,99.34,99.34,98.72,99.15,141966.0
2021-02-26 13:30:00,99.15,99.22,98.33,98.51,114400.0,99.15,99.22,98.33,98.51,114400.0
2021-02-26 14:00:00,98.5,98.65,98.24,98.55,120746.0,98.5,98.65,98.24,98.55,120746.0
2021-02-26 14:30:00,98.51,98.75,98.07,98.13,159155.0,98.51,98.75,98.07,98.13,159155.0
2021-02-26 15:00:00,98.14,98.5,98.07,98.38,187926.0,98.14,98.5,98.07,98.38,187926.0
2021-02-26 15:30:00,98.39,99.24,98.16,98.16,468397.0,98.39,99.24,98.16,98.16,468397.0
2021-03-01 09:30:00,98.8,100.38,98.5,99.7,141571.0,98.8,100.38,98.5,99.7,141571.0
2021-03-01 10:00:00,99.71,99.86,98.96,99.63,123754.0,99.71,99.86,98.96,99.63,123754.0
2021-03-01 10:30:00,99.64,100.05,99.42,99.95,91111.0,99.64,100.05,99.42,99.95,91111.0
2021-03-01 11:00:00,99.94,100.36,99.62,100.13,92186.0,99.94,100.36,99.62,100.13,92186.0
2021-03-01 11:30:00,100.12,100.31,99.55,99.79,95183.0,100.12,100.31,99.55,99.79,95183.0
2021-03-01 12:00:00,99.79,99.81,99.38,99.44,57074.0,99.79,99.81,99.38,99.44,57074.0
2021-03-01 12:30:00,99.43,99.76,99.26,99.29,57610.0,99.43,99.76,99.26,99.29,57610.0
2021-03-01 13:00:00,99.28,99.48,98.96,99.08,54519.0,99.28,99.48,98.96,99.08,54519.0
2021-03-01 13:30:00,99.08,99.52,99.05,99.29,41284.0,99.08,99.52,99.05,99.29,41284.0
2021-03-01 14:00:00,99.31,99.6,99.06,99.16,51197.0,99.31,99.6,99.06,99.16,51197.0
2021-03-01 14:30:00,99.19,99.41,98.96,99.34,95096.0,99.19,99.41,98.96,99.34,95096.0
2021-03-01 15:00:00,99.35,99.41,99.06,99.19,59339.0,99.35,99.41,99.06,99.19,59339.0
2021-03-01 15:30:00,99.25,99.34,98.94,99.23,242228.0,99.25,99.34,98.94,99.23,242228.0
2021-03-02 09:30:00,99.02,99.96,97.89,99.06,242806.0,99.02,99.96,97.89,99.06,242806.0
2021-03-02 10:00:00,98.97,99.04,97.95,97.95,125450.0,98.97,99.04,97.95,97.95,125450.0
2021-03-02 10:30:00,97.98,98.25,97.04,97.56,152380.0,97.98,98.25,97.04,97.56,152380.0
2021-03-02 11:00:00,97.58,97.64,96.92,97.04,127917.0,97.58,97.64,96.92,97.04,127917.0
2021-03-02 11:30:00,97.05,97.28,96.54,97.22,188241.0,97.05,97.28,96.54,97.22,188241.0
2021-03-02 12:00:00,97.22,97.93,96.95,97.8,175310.0,97.22,97.93,96.95,97.8,175310.0
2021-03-02 12:30:00,97.8,97.96,97.65,97.88,104418.0,97.8,97.96,97.65,97.88,104418.0
2021-03-02 13:00:00,97.87,98.49,97.78,98.37,71427.0,97.87,98.49,97.78,98.37,71427.0
2021-03-02 13:30:00,98.4,98.88,98.35,98.61,85347.0,98.4,98.88,98.35,98.61,85347.0
2021-03-02 14:00:00,98.62,98.8,98.44,98.7,120244.0,98.62,98.8,98.44,98.7,120244.0
2021-03-02 14:30:00,98.69,98.85,98.52,98.77,123945.0,98.69,98.85,98.52,98.77,123945.0
2021-03-02 15:00:00,98.77,98.96,98.65,98.78,239909.0,98.77,98.96,98.65,98.78,239909.0
2021-03-02 15:30:00,98.79,99.11,98.7,99.07,598243.0,98.79,99.11,98.7,99.07,598243.0
2021-03-03 09:30:00,96.18,102.15,95.86,100.96,1025835.0,96.18,102.15,95.86,100.96,1025835.0
2021-03-03 10:00:00,100.97,104.45,100.53,101.95,705339.0,100.97,104.45,100.53,101.95,705339.0
2021-03-03 10:30:00,101.95,103.15,101.37,102.15,315227.0,101.95,103.15,101.37,102.15,315227.0
2021-03-03 11:00:00,102.11,103.37,101.86,103.13,191680.0,102.11,103.37,101.86,103.13,191680.0
2021-03-03 11:30:00,103.06,103.86,102.98,103.64,207060.0,103.06,103.86,102.98,103.64,207060.0
2021-03-03 12:00:00,103.64,104.2,103.44,103.97,153770.0,103.64,104.2,103.44,103.97,153770.0
2021-03-03 12:30:00,103.94,104.17,103.38,103.68,96047.0,103.94,104.17,103.38,103.68,96047.0
2021-03-03 13:00:00,103.67,104.69,103.67,104.53,128920.0,103.67,104.69,103.67,104.53,128920.0
2021-03-03 13:30:00,104.5,104.5,104.09,104.24,101288.0,104.5,104.5,104.09,104.24,101288.0
2021-03-03 14:00:00,104.19,104.35,103.24,103.34,120808.0,104.19,104.35,103.24,103.34,120808.0
2021-03-03 14:30:00,103.32,103.73,102.85,103.62,119957.0,103.32,103.73,102.85,103.62,119957.0
2021-03-03 15:00:00,103.62,103.73,102.61,102.8,174000.0,103.62,103.73,102.61,102.8,174000.0
2021-03-03 15:30:00,102.8,102.85,101.78,101.94,423318.0,102.8,102.85,101.78,101.94,423318.0
2021-03-04 09:30:00,101.46,103.16,100.29,103.16,142476.0,101.46,103.16,100.29,103.16,142476.0
2021-03-04 10:00:00,103.12,103.94,101.93,103.14,232785.0,103.12,103.94,101.93,103.14,232785.0
2021-03-04 10:30:00,103.25,103.69,102.55,103.06,109114.0,103.25,103.69,102.55,103.06,109114.0
2021-03-04 11:00:00,103.02,103.04,101.44,101.57,136274.0,103.02,103.04,101.44,101.57,136274.0
2021-03-04 11:30:00,101.64,102.62,101.61,102.17,88349.0,101.64,102.62,101.61,102.17,88349.0
2021-03-04 12:00:00,102.24,102.93,101.43,101.79,130353.0,102.24,102.93,101.43,101.79,130353.0
2021-03-04 12:30:00,101.7,101.82,100.68,100.98,86575.0,101.7,101.82,100.68,100.98,86575.0
2021-03-04 13:00:00,100.96,102.39,100.87,102.34,131210.0,100.96,102.39,100.87,102.34,131210.0
2021-03-04 13:30:00,102.33,102.86,101.25,101.44,190713.0,102.33,102.86,101.25,101.44,190713.0
2021-03-04 14:00:00,101.41,102.21,101.39,101.75,115635.0,101.41,102.21,101.39,101.75,115635.0
2021-03-04 14:30:00,101.75,102.32,101.35,102.27,118671.0,101.75,102.32,101.35,102.27,118671.0
2021-03-04 15:00:00,102.23,102.37,101.46,101.91,167943.0,102.23,102.37,101.46,101.91,167943.0
2021-03-04 15:30:00,101.92,102.25,101.54,101.81,518263.0,101.92,102.25,101.54,101.81,518263.0
2021-03-05 09:30:00,102.47,103.17,101.46,103.06,143869.0,102.47,103.17,101.46,103.06,143869.0
2021-03-05 10:00:00,103.04,103.24,102.19,102.46,107901.0,103.04,103.24,102.19,102.46,107901.0
2021-03-05 10:30:00,102.45,103.26,102.2,102.25,157553.0,102.45,103.26,102.2,102.25,157553.0
2021-03-05 11:00:00,102.15,102.25,101.06,101.16,81309.0,102.15,102.25,101.06,101.16,81309.0
2021-03-05 11:30:00,101.2,101.58,100.33,100.57,81515.0,101.2,101.58,100.33,100.57,81515.0
2021-03-05 12:00:00,100.52,101.54,100.21,101.52,114603.0,100.52,101.54,100.21,101.52,114603.0
2021-03-05 12:30:00,101.55,102.33,101.47,102.3,68425.0,101.55,102.33,101.47,102.3,68425.0
2021-03-05 13:00:00,102.31,103.03,102.1,102.64,57641.0,102.31,103.03,102.1,102.64,57641.0
2021-03-05 13:30:00,102.6,103.29,102.6,103.1,84867.0,102.6,103.29,102.6,103.1,84867.0
2021-03-05 14:00:00,103.16,103.25,102.7,103.03,55864.0,103.16,103.25,102.7,103.03,55864.0
2021-03-05 14:30:00,103.02,103.86,102.9,103.82,97276.0,103.02,103.86,102.9,103.82,97276.0
2021-03-05 15:00:00,103.81,104.22,103.68,104.13,93422.0,103.81,104.22,103.68,104.13,93422.0
2021-03-05 15:30:00,104.07,104.54,103.89,104.08,401601.0,104.07,104.54,103.89,104.08,401601.0
2021-03-08 09:30:00,104.49,105.74,103.24,105.03,111148.0,104.49,105.74,103.24,105.03,111148.0
2021-03-08 10:00:00,105.09,106.55,104.91,106.35,106997.0,105.09,106.55,104.91,106.35,106997.0
2021-03-08 10:30:00,106.36,106.96,106.16,106.91,108994.0,106.36,106.96,106.16,106.91,108994.0
2021-03-08 11:00:00,106.85,107.67,106.63,107.54,95148.0,106.85,107.67,106.63,107.54,95148.0
2021-03-08 11:30:00,107.57,107.78,107.4,107.53,114981.0,107.57,107.78,107.4,107.53,114981.0
2021-03-08 12:00:00,107.56,108.21,107.56,107.95,158553.0,107.56,108.21,107.56,107.95,158553.0
2021-03-08 12:30:00,107.95,108.32,107.9,108.22,73259.0,107.95,108.32,107.9,108.22,73259.0
2021-03-08 13:00:00,108.18,109.17,108.18,109.16,132179.0,108.18,109.17,108.18,109.16,132179.0
2021-03-08 13:30:00,109.15,109.32,108.34,108.34,124695.0,109.15,109.32,108.34,108.34,124695.0
2021-03-08 14:00:00,108.39,109.0,108.32,108.91,82794.0,108.39,109.0,108.32,108.91,82794.0
2021-03-08 14:30:00,108.91,109.02,108.25,108.59,66087.0,108.91,109.02,108.25,108.59,66087.0
2021-03-08 15:00:00,108.64,108.66,107.97,108.01,106607.0,108.64,108.66,107.97,108.01,106607.0
2021-03-08 15:30:00,108.0,108.45,107.94,108.1,396943.0,108.0,108.45,107.94,108.1,396943.0
2021-03-09 09:30:00,108.63,109.87,107.84,109.6,149350.0,108.63,109.87,107.84,109.6,149350.0
2021-03-09 10:00:00,109.61,109.62,107.47,107.59,72425.0,109.61,109.62,107.47,107.59,72425.0
2021-03-09 10:30:00,107.57,107.61,106.59,107.41,84816.0,107.57,107.61,106.59,107.41,84816.0
2021-03-09 11:00:00,107.39,107.76,106.72,106.72,45087.0,107.39,107.76,106.72,106.72,45087.0
2021-03-09 11:30:00,106.68,107.01,106.45,106.95,42042.0,106.68,107.01,106.45,106.95,42042.0
2021-03-09 12:00:00,106.93,107.58,106.93,107.58,48341.0,106.93,107.58,106.93,107.58,48341.0
2021-03-09 12:30:00,107.56,107.86,107.56,107.72,47328.0,107.56,107.86,107.56,107.72,47328.0
2021-03-09 13:00:00,107.73,107.92,107.53,107.82,56255.0,107.73,107.92,107.53,107.82,56255.0
2021-03-09 13:30:00,107.81,108.0,107.61,107.65,44828.0,107.81,108.0,107.61,107.65,44828.0
2021-03-09 14:00:00,107.71,108.02,107.68,107.88,76239.0,107.71,108.02,107.68,107.88,76239.0
2021-03-09 14:30:00,107.91,108.07,107.64,107.88,54319.0,107.91,108.07,107.64,107.88,54319.0
2021-03-09 15:00:00,107.9,108.1,107.69,107.73,73774.0,107.9,108.1,107.69,107.73,73774.0
2021-03-09 15:30:00,107.73,107.98,107.48,107.65,262262.0,107.73,107.98,107.48,107.65,262262.0
2021-03-10 09:30:00,109.0,109.08,107.95,108.8,81791.0,109.0,109.08,107.95,108.8,81791.0
2021-03-10 10:00:00,108.86,109.11,108.27,108.51,51333.0,108.86,109.11,108.27,108.51,51333.0
2021-03-10 10:30:00,108.55,108.78,108.27,108.36,81893.0,108.55,108.78,108.27,108.36,81893.0
2021-03-10 11:00:00,108.36,108.5,108.03,108.14,36300.0,108.36,108.5,108.03,108.14,36300.0
2021-03-10 11:30:00,108.16,108.29,107.53,107.94,84119.0,108.16,108.29,107.53,107.94,84119.0
2021-03-10 12:00:00,107.96,108.25,107.75,107.87,50748.0,107.96,108.25,107.75,107.87,50748.0
2021-03-10 12:30:00,107.9,108.38,107.73,108.37,29822.0,107.9,108.38,107.73,108.37,29822.0
2021-03-10 13:00:00,108.38,108.4,107.86,108.26,63551.0,108.38,108.4,107.86,108.26,63551.0
2021-03-10 13:30:00,108.27,108.41,108.03,108.32,26839.0,108.27,108.41,108.03,108.32,26839.0
2021-03-10 14:00:00,108.3,108.48,108.12,108.32,29239.0,108.3,108.48,108.12,108.32,29239.0
2021-03-10 14:30:00,108.31,108.74,108.14,108.54,74465.0,108.31,108.74,108.14,108.54,74465.0
2021-03-10 15:00:00,108.56,108.73,108.35,108.49,60261.0,108.56,108.73,108.35,108.49,60261.0
2021-03-10 15:30:00,108.46,108.49,107.8,107.83,247271.0,108.46,108.49,107.8,107.83,247271.0
2021-03-11 09:30:00,107.87,108.82,107.68,108.44,103581.0,107.87,108.82,107.68,108.44,103581.0
2021-03-11 10:00:00,108.4,108.4,107.02,107.36,60569.0,108.4,108.4,107.02,107.36,60569.0
2021-03-11 10:30:00,107.36,107.84,107.27,107.57,31979.0,107.36,107.84,107.27,107.57,31979.0
2021-03-11 11:00:00,107.56,108.43,107.49,108.22,65851.0,107.56,108.43,107.49,108.22,65851.0
2021-03-11 11:30:00,108.2,108.39,108.03,108.05,36424.0,108.2,108.39,108.03,108.05,36424.0
2021-03-11 12:00:00,108.05,108.2,107.7,107.71,32104.0,108.05,108.2,107.7,107.71,32104.0
2021-03-11 12:30:00,107.72,107.94,107.58,107.79,44861.0,107.72,107.94,107.58,107.79,44861.0
2021-03-11 13:00:00,107.83,108.25,107.83,108.04,24772.0,107.83,108.25,107.83,108.04,24772.0
2021-03-11 13:30:00,108.02,108.1,107.84,108.05,22696.0,108.02,108.1,107.84,108.05,22696.0
2021-03-11 14:00:00,108.02,108.27,107.9,107.99,178845.0,108.02,108.27,107.9,107.99,178845.0
2021-03-11 14:30:00,108.0,108.43,107.73,108.35,66141.0,108.0,108.43,107.73,108.35,66141.0
2021-03-11 15:00:00,108.35,108.8,108.19,108.68,114009.0,108.35,108.8,108.19,108.68,114009.0
2021-03-11 15:30:00,108.68,108.82,108.47,108.57,255270.0,108.68,108.82,108.47,108.57,255270.0
2021-03-12 09:30:00,108.76,109.34,108.32,108.32,102054.0,108.76,109.34,108.32,108.32,102054.0
2021-03-12 10:00:00,108.43,109.0,107.88,108.06,45727.0,108.43,109.0,107.88,108.06,45727.0
2021-03-12 10:30:00,108.06,108.39,107.56,107.68,56541.0,108.06,108.39,107.56,107.68,56541.0
2021-03-12 11:00:00,107.7,107.91,107.37,107.85,37327.0,107.7,107.91,107.37,107.85,37327.0
2021-03-12 11:30:00,107.83,108.06,107.65,108.02,39009.0,107.83,108.06,107.65,108.02,39009.0
2021-03-12 12:00:00,108.04,108.31,107.92,108.25,25942.0,108.04,108.31,107.92,108.25,25942.0
2021-03-12 12:30:00,108.26,108.3,107.88,108.0,23380.0,108.26,108.3,107.88,108.0,23380.0
2021-03-12 13:00:00,107.96,108.08,107.87,108.03,23857.0,107.96,108.08,107.87,108.03,23857.0
2021-03-12 13:30:00,108.04,108.31,107.94,108.04,34234.0,108.04,108.31,107.94,108.04,34234.0
2021-03-12 14:00:00,108.06,108.29,107.93,108.22,32114.0,108.06,108.29,107.93,108.22,32114.0
2021-03-12 14:30:00,108.22,108.38,108.09,108.16,55904.0,108.22,108.38,108.09,108.16,55904.0
2021-03-12 15:00:00,108.17,108.74,108.03,108.69,48416.0,108.17,108.74,108.03,108.69,48416.0
2021-03-12 15:30:00,108.69,108.85,108.45,108.6,124922.0,108.69,108.85,108.45,108.6,124922.0
2021-03-15 09:30:00,108.56,109.34,108.32,108.38,77701.0,108.56,109.34,108.32,108.38,77701.0
2021-03-15 10:00:00,108.37,108.58,107.99,108.35,57052.0,108.37,108.58,107.99,108.35,57052.0
2021-03-15 10:30:00,108.43,108.55,108.07,108.11,65827.0,108.43,108.55,108.07,108.11,65827.0
2021-03-15 11:00:00,108.1,108.4,107.36,107.4,102395.0,108.1,108.4,107.36,107.4,102395.0
2021-03-15 11:30:00,107.4,107.88,107.26,107.68,96533.0,107.4,107.88,107.26,107.68,96533.0
2021-03-15 12:00:00,107.68,108.09,107.65,107.94,43810.0,107.68,108.09,107.65,107.94,43810.0
2021-03-15 12:30:00,107.95,107.99,107.6,107.62,64475.0,107.95,107.99,107.6,107.62,64475.0
2021-03-15 13:00:00,107.67,108.39,107.67,108.28,59258.0,107.67,108.39,107.67,108.28,59258.0
2021-03-15 13:30:00,108.31,109.28,108.23,109.18,69669.0,108.31,109.28,108.23,109.18,69669.0
2021-03-15 14:00:00,109.21,109.27,108.95,109.21,60305.0,109.21,109.27,108.95,109.21,60305.0
2021-03-15 14:30:00,109.23,109.37,109.15,109.3,53983.0,109.23,109.37,109.15,109.3,53983.0
2021-03-15 15:00:00,109.28,109.32,108.48,108.48,54890.0,109.28,109.32,108.48,108.48,54890.0
2021-03-15 15:30:00,108.51,109.33,108.43,109.3,175907.0,108.51,109.33,108.43,109.3,175907.0
2021-03-16 09:30:00,109.42,110.12,108.86,109.89,75810.0,109.42,110.12,108.86,109.89,75810.0
2021-03-16 10:00:00,109.88,110.29,109.32,109.4,63209.0,109.88,110.29,109.32,109.4,63209.0
2021-03-16 10:30:00,109.34,109.49,109.01,109.28,35080.0,109.34,109.49,109.01,109.28,35080.0
2021-03-16 11:00:00,109.24,109.72,109.24,109.29,50482.0,109.24,109.72,109.24,109.29,50482.0
2021-03-16 11:30:00,109.26,109.27,108.71,108.85,34106.0,109.26,109.27,108.71,108.85,34106.0
2021-03-16 12:00:00,108.85,109.25,108.81,108.93,32928.0,108.85,109.25,108.81,108.93,32928.0
2021-03-16 12:30:00,109.0,109.18,108.81,109.0,24867.0,109.0,109.18,108.81,109.0,24867.0
2021-03-16 13:00:00,109.01,109.15,108.71,108.85,25274.0,109.01,109.15,108.71,108.85,25274.0
2021-03-16 13:30:00,108.88,108.88,108.55,108.55,28202.0,108.88,108.88,108.55,108.55,28202.0
2021-03-16 14:00:00,108.55,108.62,108.28,108.42,35948.0,108.55,108.62,108.28,108.42,35948.0
2021-03-16 14:30:00,108.37,108.64,108.2,108.64,38193.0,108.37,108.64,108.2,108.64,38193.0
2021-03-16 15:00:00,108.62,108.8,108.56,108.67,52404.0,108.62,108.8,108.56,108.67,52404.0
2021-03-16 15:30:00,108.65,109.15,108.61,109.07,168367.0,108.65,109.15,108.61,109.07,168367.0
2021-03-17 09:30:00,108.85,108.96,108.01,108.12,70597.0,108.85,108.96,108.01,108.12,70597.0
2021-03-17 10:00:00,108.07,108.24,107.69,108.15,36430.0,108.07,108.24,107.69,108.15,36430.0
2021-03-17 10:30:00,108.13,108.21,107.35,107.38,35773.0,108.13,108.21,107.35,107.38,35773.0
2021-03-17 11:00:00,107.33,108.01,107.29,107.85,105743.0,107.33,108.01,107.29,107.85,105743.0
2021-03-17 11:30:00,107.83,108.18,107.78,108.09,75112.0,107.83,108.18,107.78,108.09,75112.0
2021-03-17 12:00:00,108.07,108.35,108.04,108.25,91912.0,108.07,108.35,108.04,108.25,91912.0
2021-03-17 12:30:00,108.25,108.27,107.61,107.65,67640.0,108.25,108.27,107.61,107.65,67640.0
2021-03-17 13:00:00,107.67,107.9,107.6,107.85,18952.0,107.67,107.9,107.6,107.85,18952.0
2021-03-17 13:30:00,107.83,107.91,107.58,107.66,48351.0,107.83,107.91,107.58,107.66,48351.0
2021-03-17 14:00:00,107.67,108.35,107.61,107.64,51169.0,107.67,108.35,107.61,107.64,51169.0
2021-03-17 14:30:00,107.68,108.3,107.63,108.16,79301.0,107.68,108.3,107.63,108.16,79301.0
2021-03-17 15:00:00,108.15,108.32,107.7,107.89,87351.0,108.15,108.32,107.7,107.89,87351.0
2021-03-17 15:30:00,107.87,108.09,107.46,107.65,257652.0,107.87,108.09,107.46,107.65,257652.0
2021-03-18 09:30:00,106.19,107.13,105.55,106.17,250595.0,106.19,107.13,105.55,106.17,250595.0
2021-03-18 10:00:00,106.12,106.17,104.57,104.68,173552.0,106.12,106.17,104.57,104.68,173552.0
2021-03-18 10:30:00,104.76,106.6,104.61,106.6,179035.0,104.76,106.6,104.61,106.6,179035.0
2021-03-18 11:00:00,106.6,106.95,105.98,106.3,194157.0,106.6,106.95,105.98,106.3,194157.0
2021-03-18 11:30:00,106.27,106.56,105.96,106.3,53808.0,106.27,106.56,105.96,106.3,53808.0
2021-03-18 12:00:00,106.29,106.84,106.28,106.74,80486.0,106.29,106.84,106.28,106.74,80486.0
2021-03-18 12:30:00,106.74,106.82,106.12,106.19,61850.0,106.74,106.82,106.12,106.19,61850.0
2021-03-18 13:00:00,106.22,106.5,105.98,106.5,74254.0,106.22,106.5,105.98,106.5,74254.0
2021-03-18 13:30:00,106.48,106.53,106.12,106.43,48247.0,106.48,106.53,106.12,106.43,48247.0
2021-03-18 14:00:00,106.43,106.59,105.97,106.04,128312.0,106.43,106.59,105.97,106.04,128312.0
2021-03-18 14:30:00,106.08,106.5,105.86,106.43,71146.0,106.08,106.5,105.86,106.43,71146.0
2021-03-18 15:00:00,106.42,106.43,106.04,106.18,85105.0,106.42,106.43,106.04,106.18,85105.0
2021-03-18 15:30:00,106.2,106.27,105.15,105.3,368774.0,106.2,106.27,105.15,105.3,368774.0
2021-03-19 09:30:00,104.71,105.44,104.56,105.06,294709.0,104.71,105.44,104.56,105.06,294709.0
2021-03-19 10:00:00,105.0,106.41,104.97,106.4,70048.0,105.0,106.41,104.97,106.4,70048.0
2021-03-19 10:30:00,106.4,106.66,106.0,106.57,165465.0,106.4,106.66,106.0,106.57,165465.0
2021-03-19 11:00:00,106.52,106.87,106.33,106.64,50610.0,106.52,106.87,106.33,106.64,50610.0
2021-03-19 11:30:00,106.62,106.87,106.43,106.63,60926.0,106.62,106.87,106.43,106.63,60926.0
2021-03-19 12:00:00,106.56,106.73,106.34,106.6,37726.0,106.56,106.73,106.34,106.6,37726.0
2021-03-19 12:30:00,106.61,106.71,106.32,106.67,49017.0,106.61,106.71,106.32,106.67,49017.0
2021-03-19 13:00:00,106.63,106.87,106.47,106.78,38319.0,106.63,106.87,106.47,106.78,38319.0
2021-03-19 13:30:00,106.77,107.33,106.75,107.27,41246.0,106.77,107.33,106.75,107.27,41246.0
2021-03-19 14:00:00,107.28,107.39,106.88,107.25,53518.0,107.28,107.39,106.88,107.25,53518.0
2021-03-19 14:30:00,107.31,107.96,107.22,107.53,70775.0,107.31,107.96,107.22,107.53,70775.0
2021-03-19 15:00:00,107.47,108.2,107.36,108.2,66984.0,107.47,108.2,107.36,108.2,66984.0
2021-03-19 15:30:00,108.24,108.63,107.98,108.13,329892.0,108.24,108.63,107.98,108.13,329892.0
2021-03-22 09:30:00,108.2,108.9,107.45,108.76,97080.0,108.2,108.9,107.45,108.76,97080.0
2021-03-22 10:00:00,108.79,109.13,108.53,109.01,138937.0,108.79,109.13,108.53,109.01,138937.0
2021-03-22 10:30:00,109.01,109.68,108.9,109.33,72920.0,109.01,109.68,108.9,109.33,72920.0
2021-03-22 11:00:00,109.29,109.84,109.17,109.46,99485.0,109.29,109.84,109.17,109.46,99485.0
2021-03-22 11:30:00,109.47,109.66,109.36,109.58,36400.0,109.47,109.66,109.36,109.58,36400.0
2021-03-22 12:00:00,109.61,110.12,109.51,110.09,171528.0,109.61,110.12,109.51,110.09,171528.0
2021-03-22 12:30:00,110.07,110.64,110.01,110.61,46032.0,110.07,110.64,110.01,110.61,46032.0
2021-03-22 13:00:00,110.65,110.75,110.25,110.64,108790.0,110.65,110.75,110.25,110.64,108790.0
2021-03-22 13:30:00,110.68,110.71,109.9,110.15,73523.0,110.68,110.71,109.9,110.15,73523.0
2021-03-22 14:00:00,110.14,110.7,109.87,109.89,134128.0,110.14,110.7,109.87,109.89,134128.0
2021-03-22 14:30:00,109.91,110.13,109.86,109.88,31611.0,109.91,110.13,109.86,109.88,31611.0
2021-03-22 15:00:00,109.88,110.07,109.57,109.68,66935.0,109.88,110.07,109.57,109.68,66935.0
2021-03-22 15:30:00,109.67,110.26,109.6,110.25,335446.0,109.67,110.26,109.6,110.25,335446.0
2021-03-23 09:30:00,109.98,110.7,109.63,110.56,64396.0,109.98,110.7,109.63,110.56,64396.0
2021-03-23 10:00:00,110.56,111.31,110.09,110.93,91313.0,110.56,111.31,110.09,110.93,91313.0
2021-03-23 10:30:00,110.95,111.09,110.22,110.51,40003.0,110.95,111.09,110.22,110.51,40003.0
2021-03-23 11:00:00,110.5,111.08,110.35,110.91,33941.0,110.5,111.08,110.35,110.91,33941.0
2021-03-23 11:30:00,110.93,111.22,110.88,110.93,41113.0,110.93,111.22,110.88,110.93,41113.0
2021-03-23 12:00:00,110.91,111.08,110.43,110.57,60646.0,110.91,111.08,110.43,110.57,60646.0
2021-03-23 12:30:00,110.54,110.64,110.08,110.24,35488.0,110.54,110.64,110.08,110.24,35488.0
2021-03-23 13:00:00,110.24,110.8,110.24,110.7,84102.0,110.24,110.8,110.24,110.7,84102.0
2021-03-23 13:30:00,110.7,110.89,110.51,110.7,78365.0,110.7,110.89,110.51,110.7,78365.0
2021-03-23 14:00:00,110.65,110.75,109.93,109.95,48582.0,110.65,110.75,109.93,109.95,48582.0
2021-03-23 14:30:00,109.94,109.98,109.63,109.66,81047.0,109.94,109.98,109.63,109.66,81047.0
2021-03-23 15:00:00,109.68,110.05,109.66,109.89,57664.0,109.68,110.05,109.66,109.89,57664.0
2021-03-23 15:30:00,109.88,110.12,109.78,109.86,273840.0,109.88,110.12,109.78,109.86,273840.0
2021-03-24 09:30:00,109.72,111.05,109.48,110.46,57878.0,109.72,111.05,109.48,110.46,57878.0
2021-03-24 10:00:00,110.48,110.49,110.01,110.45,44523.0,110.48,110.49,110.01,110.45,44523.0
2021-03-24 10:30:00,110.39,110.73,110.2,110.59,39932.0,110.39,110.73,110.2,110.59,39932.0
2021-03-24 11:00:00,110.69,111.45,110.69,111.25,56796.0,110.69,111.45,110.69,111.25,56796.0
2021-03-24 11:30:00,111.33,111.74,111.19,111.58,40635.0,111.33,111.74,111.19,111.58,40635.0
2021-03-24 12:00:00,111.59,111.86,111.48,111.86,29592.0,111.59,111.86,111.48,111.86,29592.0
2021-03-24 12:30:00,111.82,112.2,111.48,111.48,62904.0,111.82,112.2,111.48,111.48,62904.0
2021-03-24 13:00:00,111.45,111.52,111.11,111.32,57353.0,111.45,111.52,111.11,111.32,57353.0
2021-03-24 13:30:00,111.33,111.35,110.97,111.25,56418.0,111.33,111.35,110.97,111.25,56418.0
2021-03-24 14:00:00,111.2,111.43,110.91,111.09,44341.0,111.2,111.43,110.91,111.09,44341.0
2021-03-24 14:30:00,111.11,111.5,111.0,111.38,42025.0,111.11,111.5,111.0,111.38,42025.0
2021-03-24 15:00:00,111.33,111.33,110.84,110.96,97880.0,111.33,111.33,110.84,110.96,97880.0
2021-03-24 15:30:00,110.95,111.11,110.42,110.5,224486.0,110.95,111.11,110.42,110.5,224486.0
2021-03-25 09:30:00,110.17,110.4,109.51,110.16,79504.0,110.17,110.4,109.51,110.16,79504.0
2021-03-25 10:00:00,110.21,110.84,110.16,110.51,30603.0,110.21,110.84,110.16,110.51,30603.0
2021-03-25 10:30:00,110.47,110.86,110.35,110.7,42170.0,110.47,110.86,110.35,110.7,42170.0
2021-03-25 11:00:00,110.65,111.39,110.47,111.11,32346.0,110.65,111.39,110.47,111.11,32346.0
2021-03-25 11:30:00,111.09,111.22,110.6,110.87,24196.0,111.09,111.22,110.6,110.87,24196.0
2021-03-25 12:00:00,110.94,111.05,110.53,110.62,36311.0,110.94,111.05,110.53,110.62,36311.0
2021-03-25 12:30:00,110.64,110.82,110.58,110.66,24872.0,110.64,110.82,110.58,110.66,24872.0
2021-03-25 13:00:00,110.67,110.95,110.44,110.7,25411.0,110.67,110.95,110.44,110.7,25411.0
2021-03-25 13:30:00,110.71,110.95,110.54,110.76,22675.0,110.71,110.95,110.54,110.76,22675.0
2021-03-25 14:00:00,110.68,110.78,110.44,110.46,22758.0,110.68,110.78,110.44,110.46,22758.0
2021-03-25 14:30:00,110.45,111.08,110.35,110.89,39484.0,110.45,111.08,110.35,110.89,39484.0
2021-03-25 15:00:00,110.9,110.91,110.69,110.83,68026.0,110.9,110.91,110.69,110.83,68026.0
2021-03-25 15:30:00,110.84,111.42,110.8,111.05,208063.0,110.84,111.42,110.8,111.05,208063.0
2021-03-26 09:30:00,111.91,112.1,110.58,112.1,83469.0,111.91,112.1,110.58,112.1,83469.0
2021-03-26 10:00:00,112.08,112.17,111.46,112.11,82481.0,112.08,112.17,111.46,112.11,82481.0
2021-03-26 10:30:00,112.11,112.19,111.91,111.95,59432.0,112.11,112.19,111.91,111.95,59432.0
2021-03-26 11:00:00,111.96,112.34,111.7,111.83,81950.0,111.96,112.34,111.7,111.83,81950.0
2021-03-26 11:30:00,111.76,112.29,111.73,112.16,48972.0,111.76,112.29,111.73,112.16,48972.0
2021-03-26 12:00:00,112.17,112.44,111.95,112.08,72601.0,112.17,112.44,111.95,112.08,72601.0
2021-03-26 12:30:00,112.14,112.45,112.11,112.3,99106.0,112.14,112.45,112.11,112.3,99106.0
2021-03-26 13:00:00,112.25,112.76,112.15,112.49,51845.0,112.25,112.76,112.15,112.49,51845.0
2021-03-26 13:30:00,112.5,112.72,112.38,112.64,65211.0,112.5,112.72,112.38,112.64,65211.0
2021-03-26 14:00:00,112.59,112.81,112.41,112.8,70078.0,112.59,112.81,112.41,112.8,70078.0
2021-03-26 14:30:00,112.79,113.2,112.58,113.17,77216.0,112.79,113.2,112.58,113.17,77216.0
2021-03-26 15:00:00,113.15,113.56,112.86,113.39,79189.0,113.15,113.56,112.86,113.39,79189.0
2021-03-26 15:30:00,113.41,114.43,113.27,114.39,309165.0,113.41,114.43,113.27,114.39,309165.0
2021-03-29 09:30:00,115.06,116.23,114.61,115.31,132506.0,115.06,116.23,114.61,115.31,132506.0
2021-03-29 10:00:00,115.27,115.45,114.36,114.36,99248.0,115.27,115.45,114.36,114.36,99248.0
2021-03-29 10:30:00,114.33,114.62,114.2,114.62,51316.0,114.33,114.62,114.2,114.62,51316.0
2021-03-29 11:00:00,114.64,114.84,114.37,114.77,43599.0,114.64,114.84,114.37,114.77,43599.0
2021-03-29 11:30:00,114.79,115.08,114.77,114.89,46557.0,114.79,115.08,114.77,114.89,46557.0
2021-03-29 12:00:00,114.94,115.14,114.58,114.97,43052.0,114.94,115.14,114.58,114.97,43052.0
2021-03-29 12:30:00,114.93,115.15,114.69,115.05,44610.0,114.93,115.15,114.69,115.05,44610.0
2021-03-29 13:00:00,115.08,115.34,114.93,115.16,28009.0,115.08,115.34,114.93,115.16,28009.0
2021-03-29 13:30:00,115.17,115.31,115.0,115.05,49248.0,115.17,115.31,115.0,115.05,49248.0
2021-03-29 14:00:00,115.05,115.52,114.96,115.48,40932.0,115.05,115.52,114.96,115.48,40932.0
2021-03-29 14:30:00,115.48,115.69,115.3,115.56,40993.0,115.48,115.69,115.3,115.56,40993.0
2021-03-29 15:00:00,115.62,116.02,115.56,115.98,64512.0,115.62,116.02,115.56,115.98,64512.0
2021-03-29 15:30:00,115.97,116.07,115.44,115.82,208942.0,115.97,116.07,115.44,115.82,208942.0
2021-03-30 09:30:00,115.6,116.65,115.31,115.74,121204.0,115.6,116.65,115.31,115.74,121204.0
2021-03-30 10:00:00,115.67,115.75,115.04,115.75,72478.0,115.67,115.75,115.04,115.75,72478.0
2021-03-30 10:30:00,115.75,115.87,115.31,115.39,46017.0,115.75,115.87,115.31,115.39,46017.0
2021-03-30 11:00:00,115.4,115.48,114.95,115.05,36304.0,115.4,115.48,114.95,115.05,36304.0
2021-03-30 11:30:00,115.06,115.12,114.5,114.85,48653.0,115.06,115.12,114.5,114.85,48653.0
2021-03-30 12:00:00,114.81,115.29,114.68,115.15,51202.0,114.81,115.29,114.68,115.15,51202.0
2021-03-30 12:30:00,115.1,115.46,115.1,115.43,56516.0,115.1,115.46,115.1,115.43,56516.0
2021-03-30 13:00:00,115.4,115.62,115.09,115.3,32457.0,115.4,115.62,115.09,115.3,32457.0
2021-03-30 13:30:00,115.34,115.67,115.27,115.59,33634.0,115.34,115.67,115.27,115.59,33634.0
2021-03-30 14:00:00,115.48,115.8,115.42,115.8,36654.0,115.48,115.8,115.42,115.8,36654.0
2021-03-30 14:30:00,115.86,115.95,115.62,115.86,42786.0,115.86,115.95,115.62,115.86,42786.0
2021-03-30 15:00:00,115.86,116.24,115.79,116.18,102613.0,115.86,116.24,115.79,116.18,102613.0
2021-03-30 15:30:00,116.18,116.44,115.91,116.29,249298.0,116.18,116.44,115.91,116.29,249298.0
2021-03-31 09:30:00,116.0,116.79,115.67,116.48,113952.0,116.0,116.79,115.67,116.48,113952.0
2021-03-31 10:00:00,116.49,116.82,116.07,116.44,89891.0,116.49,116.82,116.07,116.44,89891.0
2021-03-31 10:30:00,116.46,117.1,116.15,117.03,111298.0,116.46,117.1,116.15,117.03,111298.0
2021-03-31 11:00:00,117.02,117.19,116.69,117.03,129927.0,117.02,117.19,116.69,117.03,129927.0
2021-03-31 11:30:00,117.0,117.26,116.5,116.55,62391.0,117.0,117.26,116.5,116.55,62391.0
2021-03-31 12:00:00,116.5,116.67,116.36,116.54,53413.0,116.5,116.67,116.36,116.54,53413.0
2021-03-31 12:30:00,116.56,116.6,115.77,115.85,105392.0,116.56,116.6,115.77,115.85,105392.0
2021-03-31 13:00:00,115.85,115.89,114.81,114.84,107261.0,115.85,115.89,114.81,114.84,107261.0
2021-03-31 13:30:00,114.79,115.6,114.78,115.4,58525.0,114.79,115.6,114.78,115.4,58525.0
2021-03-31 14:00:00,115.34,115.4,114.71,115.09,102460.0,115.34,115.4,114.71,115.09,102460.0
2021-03-31 14:30:00,115.11,115.64,115.08,115.09,147463.0,115.11,115.64,115.08,115.09,147463.0
2021-03-31 15:00:00,115.1,115.21,114.43,114.5,108834.0,115.1,115.21,114.43,114.5,108834.0
2021-03-31 15:30:00,114.48,114.58,114.2,114.46,323799.0,114.48,114.58,114.2,114.46,323799.0
2021-04-01 09:30:00,114.59,115.29,113.39,113.83,82664.0,114.59,115.29,113.39,113.83,82664.0
2021-04-01 10:00:00,113.85,114.87,113.82,114.84,54839.0,113.85,114.87,113.82,114.84,54839.0
2021-04-01 10:30:00,114.8,115.25,114.69,115.25,56297.0,114.8,115.25,114.69,115.25,56297.0
2021-04-01 11:00:00,115.25,115.65,115.22,115.48,38955.0,115.25,115.65,115.22,115.48,38955.0
2021-04-01 11:30:00,115.46,115.76,115.31,115.71,36404.0,115.46,115.76,115.31,115.71,36404.0
2021-04-01 12:00:00,115.69,116.07,115.66,115.82,58869.0,115.69,116.07,115.66,115.82,58869.0
2021-04-01 12:30:00,115.82,115.89,115.38,115.49,31970.0,115.82,115.89,115.38,115.49,31970.0
2021-04-01 13:00:00,115.51,116.02,115.49,115.65,50027.0,115.51,116.02,115.49,115.65,50027.0
2021-04-01 13:30:00,115.65,115.89,115.45,115.77,50599.0,115.65,115.89,115.45,115.77,50599.0
2021-04-01 14:00:00,115.81,115.82,115.37,115.69,65775.0,115.81,115.82,115.37,115.69,65775.0
2021-04-01 14:30:00,115.69,116.01,115.59,115.94,60501.0,115.69,116.01,115.59,115.94,60501.0
2021-04-01 15:00:00,115.93,116.03,115.68,115.9,60354.0,115.93,116.03,115.68,115.9,60354.0
2021-04-01 15:30:00,115.88,116.05,115.6,115.93,190896.0,115.88,116.05,115.6,115.93,190896.0
2021-04-05 09:30:00,116.44,117.59,116.03,117.56,99660.0,116.44,117.59,116.03,117.56,99660.0
2021-04-05 10:00:00,117.66,118.15,117.16,118.15,51125.0,117.66,118.15,117.16,118.15,51125.0
2021-04-05 10:30:00,118.15,118.61,118.14,118.49,59637.0,118.15,118.61,118.14,118.49,59637.0
2021-04-05 11:00:00,118.38,119.03,118.3,119.01,47476.0,118.38,119.03,118.3,119.01,47476.0
2021-04-05 11:30:00,119.05,119.5,118.94,119.03,81482.0,119.05,119.5,118.94,119.03,81482.0
2021-04-05 12:00:00,119.0,119.25,118.89,119.25,51405.0,119.0,119.25,118.89,119.25,51405.0
2021-04-05 12:30:00,119.25,119.47,119.2,119.2,53611.0,119.25,119.47,119.2,119.2,53611.0
2021-04-05 13:00:00,119.16,119.35,118.73,118.98,68852.0,119.16,119.35,118.73,118.98,68852.0
2021-04-05 13:30:00,118.97,119.61,118.92,119.55,73422.0,118.97,119.61,118.92,119.55,73422.0
2021-04-05 14:00:00,119.57,119.59,119.06,119.46,60059.0,119.57,119.59,119.06,119.46,60059.0
2021-04-05 14:30:00,119.44,119.55,118.99,118.99,59857.0,119.44,119.55,118.99,118.99,59857.0
2021-04-05 15:00:00,118.99,119.65,118.82,119.3,85652.0,118.99,119.65,118.82,119.3,85652.0
2021-04-05 15:30:00,119.26,119.42,119.06,119.25,209432.0,119.26,119.42,119.06,119.25,209432.0
2021-04-06 09:30:00,118.23,120.16,118.09,119.84,168541.0,118.23,120.16,118.09,119.84,168541.0
2021-04-06 10:00:00,119.89,120.37,118.81,118.81,174779.0,119.89,120.37,118.81,118.81,174779.0
2021-04-06 10:30:00,118.75,119.07,118.32,118.41,35294.0,118.75,119.07,118.32,118.41,35294.0
2021-04-06 11:00:00,118.36,118.48,118.05,118.11,27793.0,118.36,118.48,118.05,118.11,27793.0
2021-04-06 11:30:00,118.12,118.15,117.82,117.95,59016.0,118.12,118.15,117.82,117.95,59016.0
2021-04-06 12:00:00,117.95,118.23,117.89,118.23,39209.0,117.95,118.23,117.89,118.23,39209.0
2021-04-06 12:30:00,118.23,118.23,117.83,117.9,26734.0,118.23,118.23,117.83,117.9,26734.0
2021-04-06 13:00:00,117.95,118.31,117.91,118.26,28018.0,117.95,118.31,117.91,118.26,28018.0
2021-04-06 13:30:00,118.27,118.62,118.24,118.47,33146.0,118.27,118.62,118.24,118.47,33146.0
2021-04-06 14:00:00,118.46,118.63,118.21,118.29,48232.0,118.46,118.63,118.21,118.29,48232.0
2021-04-06 14:30:00,118.29,118.38,117.97,118.38,62312.0,118.29,118.38,117.97,118.38,62312.0
2021-04-06 15:00:00,118.39,118.48,118.07,118.18,96268.0,118.39,118.48,118.07,118.18,96268.0
2021-04-06 15:30:00,118.2,118.25,117.47,117.62,256424.0,118.2,118.25,117.47,117.62,256424.0
2021-04-07 09:30:00,117.89,118.33,116.71,116.83,100558.0,117.89,118.33,116.71,116.83,100558.0
2021-04-07 10:00:00,116.84,117.23,116.65,116.88,39877.0,116.84,117.23,116.65,116.88,39877.0
2021-04-07 10:30:00,116.9,117.23,116.78,116.82,37383.0,116.9,117.23,116.78,116.82,37383.0
2021-04-07 11:00:00,116.8,116.96,116.71,116.84,26599.0,116.8,116.96,116.71,116.84,26599.0
2021-04-07 11:30:00,116.84,116.99,116.73,116.92,34215.0,116.84,116.99,116.73,116.92,34215.0
2021-04-07 12:00:00,116.9,117.01,116.74,116.92,48654.0,116.9,117.01,116.74,116.92,48654.0
2021-04-07 12:30:00,116.9,117.25,116.9,117.06,26638.0,116.9,117.25,116.9,117.06,26638.0
2021-04-07 13:00:00,117.06,117.22,116.89,117.03,39825.0,117.06,117.22,116.89,117.03,39825.0
2021-04-07 13:30:00,116.98,117.12,116.87,117.1,38354.0,116.98,117.12,116.87,117.1,38354.0
2021-04-07 14:00:00,117.1,117.51,116.94,117.44,33169.0,117.1,117.51,116.94,117.44,33169.0
2021-04-07 14:30:00,117.44,117.5,117.03,117.16,25118.0,117.44,117.5,117.03,117.16,25118.0
2021-04-07 15:00:00,117.19,117.32,116.95,117.12,37426.0,117.19,117.32,116.95,117.12,37426.0
2021-04-07 15:30:00,117.12,117.42,117.06,117.12,118577.0,117.12,117.42,117.06,117.12,118577.0
2021-04-08 09:30:00,117.2,117.2,116.16,116.63,68855.0,117.2,117.2,116.16,116.63,68855.0
2021-04-08 10:00:00,116.66,116.87,116.43,116.86,30402.0,116.66,116.87,116.43,116.86,30402.0
2021-04-08 10:30:00,116.85,117.25,116.81,116.95,25938.0,116.85,117.25,116.81,116.95,25938.0
2021-04-08 11:00:00,116.95,117.08,116.58,116.65,28934.0,116.95,117.08,116.58,116.65,28934.0
2021-04-08 11:30:00,116.69,117.0,116.57,116.9,23584.0,116.69,117.0,116.57,116.9,23584.0
2021-04-08 12:00:00,116.88,117.0,116.68,116.84,37871.0,116.88,117.0,116.68,116.84,37871.0
2021-04-08 12:30:00,116.86,117.16,116.71,116.75,22013.0,116.86,117.16,116.71,116.75,22013.0
2021-04-08 13:00:00,116.77,116.89,116.55,116.83,34641.0,116.77,116.89,116.55,116.83,34641.0
2021-04-08 13:30:00,116.84,117.02,116.61,116.65,28054.0,116.84,117.02,116.61,116.65,28054.0
2021-04-08 14:00:00,116.62,116.68,116.45,116.46,34646.0,116.62,116.68,116.45,116.46,34646.0
2021-04-08 14:30:00,116.43,117.13,116.42,117.13,38716.0,116.43,117.13,116.42,117.13,38716.0
2021-04-08 15:00:00,117.12,117.15,116.78,116.93,37116.0,117.12,117.15,116.78,116.93,37116.0
2021-04-08 15:30:00,116.91,117.17,116.78,116.88,131637.0,116.91,117.17,116.78,116.88,131637.0
2021-04-09 09:30:00,117.17,117.57,116.48,116.55,73578.0,117.17,117.57,116.48,116.55,73578.0
2021-04-09 10:00:00,116.59,116.91,116.37,116.87,77666.0,116.59,116.91,116.37,116.87,77666.0
2021-04-09 10:30:00,116.9,117.0,116.37,116.62,57388.0,116.9,117.0,116.37,116.62,57388.0
2021-04-09 11:00:00,116.63,116.73,116.29,116.37,76189.0,116.63,116.73,116.29,116.37,76189.0
2021-04-09 11:30:00,116.4,116.49,116.08,116.48,36957.0,116.4,116.49,116.08,116.48,36957.0
2021-04-09 12:00:00,116.47,116.47,116.12,116.35,27410.0,116.47,116.47,116.12,116.35,27410.0
2021-04-09 12:30:00,116.34,117.13,116.34,117.08,42608.0,116.34,117.13,116.34,117.08,42608.0
2021-04-09 13:00:00,117.04,117.19,116.91,117.07,31391.0,117.04,117.19,116.91,117.07,31391.0
2021-04-09 13:30:00,117.06,117.23,117.03,117.23,21893.0,117.06,117.23,117.03,117.23,21893.0
2021-04-09 14:00:00,117.23,117.32,117.07,117.18,31633.0,117.23,117.32,117.07,117.18,31633.0
2021-04-09 14:30:00,117.17,117.45,117.16,117.22,51715.0,117.17,117.45,117.16,117.22,51715.0
2021-04-09 15:00:00,117.22,117.47,117.04,117.34,56439.0,117.22,117.47,117.04,117.34,56439.0
2021-04-09 15:30:00,117.37,117.7,117.34,117.55,212974.0,117.37,117.7,117.34,117.55,212974.0
2021-04-12 09:30:00,117.17,117.81,116.71,117.0,66903.0,117.17,117.81,116.71,117.0,66903.0
2021-04-12 10:00:00,117.01,117.03,116.55,116.69,45475.0,117.01,117.03,116.55,116.69,45475.0
2021-04-12 10:30:00,116.64,117.03,116.4,116.64,52408.0,116.64,117.03,116.4,116.64,52408.0
2021-04-12 11:00:00,116.59,116.59,116.17,116.45,55089.0,116.59,116.59,116.17,116.45,55089.0
2021-04-12 11:30:00,116.43,116.49,115.94,116.41,92188.0,116.43,116.49,115.94,116.41,92188.0
2021-04-12 12:00:00,116.41,116.49,116.22,116.24,32753.0,116.41,116.49,116.22,116.24,32753.0
2021-04-12 12:30:00,116.25,116.51,116.19,116.45,22622.0,116.25,116.51,116.19,116.45,22622.0
2021-04-12 13:00:00,116.47,116.49,116.08,116.18,28641.0,116.47,116.49,116.08,116.18,28641.0
2021-04-12 13:30:00,116.21,116.52,115.98,116.39,73097.0,116.21,116.52,115.98,116.39,73097.0
2021-04-12 14:00:00,116.41,116.52,116.35,116.52,43050.0,116.41,116.52,116.35,116.52,43050.0
2021-04-12 14:30:00,116.53,116.53,116.24,116.39,47907.0,116.53,116.53,116.24,116.39,47907.0
2021-04-12 15:00:00,116.37,117.05,116.34,117.03,81434.0,116.37,117.05,116.34,117.03,81434.0
2021-04-12 15:30:00,117.01,117.36,116.9,117.06,285548.0,117.01,117.36,116.9,117.06,285548.0
2021-04-13 09:30:00,117.34,117.74,116.14,116.4,50070.0,117.34,117.74,116.14,116.4,50070.0
2021-04-13 10:00:00,116.41,116.93,116.37,116.56,32394.0,116.41,116.93,116.37,116.56,32394.0
2021-04-13 10:30:00,116.58,117.05,116.52,116.84,22571.0,116.58,117.05,116.52,116.84,22571.0
2021-04-13 11:00:00,116.86,117.01,116.6,116.65,22060.0,116.86,117.01,116.6,116.65,22060.0
2021-04-13 11:30:00,116.66,116.7,116.37,116.53,26602.0,116.66,116.7,116.37,116.53,26602.0
2021-04-13 12:00:00,116.56,116.76,116.44,116.52,25154.0,116.56,116.76,116.44,116.52,25154.0
2021-04-13 12:30:00,116.55,116.68,116.53,116.64,20474.0,116.55,116.68,116.53,116.64,20474.0
2021-04-13 13:00:00,116.66,116.92,116.6,116.69,22041.0,116.66,116.92,116.6,116.69,22041.0
2021-04-13 13:30:00,116.69,117.04,116.65,116.8,49065.0,116.69,117.04,116.65,116.8,49065.0
2021-04-13 14:00:00,116.76,117.54,116.76,117.54,49962.0,116.76,117.54,116.76,117.54,49962.0
2021-04-13 14:30:00,117.53,118.04,117.46,118.04,93042.0,117.53,118.04,117.46,118.04,93042.0
2021-04-13 15:00:00,118.03,118.23,117.76,117.83,71962.0,118.03,118.23,117.76,117.83,71962.0
2021-04-13 15:30:00,117.81,118.07,117.53,117.65,164811.0,117.81,118.07,117.53,117.65,164811.0
2021-04-14 09:30:00,117.05,117.7,116.79,116.97,56037.0,117.05,117.7,116.79,116.97,56037.0
2021-04-14 10:00:00,117.03,117.15,116.32,116.44,88233.0,117.03,117.15,116.32,116.44,88233.0
2021-04-14 10:30:00,116.37,116.48,116.11,116.17,50205.0,116.37,116.48,116.11,116.17,50205.0
2021-04-14 11:00:00,116.16,116.41,116.13,116.28,43865.0,116.16,116.41,116.13,116.28,43865.0
2021-04-14 11:30:00,116.23,116.3,115.41,115.51,65454.0,116.23,116.3,115.41,115.51,65454.0
2021-04-14 12:00:00,115.53,115.72,115.37,115.47,66916.0,115.53,115.72,115.37,115.47,66916.0
2021-04-14 12:30:00,115.47,115.84,115.38,115.55,46903.0,115.47,115.84,115.38,115.55,46903.0
2021-04-14 13:00:00,115.57,115.8,115.35,115.7,60565.0,115.57,115.8,115.35,115.7,60565.0
2021-04-14 13:30:00,115.7,115.79,115.18,115.23,105291.0,115.7,115.79,115.18,115.23,105291.0
2021-04-14 14:00:00,115.25,115.49,115.11,115.26,65254.0,115.25,115.49,115.11,115.26,65254.0
2021-04-14 14:30:00,115.29,115.58,115.0,115.09,74591.0,115.29,115.58,115.0,115.09,74591.0
2021-04-14 15:00:00,115.08,115.32,114.99,115.22,55710.0,115.08,115.32,114.99,115.22,55710.0
2021-04-14 15:30:00,115.21,115.27,114.78,114.89,239096.0,115.21,115.27,114.78,114.89,239096.0
2021-04-15 09:30:00,115.86,116.8,115.4,116.79,82788.0,115.86,116.8,115.4,116.79,82788.0
2021-04-15 10:00:00,116.78,117.1,116.6,116.84,44471.0,116.78,117.1,116.6,116.84,44471.0
2021-04-15 10:30:00,116.87,117.35,116.57,116.65,55566.0,116.87,117.35,116.57,116.65,55566.0
2021-04-15 11:00:00,116.68,116.8,116.53,116.69,31151.0,116.68,116.8,116.53,116.69,31151.0
2021-04-15 11:30:00,116.68,116.68,116.37,116.39,25244.0,116.68,116.68,116.37,116.39,25244.0
2021-04-15 12:00:00,116.38,116.93,116.33,116.91,28033.0,116.38,116.93,116.33,116.91,28033.0
2021-04-15 12:30:00,116.92,117.11,116.87,117.03,27621.0,116.92,117.11,116.87,117.03,27621.0
2021-04-15 13:00:00,117.03,117.03,116.49,116.52,33853.0,117.03,117.03,116.49,116.52,33853.0
2021-04-15 13:30:00,116.54,116.62,116.35,116.41,22234.0,116.54,116.62,116.35,116.41,22234.0
2021-04-15 14:00:00,116.44,116.62,116.3,116.54,26026.0,116.44,116.62,116.3,116.54,26026.0
2021-04-15 14:30:00,116.55,116.75,116.55,116.57,36912.0,116.55,116.75,116.55,116.57,36912.0
2021-04-15 15:00:00,116.59,116.87,116.55,116.83,60703.0,116.59,116.87,116.55,116.83,60703.0
2021-04-15 15:30:00,116.84,117.05,116.67,117.02,316967.0,116.84,117.05,116.67,117.02,316967.0
2021-04-16 09:30:00,116.82,117.95,116.58,117.91,166699.0,116.82,117.95,116.58,117.91,166699.0
2021-04-16 10:00:00,117.91,118.57,117.9,118.21,81810.0,117.91,118.57,117.9,118.21,81810.0
2021-04-16 10:30:00,118.19,118.28,117.86,118.11,65385.0,118.19,118.28,117.86,118.11,65385.0
2021-04-16 11:00:00,118.11,118.3,117.95,117.98,91408.0,118.11,118.3,117.95,117.98,91408.0
2021-04-16 11:30:00,118.01,118.25,117.83,117.86,31085.0,118.01,118.25,117.83,117.86,31085.0
2021-04-16 12:00:00,117.85,117.92,117.57,117.76,29648.0,117.85,117.92,117.57,117.76,29648.0
2021-04-16 12:30:00,117.74,117.96,117.7,117.85,30646.0,117.74,117.96,117.7,117.85,30646.0
2021-04-16 13:00:00,117.85,117.85,117.45,117.56,30458.0,117.85,117.85,117.45,117.56,30458.0
2021-04-16 13:30:00,117.56,117.79,117.45,117.67,44294.0,117.56,117.79,117.45,117.67,44294.0
2021-04-16 14:00:00,117.67,117.9,117.58,117.79,28190.0,117.67,117.9,117.58,117.79,28190.0
2021-04-16 14:30:00,117.79,117.84,117.67,117.74,29289.0,117.79,117.84,117.67,117.74,29289.0
2021-04-16 15:00:00,117.74,117.81,117.55,117.79,38971.0,117.74,117.81,117.55,117.79,38971.0
2021-04-16 15:30:00,117.78,117.83,117.19,117.39,183864.0,117.78,117.83,117.19,117.39,183864.0
2021-04-19 09:30:00,117.79,118.05,116.73,116.89,43476.0,117.79,118.05,116.73,116.89,43476.0
2021-04-19 10:00:00,116.9,117.36,116.69,117.33,57449.0,116.9,117.36,116.69,117.33,57449.0
2021-04-19 10:30:00,117.28,117.55,116.76,116.96,46178.0,117.28,117.55,116.76,116.96,46178.0
2021-04-19 11:00:00,117.02,117.2,116.83,117.02,28654.0,117.02,117.2,116.83,117.02,28654.0
2021-04-19 11:30:00,117.05,117.37,116.77,116.98,39272.0,117.05,117.37,116.77,116.98,39272.0
2021-04-19 12:00:00,116.97,117.06,116.82,116.9,31473.0,116.97,117.06,116.82,116.9,31473.0
2021-04-19 12:30:00,116.91,116.93,116.33,116.4,41439.0,116.91,116.93,116.33,116.4,41439.0
2021-04-19 13:00:00,116.37,116.71,116.33,116.56,54662.0,116.37,116.71,116.33,116.56,54662.0
2021-04-19 13:30:00,116.58,116.76,116.55,116.58,38499.0,116.58,116.76,116.55,116.58,38499.0
2021-04-19 14:00:00,116.57,116.61,116.24,116.51,59878.0,116.57,116.61,116.24,116.51,59878.0
2021-04-19 14:30:00,116.5,116.75,116.44,116.68,56729.0,116.5,116.75,116.44,116.68,56729.0
2021-04-19 15:00:00,116.68,117.14,116.67,116.85,66227.0,116.68,117.14,116.67,116.85,66227.0
2021-04-19 15:30:00,116.84,117.09,116.76,116.93,154048.0,116.84,117.09,116.76,116.93,154048.0
2021-04-20 09:30:00,116.87,117.05,116.14,116.56,17669.0,116.87,117.05,116.14,116.56,17669.0
2021-04-20 10:00:00,116.59,116.83,116.47,116.62,34387.0,116.59,116.83,116.47,116.62,34387.0
2021-04-20 10:30:00,116.61,116.93,116.25,116.45,46480.0,116.61,116.93,116.25,116.45,46480.0
2021-04-20 11:00:00,116.41,116.84,116.37,116.77,24217.0,116.41,116.84,116.37,116.77,24217.0
2021-04-20 11:30:00,116.75,116.92,116.26,116.64,34835.0,116.75,116.92,116.26,116.64,34835.0
2021-04-20 12:00:00,116.65,116.8,116.56,116.67,16064.0,116.65,116.8,116.56,116.67,16064.0
2021-04-20 12:30:00,116.72,116.88,116.56,116.7,17085.0,116.72,116.88,116.56,116.7,17085.0
2021-04-20 13:00:00,116.71,116.72,116.43,116.45,28297.0,116.71,116.72,116.43,116.45,28297.0
2021-04-20 13:30:00,116.44,116.58,116.38,116.52,28382.0,116.44,116.58,116.38,116.52,28382.0
2021-04-20 14:00:00,116.5,116.6,116.4,116.45,63501.0,116.5,116.6,116.4,116.45,63501.0
2021-04-20 14:30:00,116.43,116.45,116.02,116.05,48544.0,116.43,116.45,116.02,116.05,48544.0
2021-04-20 15:00:00,116.07,116.45,116.04,116.21,64481.0,116.07,116.45,116.04,116.21,64481.0
2021-04-20 15:30:00,116.21,116.65,116.2,116.34,330813.0,116.21,116.65,116.2,116.34,330813.0
2021-04-21 09:30:00,116.58,117.13,116.44,116.74,41695.0,116.58,117.13,116.44,116.74,41695.0
2021-04-21 10:00:00,116.87,117.23,116.6,117.01,25004.0,116.87,117.23,116.6,117.01,25004.0
2021-04-21 10:30:00,117.01,117.17,116.85,117.17,43234.0,117.01,117.17,116.85,117.17,43234.0
2021-04-21 11:00:00,117.15,117.15,116.84,116.85,58941.0,117.15,117.15,116.84,116.85,58941.0
2021-04-21 11:30:00,116.85,117.11,116.69,117.1,51037.0,116.85,117.11,116.69,117.1,51037.0
2021-04-21 12:00:00,117.1,117.24,116.94,117.03,29670.0,117.1,117.24,116.94,117.03,29670.0
2021-04-21 12:30:00,117.03,117.1,116.86,116.95,21592.0,117.03,117.1,116.86,116.95,21592.0
2021-04-21 13:00:00,116.97,117.07,116.86,117.06,20179.0,116.97,117.07,116.86,117.06,20179.0
2021-04-21 13:30:00,117.09,117.11,116.85,116.9,21316.0,117.09,117.11,116.85,116.9,21316.0
2021-04-21 14:00:00,116.95,117.1,116.82,116.91,25778.0,116.95,117.1,116.82,116.91,25778.0
2021-04-21 14:30:00,116.9,116.98,116.47,116.5,52930.0,116.9,116.98,116.47,116.5,52930.0
2021-04-21 15:00:00,116.51,116.9,116.43,116.9,38168.0,116.51,116.9,116.43,116.9,38168.0
2021-04-21 15:30:00,116.91,117.2,116.62,116.67,114575.0,116.91,117.2,116.62,116.67,114575.0
2021-04-22 09:30:00,116.71,116.97,115.92,116.32,51819.0,116.71,116.97,115.92,116.32,51819.0
2021-04-22 10:00:00,116.27,116.27,115.7,115.86,72588.0,116.27,116.27,115.7,115.86,72588.0
2021-04-22 10:30:00,115.9,115.92,115.45,115.66,79334.0,115.9,115.92,115.45,115.66,79334.0
2021-04-22 11:00:00,115.66,115.96,115.64,115.65,29208.0,115.66,115.96,115.64,115.65,29208.0
2021-04-22 11:30:00,115.65,115.69,115.44,115.44,22689.0,115.65,115.69,115.44,115.44,22689.0
2021-04-22 12:00:00,115.43,115.47,115.21,115.44,30382.0,115.43,115.47,115.21,115.44,30382.0
2021-04-22 12:30:00,115.41,115.59,115.34,115.59,12888.0,115.41,115.59,115.34,115.59,12888.0
2021-04-22 13:00:00,115.56,115.66,114.74,115.27,45037.0,115.56,115.66,114.74,115.27,45037.0
2021-04-22 13:30:00,115.24,115.35,114.59,114.71,27840.0,115.24,115.35,114.59,114.71,27840.0
2021-04-22 14:00:00,114.67,115.32,114.33,115.32,77716.0,114.67,115.32,114.33,115.32,77716.0
2021-04-22 14:30:00,115.29,115.4,115.14,115.17,41162.0,115.29,115.4,115.14,115.17,41162.0
2021-04-22 15:00:00,115.13,115.33,114.96,115.14,28789.0,115.13,115.33,114.96,115.14,28789.0
2021-04-22 15:30:00,115.13,115.5,115.13,115.15,122493.0,115.13,115.5,115.13,115.15,122493.0
2021-04-23 09:30:00,115.19,115.19,114.08,114.28,39262.0,115.19,115.19,114.08,114.28,39262.0
2021-04-23 10:00:00,114.38,114.87,114.32,114.54,56443.0,114.38,114.87,114.32,114.54,56443.0
2021-04-23 10:30:00,114.47,115.57,114.44,115.57,25990.0,114.47,115.57,114.44,115.57,25990.0
2021-04-23 11:00:00,115.57,115.68,115.23,115.68,43091.0,115.57,115.68,115.23,115.68,43091.0
2021-04-23 11:30:00,115.65,115.97,115.65,115.78,32884.0,115.65,115.97,115.65,115.78,32884.0
2021-04-23 12:00:00,115.73,115.75,115.18,115.68,73176.0,115.73,115.75,115.18,115.68,73176.0
2021-04-23 12:30:00,115.67,115.79,115.6,115.65,11192.0,115.67,115.79,115.6,115.65,11192.0
2021-04-23 13:00:00,115.65,115.69,115.49,115.52,12264.0,115.65,115.69,115.49,115.52,12264.0
2021-04-23 13:30:00,115.59,115.9,115.52,115.79,28321.0,115.59,115.9,115.52,115.79,28321.0
2021-04-23 14:00:00,115.83,115.95,115.62,115.73,17054.0,115.83,115.95,115.62,115.73,17054.0
2021-04-23 14:30:00,115.76,115.98,115.66,115.93,18668.0,115.76,115.98,115.66,115.93,18668.0
2021-04-23 15:00:00,115.93,116.19,115.84,116.02,41271.0,115.93,116.19,115.84,116.02,41271.0
2021-04-23 15:30:00,116.01,116.24,115.48,115.54,88222.0,116.01,116.24,115.48,115.54,88222.0
2021-04-26 09:30:00,115.3,115.3,113.55,113.95,125907.0,115.3,115.3,113.55,113.95,125907.0
2021-04-26 10:00:00,114.0,114.77,113.99,114.76,47966.0,114.0,114.77,113.99,114.76,47966.0
2021-04-26 10:30:00,114.82,114.87,114.26,114.34,31762.0,114.82,114.87,114.26,114.34,31762.0
2021-04-26 11:00:00,114.29,114.39,113.95,114.21,28777.0,114.29,114.39,113.95,114.21,28777.0
2021-04-26 11:30:00,114.24,114.34,113.98,113.99,30601.0,114.24,114.34,113.98,113.99,30601.0
2021-04-26 12:00:00,114.01,114.19,113.68,113.76,59635.0,114.01,114.19,113.68,113.76,59635.0
2021-04-26 12:30:00,113.76,114.17,113.75,113.92,74100.0,113.76,114.17,113.75,113.92,74100.0
2021-04-26 13:00:00,113.92,114.02,113.68,113.83,48589.0,113.92,114.02,113.68,113.83,48589.0
2021-04-26 13:30:00,113.89,113.98,113.76,113.92,49097.0,113.89,113.98,113.76,113.92,49097.0
2021-04-26 14:00:00,113.92,114.1,113.9,113.93,40341.0,113.92,114.1,113.9,113.93,40341.0
2021-04-26 14:30:00,113.92,113.95,113.71,113.84,49352.0,113.92,113.95,113.71,113.84,49352.0
2021-04-26 15:00:00,113.82,113.84,113.42,113.44,73718.0,113.82,113.84,113.42,113.44,73718.0
2021-04-26 15:30:00,113.41,114.04,113.38,113.98,375304.0,113.41,114.04,113.38,113.98,375304.0
2021-04-27 09:30:00,114.16,115.15,114.06,114.88,110264.0,114.16,115.15,114.06,114.88,110264.0
2021-04-27 10:00:00,114.91,115.03,114.49,114.75,58383.0,114.91,115.03,114.49,114.75,58383.0
2021-04-27 10:30:00,114.85,115.44,114.8,115.42,55147.0,114.85,115.44,114.8,115.42,55147.0
2021-04-27 11:00:00,115.45,115.46,114.88,114.89,45386.0,115.45,115.46,114.88,114.89,45386.0
2021-04-27 11:30:00,114.89,115.06,114.8,115.01,34005.0,114.89,115.06,114.8,115.01,34005.0
2021-04-27 12:00:00,115.03,115.18,114.94,115.09,20434.0,115.03,115.18,114.94,115.09,20434.0
2021-04-27 12:30:00,115.14,115.25,114.96,115.0,21019.0,115.14,115.25,114.96,115.0,21019.0
2021-04-27 13:00:00,114.99,115.33,114.9,115.29,32660.0,114.99,115.33,114.9,115.29,32660.0
2021-04-27 13:30:00,115.3,115.33,115.08,115.29,67539.0,115.3,115.33,115.08,115.29,67539.0
2021-04-27 14:00:00,115.32,115.51,115.24,115.31,26910.0,115.32,115.51,115.24,115.31,26910.0
2021-04-27 14:30:00,115.32,115.46,115.13,115.19,51027.0,115.32,115.46,115.13,115.19,51027.0
2021-04-27 15:00:00,115.18,115.41,115.09,115.24,98536.0,115.18,115.41,115.09,115.24,98536.0
2021-04-27 15:30:00,115.26,115.33,114.87,115.01,125944.0,115.26,115.33,114.87,115.01,125944.0
2021-04-28 09:30:00,114.75,115.32,114.25,115.07,76979.0,114.75,115.32,114.25,115.07,76979.0
2021-04-28 10:00:00,115.12,115.24,114.8,115.02,55555.0,115.12,115.24,114.8,115.02,55555.0
2021-04-28 10:30:00,115.04,115.3,114.98,115.0,33905.0,115.04,115.3,114.98,115.0,33905.0
2021-04-28 11:00:00,114.95,115.0,114.63,114.83,40337.0,114.95,115.0,114.63,114.83,40337.0
2021-04-28 11:30:00,114.84,114.89,114.23,114.26,29907.0,114.84,114.89,114.23,114.26,29907.0
2021-04-28 12:00:00,114.27,114.47,113.92,113.97,37306.0,114.27,114.47,113.92,113.97,37306.0
2021-04-28 12:30:00,113.96,114.06,113.8,113.87,50427.0,113.96,114.06,113.8,113.87,50427.0
2021-04-28 13:00:00,113.87,114.03,113.78,113.99,30464.0,113.87,114.03,113.78,113.99,30464.0
2021-04-28 13:30:00,113.97,114.09,113.82,113.82,17246.0,113.97,114.09,113.82,113.82,17246.0
2021-04-28 14:00:00,113.87,114.13,113.65,113.92,56069.0,113.87,114.13,113.65,113.92,56069.0
2021-04-28 14:30:00,113.94,114.49,113.86,114.14,46342.0,113.94,114.49,113.86,114.14,46342.0
2021-04-28 15:00:00,114.17,114.28,113.8,114.03,44041.0,114.17,114.28,113.8,114.03,44041.0
2021-04-28 15:30:00,114.02,114.26,113.93,114.03,198057.0,114.02,114.26,113.93,114.03,198057.0
2021-04-29 09:30:00,114.38,115.55,114.22,115.34,71344.0,114.38,115.55,114.22,115.34,71344.0
2021-04-29 10:00:00,115.32,115.47,114.92,115.46,83733.0,115.32,115.47,114.92,115.46,83733.0
2021-04-29 10:30:00,115.5,115.57,115.03,115.2,49656.0,115.5,115.57,115.03,115.2,49656.0
2021-04-29 11:00:00,115.17,115.38,115.15,115.19,38321.0,115.17,115.38,115.15,115.19,38321.0
2021-04-29 11:30:00,115.24,115.34,115.06,115.18,34515.0,115.24,115.34,115.06,115.18,34515.0
2021-04-29 12:00:00,115.16,115.34,114.83,115.32,83742.0,115.16,115.34,114.83,115.32,83742.0
2021-04-29 12:30:00,115.28,115.42,115.15,115.26,18440.0,115.28,115.42,115.15,115.26,18440.0
2021-04-29 13:00:00,115.22,115.5,115.18,115.48,22139.0,115.22,115.5,115.18,115.48,22139.0
2021-04-29 13:30:00,115.51,115.57,115.18,115.19,21537.0,115.51,115.57,115.18,115.19,21537.0
2021-04-29 14:00:00,115.21,115.55,115.17,115.32,32437.0,115.21,115.55,115.17,115.32,32437.0
2021-04-29 14:30:00,115.36,115.52,115.14,115.18,34828.0,115.36,115.52,115.14,115.18,34828.0
2021-04-29 15:00:00,115.18,115.64,115.17,115.62,36819.0,115.18,115.64,115.17,115.62,36819.0
2021-04-29 15:30:00,115.63,115.72,115.19,115.4,135854.0,115.63,115.72,115.19,115.4,135854.0
2021-04-30 09:30:00,115.31,115.89,114.95,114.95,50725.0,115.31,115.89,114.95,114.95,50725.0
2021-04-30 10:00:00,114.9,115.08,114.43,114.64,45788.0,114.9,115.08,114.43,114.64,45788.0
2021-04-30 10:30:00,114.64,115.05,114.52,114.91,27417.0,114.64,115.05,114.52,114.91,27417.0
2021-04-30 11:00:00,114.8,114.97,114.54,114.66,20320.0,114.8,114.97,114.54,114.66,20320.0
2021-04-30 11:30:00,114.66,115.01,114.5,114.99,25522.0,114.66,115.01,114.5,114.99,25522.0
2021-04-30 12:00:00,115.0,115.27,114.97,115.04,13565.0,115.0,115.27,114.97,115.04,13565.0
2021-04-30 12:30:00,115.07,115.15,114.81,114.94,22383.0,115.07,115.15,114.81,114.94,22383.0
2021-04-30 13:00:00,114.93,115.07,114.83,115.03,18949.0,114.93,115.07,114.83,115.03,18949.0
2021-04-30 13:30:00,115.02,115.13,114.7,114.82,24068.0,115.02,115.13,114.7,114.82,24068.0
2021-04-30 14:00:00,114.83,115.11,114.82,115.07,12892.0,114.83,115.11,114.82,115.07,12892.0
2021-04-30 14:30:00,115.04,115.32,114.97,115.13,17742.0,115.04,115.32,114.97,115.13,17742.0
2021-04-30 15:00:00,115.13,115.26,114.94,115.12,31815.0,115.13,115.26,114.94,115.12,31815.0
2021-04-30 15:30:00,115.15,115.16,113.5,114.89,154717.0,115.15,115.16,113.5,114.89,154717.0
2021-05-03 09:30:00,115.61,116.73,115.26,116.5,28264.0,115.61,116.73,115.26,116.5,28264.0
2021-05-03 10:00:00,116.45,116.64,116.11,116.23,62275.0,116.45,116.64,116.11,116.23,62275.0
2021-05-03 10:30:00,116.26,116.73,116.19,116.7,80678.0,116.26,116.73,116.19,116.7,80678.0
2021-05-03 11:00:00,116.72,116.75,116.37,116.52,36190.0,116.72,116.75,116.37,116.52,36190.0
2021-05-03 11:30:00,116.51,116.66,116.44,116.55,23746.0,116.51,116.66,116.44,116.55,23746.0
2021-05-03 12:00:00,116.55,116.61,116.17,116.33,29016.0,116.55,116.61,116.17,116.33,29016.0
2021-05-03 12:30:00,116.3,116.65,116.26,116.61,40639.0,116.3,116.65,116.26,116.61,40639.0
2021-05-03 13:00:00,116.61,116.64,116.41,116.6,29203.0,116.61,116.64,116.41,116.6,29203.0
2021-05-03 13:30:00,116.61,116.61,116.32,116.36,26493.0,116.61,116.61,116.32,116.36,26493.0
2021-05-03 14:00:00,116.35,116.44,116.29,116.44,26150.0,116.35,116.44,116.29,116.44,26150.0
2021-05-03 14:30:00,116.45,116.88,116.45,116.79,48540.0,116.45,116.88,116.45,116.79,48540.0
2021-05-03 15:00:00,116.8,116.8,116.56,116.74,63236.0,116.8,116.8,116.56,116.74,63236.0
2021-05-03 15:30:00,116.72,116.72,116.17,116.22,207601.0,116.72,116.72,116.17,116.22,207601.0
2021-05-04 09:30:00,115.07,115.62,114.06,115.07,97097.0,115.07,115.62,114.06,115.07,97097.0
2021-05-04 10:00:00,115.11,115.32,114.65,114.67,107028.0,115.11,115.32,114.65,114.67,107028.0
2021-05-04 10:30:00,114.72,115.17,114.35,114.42,55743.0,114.72,115.17,114.35,114.42,55743.0
2021-05-04 11:00:00,114.44,114.58,114.04,114.45,42682.0,114.44,114.58,114.04,114.45,42682.0
2021-05-04 11:30:00,114.43,114.48,113.8,114.06,51592.0,114.43,114.48,113.8,114.06,51592.0
2021-05-04 12:00:00,114.01,114.42,114.01,114.23,30719.0,114.01,114.42,114.01,114.23,30719.0
2021-05-04 12:30:00,114.24,114.26,113.88,114.07,36375.0,114.24,114.26,113.88,114.07,36375.0
2021-05-04 13:00:00,114.06,114.35,114.01,114.34,43733.0,114.06,114.35,114.01,114.34,43733.0
2021-05-04 13:30:00,114.37,114.56,114.23,114.29,35483.0,114.37,114.56,114.23,114.29,35483.0
2021-05-04 14:00:00,114.26,114.51,114.16,114.3,38691.0,114.26,114.51,114.16,114.3,38691.0
2021-05-04 14:30:00,114.27,114.41,114.22,114.3,35735.0,114.27,114.41,114.22,114.3,35735.0
2021-05-04 15:00:00,114.29,114.55,114.12,114.54,56345.0,114.29,114.55,114.12,114.54,56345.0
2021-05-04 15:30:00,114.58,114.89,114.5,114.83,211145.0,114.58,114.89,114.5,114.83,211145.0
2021-05-05 09:30:00,115.34,115.48,114.49,114.72,49188.0,115.34,115.48,114.49,114.72,49188.0
2021-05-05 10:00:00,114.74,114.9,114.3,114.47,55803.0,114.74,114.9,114.3,114.47,55803.0
2021-05-05 10:30:00,114.47,114.71,114.33,114.38,91394.0,114.47,114.71,114.33,114.38,91394.0
2021-05-05 11:00:00,114.41,114.56,114.0,114.15,236705.0,114.41,114.56,114.0,114.15,236705.0
2021-05-05 11:30:00,114.19,114.78,113.97,114.72,315222.0,114.19,114.78,113.97,114.72,315222.0
2021-05-05 12:00:00,114.72,114.78,114.48,114.56,37670.0,114.72,114.78,114.48,114.56,37670.0
2021-05-05 12:30:00,114.57,114.63,114.15,114.17,64876.0,114.57,114.63,114.15,114.17,64876.0
2021-05-05 13:00:00,114.18,114.49,114.16,114.33,76456.0,114.18,114.49,114.16,114.33,76456.0
2021-05-05 13:30:00,114.35,114.7,114.35,114.67,30001.0,114.35,114.7,114.35,114.67,30001.0
2021-05-05 14:00:00,114.67,114.75,114.55,114.59,30200.0,114.67,114.75,114.55,114.59,30200.0
2021-05-05 14:30:00,114.58,114.62,114.43,114.55,48834.0,114.58,114.62,114.43,114.55,48834.0
2021-05-05 15:00:00,114.55,114.63,114.29,114.4,115487.0,114.55,114.63,114.29,114.4,115487.0
2021-05-05 15:30:00,114.41,114.75,114.39,114.67,183538.0,114.41,114.75,114.39,114.67,183538.0
2021-05-06 09:30:00,115.06,115.49,114.43,115.0,53248.0,115.06,115.49,114.43,115.0,53248.0
2021-05-06 10:00:00,114.94,115.14,114.78,114.9,50307.0,114.94,115.14,114.78,114.9,50307.0
2021-05-06 10:30:00,114.85,115.02,114.61,114.82,43869.0,114.85,115.02,114.61,114.82,43869.0
2021-05-06 11:00:00,114.84,115.02,114.71,114.89,24822.0,114.84,115.02,114.71,114.89,24822.0
2021-05-06 11:30:00,114.91,115.47,114.91,115.19,70934.0,114.91,115.47,114.91,115.19,70934.0
2021-05-06 12:00:00,115.23,115.6,115.23,115.51,48047.0,115.23,115.6,115.23,115.51,48047.0
2021-05-06 12:30:00,115.5,115.51,115.24,115.29,15931.0,115.5,115.51,115.24,115.29,15931.0
2021-05-06 13:00:00,115.29,115.37,114.99,115.18,17854.0,115.29,115.37,114.99,115.18,17854.0
2021-05-06 13:30:00,115.14,115.31,114.97,115.14,19763.0,115.14,115.31,114.97,115.14,19763.0
2021-05-06 14:00:00,115.1,115.15,114.95,114.95,20591.0,115.1,115.15,114.95,114.95,20591.0
2021-05-06 14:30:00,114.93,115.26,114.78,115.18,58696.0,114.93,115.26,114.78,115.18,58696.0
2021-05-06 15:00:00,115.17,115.38,115.08,115.31,58962.0,115.17,115.38,115.08,115.31,58962.0
2021-05-06 15:30:00,115.32,115.74,115.2,115.69,210244.0,115.32,115.74,115.2,115.69,210244.0
2021-05-07 09:30:00,115.89,115.95,115.38,115.65,108080.0,115.89,115.95,115.38,115.65,108080.0
2021-05-07 10:00:00,115.66,116.94,115.6,116.63,68559.0,115.66,116.94,115.6,116.63,68559.0
2021-05-07 10:30:00,116.64,116.8,115.83,116.01,40907.0,116.64,116.8,115.83,116.01,40907.0
2021-05-07 11:00:00,116.02,116.17,115.76,115.79,95495.0,116.02,116.17,115.76,115.79,95495.0
2021-05-07 11:30:00,115.84,116.02,115.69,116.02,47190.0,115.84,116.02,115.69,116.02,47190.0
2021-05-07 12:00:00,116.01,116.01,115.58,115.59,49381.0,116.01,116.01,115.58,115.59,49381.0
2021-05-07 12:30:00,115.59,115.81,115.51,115.7,35670.0,115.59,115.81,115.51,115.7,35670.0
2021-05-07 13:00:00,115.71,115.98,115.68,115.95,23079.0,115.71,115.98,115.68,115.95,23079.0
2021-05-07 13:30:00,115.95,116.18,115.8,115.87,64112.0,115.95,116.18,115.8,115.87,64112.0
2021-05-07 14:00:00,115.85,116.24,115.83,116.24,28115.0,115.85,116.24,115.83,116.24,28115.0
2021-05-07 14:30:00,116.28,116.39,116.05,116.12,36690.0,116.28,116.39,116.05,116.12,36690.0
2021-05-07 15:00:00,116.1,116.21,115.94,116.21,31972.0,116.1,116.21,115.94,116.21,31972.0
2021-05-07 15:30:00,116.21,116.4,116.16,116.25,141074.0,116.21,116.4,116.16,116.25,141074.0
2021-05-10 09:30:00,116.71,116.86,115.96,116.41,63636.0,116.71,116.86,115.96,116.41,63636.0
2021-05-10 10:00:00,116.39,116.49,116.04,116.26,33955.0,116.39,116.49,116.04,116.26,33955.0
2021-05-10 10:30:00,116.25,116.59,116.12,116.23,36371.0,116.25,116.59,116.12,116.23,36371.0
2021-05-10 11:00:00,116.17,117.5,116.14,117.2,99984.0,116.17,117.5,116.14,117.2,99984.0
2021-05-10 11:30:00,117.18,117.45,116.69,116.81,57564.0,117.18,117.45,116.69,116.81,57564.0
2021-05-10 12:00:00,116.8,116.88,116.55,116.67,41000.0,116.8,116.88,116.55,116.67,41000.0
2021-05-10 12:30:00,116.64,116.74,116.5,116.56,36817.0,116.64,116.74,116.5,116.56,36817.0
2021-05-10 13:00:00,116.56,116.71,116.53,116.59,51368.0,116.56,116.71,116.53,116.59,51368.0
2021-05-10 13:30:00,116.55,116.71,116.47,116.56,48071.0,116.55,116.71,116.47,116.56,48071.0
2021-05-10 14:00:00,116.56,116.7,116.17,116.35,88806.0,116.56,116.7,116.17,116.35,88806.0
2021-05-10 14:30:00,116.31,116.38,116.07,116.14,84229.0,116.31,116.38,116.07,116.14,84229.0
2021-05-10 15:00:00,116.19,116.25,116.08,116.19,65022.0,116.19,116.25,116.08,116.19,65022.0
2021-05-10 15:30:00,116.16,116.34,116.0,116.09,171285.0,116.16,116.34,116.0,116.09,171285.0
2021-05-11 09:30:00,116.11,116.14,114.33,114.78,86392.0,116.11,116.14,114.33,114.78,86392.0
2021-05-11 10:00:00,114.78,115.11,113.79,113.83,138398.0,114.78,115.11,113.79,113.83,138398.0
2021-05-11 10:30:00,113.83,113.93,113.44,113.82,78374.0,113.83,113.93,113.44,113.82,78374.0
2021-05-11 11:00:00,113.81,113.93,112.9,113.52,67042.0,113.81,113.93,112.9,113.52,67042.0
2021-05-11 11:30:00,113.53,113.73,113.23,113.23,45770.0,113.53,113.73,113.23,113.23,45770.0
2021-05-11 12:00:00,113.24,113.25,112.68,112.8,61173.0,113.24,113.25,112.68,112.8,61173.0
2021-05-11 12:30:00,112.75,113.06,112.54,112.74,68026.0,112.75,113.06,112.54,112.74,68026.0
2021-05-11 13:00:00,112.75,112.85,112.38,112.56,50432.0,112.75,112.85,112.38,112.56,50432.0
2021-05-11 13:30:00,112.57,112.8,112.45,112.66,43458.0,112.57,112.8,112.45,112.66,43458.0
2021-05-11 14:00:00,112.69,112.84,112.47,112.8,88234.0,112.69,112.84,112.47,112.8,88234.0
2021-05-11 14:30:00,112.7,112.7,112.11,112.62,53063.0,112.7,112.7,112.11,112.62,53063.0
2021-05-11 15:00:00,112.64,112.83,112.45,112.71,61089.0,112.64,112.83,112.45,112.71,61089.0
2021-05-11 15:30:00,112.68,113.02,112.32,112.81,268435.0,112.68,113.02,112.32,112.81,268435.0
2021-05-12 09:30:00,111.9,112.44,111.33,111.36,163363.0,111.9,112.44,111.33,111.36,163363.0
2021-05-12 10:00:00,111.33,111.97,111.07,111.46,90616.0,111.33,111.97,111.07,111.46,90616.0
2021-05-12 10:30:00,111.45,111.47,110.5,110.95,74381.0,111.45,111.47,110.5,110.95,74381.0
2021-05-12 11:00:00,110.95,111.14,110.67,110.99,65471.0,110.95,111.14,110.67,110.99,65471.0
2021-05-12 11:30:00,111.03,111.05,110.39,110.56,106724.0,111.03,111.05,110.39,110.56,106724.0
2021-05-12 12:00:00,110.57,110.83,110.5,110.65,76065.0,110.57,110.83,110.5,110.65,76065.0
2021-05-12 12:30:00,110.63,110.8,110.45,110.67,47865.0,110.63,110.8,110.45,110.67,47865.0
2021-05-12 13:00:00,110.64,111.0,110.56,110.78,59252.0,110.64,111.0,110.56,110.78,59252.0
2021-05-12 13:30:00,110.77,110.91,110.56,110.68,81644.0,110.77,110.91,110.56,110.68,81644.0
2021-05-12 14:00:00,110.66,110.78,110.43,110.54,100978.0,110.66,110.78,110.43,110.54,100978.0
2021-05-12 14:30:00,110.5,111.01,110.5,110.89,61299.0,110.5,111.01,110.5,110.89,61299.0
2021-05-12 15:00:00,110.88,111.01,109.95,109.97,124480.0,110.88,111.01,109.95,109.97,124480.0
2021-05-12 15:30:00,109.99,110.28,109.47,109.85,326874.0,109.99,110.28,109.47,109.85,326874.0
2021-05-13 09:30:00,110.37,110.37,109.48,109.56,69295.0,110.37,110.37,109.48,109.56,69295.0
2021-05-13 10:00:00,109.61,110.68,109.61,110.68,40078.0,109.61,110.68,109.61,110.68,40078.0
2021-05-13 10:30:00,110.66,111.27,110.49,111.19,57155.0,110.66,111.27,110.49,111.19,57155.0
2021-05-13 11:00:00,111.24,111.24,110.08,110.09,41008.0,111.24,111.24,110.08,110.09,41008.0
2021-05-13 11:30:00,110.09,110.23,109.78,109.83,46466.0,110.09,110.23,109.78,109.83,46466.0
2021-05-13 12:00:00,109.86,110.39,109.71,110.32,63293.0,109.86,110.39,109.71,110.32,63293.0
2021-05-13 12:30:00,110.34,110.62,110.25,110.42,68429.0,110.34,110.62,110.25,110.42,68429.0
2021-05-13 13:00:00,110.45,110.69,109.78,109.82,91531.0,110.45,110.69,109.78,109.82,91531.0
2021-05-13 13:30:00,109.78,109.79,109.21,109.71,84725.0,109.78,109.79,109.21,109.71,84725.0
2021-05-13 14:00:00,109.73,110.43,109.73,110.43,29675.0,109.73,110.43,109.73,110.43,29675.0
2021-05-13 14:30:00,110.45,110.5,110.03,110.03,68002.0,110.45,110.5,110.03,110.03,68002.0
2021-05-13 15:00:00,110.06,110.23,109.76,110.16,94850.0,110.06,110.23,109.76,110.16,94850.0
2021-05-13 15:30:00,110.11,110.13,109.57,109.57,269586.0,110.11,110.13,109.57,109.57,269586.0
2021-05-14 09:30:00,110.19,110.7,109.59,110.55,61125.0,110.19,110.7,109.59,110.55,61125.0
2021-05-14 10:00:00,110.54,110.82,110.12,110.21,71953.0,110.54,110.82,110.12,110.21,71953.0
2021-05-14 10:30:00,110.22,110.94,110.03,110.91,38472.0,110.22,110.94,110.03,110.91,38472.0
2021-05-14 11:00:00,110.87,111.27,110.82,111.18,24718.0,110.87,111.27,110.82,111.18,24718.0
2021-05-14 11:30:00,111.16,111.37,111.06,111.13,30772.0,111.16,111.37,111.06,111.13,30772.0
2021-05-14 12:00:00,111.14,111.24,110.99,111.14,28150.0,111.14,111.24,110.99,111.14,28150.0
2021-05-14 12:30:00,111.14,111.4,111.13,111.36,26779.0,111.14,111.4,111.13,111.36,26779.0
2021-05-14 13:00:00,111.36,111.51,111.32,111.36,22241.0,111.36,111.51,111.32,111.36,22241.0
2021-05-14 13:30:00,111.39,111.67,111.38,111.59,25466.0,111.39,111.67,111.38,111.59,25466.0
2021-05-14 14:00:00,111.56,111.63,111.35,111.35,40539.0,111.56,111.63,111.35,111.35,40539.0
2021-05-14 14:30:00,111.37,111.49,111.23,111.34,49436.0,111.37,111.49,111.23,111.34,49436.0
2021-05-14 15:00:00,111.32,111.63,111.21,111.63,53249.0,111.32,111.63,111.21,111.63,53249.0
2021-05-14 15:30:00,111.63,111.66,111.2,111.22,165086.0,111.63,111.66,111.2,111.22,165086.0
2021-05-17 09:30:00,111.33,111.87,110.61,110.73,67955.0,111.33,111.87,110.61,110.73,67955.0
2021-05-17 10:00:00,110.73,111.06,110.33,110.33,57405.0,110.73,111.06,110.33,110.33,57405.0
2021-05-17 10:30:00,110.37,110.38,109.88,110.01,67735.0,110.37,110.38,109.88,110.01,67735.0
2021-05-17 11:00:00,110.03,110.03,109.27,109.27,48300.0,110.03,110.03,109.27,109.27,48300.0
2021-05-17 11:30:00,109.27,109.31,108.86,108.88,62586.0,109.27,109.31,108.86,108.88,62586.0
2021-05-17 12:00:00,108.83,109.12,108.7,109.11,50714.0,108.83,109.12,108.7,109.11,50714.0
2021-05-17 12:30:00,109.18,109.51,109.03,109.51,47896.0,109.18,109.51,109.03,109.51,47896.0
2021-05-17 13:00:00,109.48,109.6,109.16,109.31,30106.0,109.48,109.6,109.16,109.31,30106.0
2021-05-17 13:30:00,109.32,109.39,109.08,109.3,24485.0,109.32,109.39,109.08,109.3,24485.0
2021-05-17 14:00:00,109.27,109.37,109.19,109.37,31796.0,109.27,109.37,109.19,109.37,31796.0
2021-05-17 14:30:00,109.37,109.64,109.34,109.5,48392.0,109.37,109.64,109.34,109.5,48392.0
2021-05-17 15:00:00,109.51,109.66,109.42,109.59,45801.0,109.51,109.66,109.42,109.59,45801.0
2021-05-17 15:30:00,109.58,109.68,109.43,109.65,153552.0,109.58,109.68,109.43,109.65,153552.0
2021-05-18 09:30:00,110.19,110.67,109.5,110.38,122592.0,110.19,110.67,109.5,110.38,122592.0
2021-05-18 10:00:00,110.35,110.54,110.14,110.26,61674.0,110.35,110.54,110.14,110.26,61674.0
2021-05-18 10:30:00,110.31,110.5,109.84,110.48,48501.0,110.31,110.5,109.84,110.48,48501.0
2021-05-18 11:00:00,110.47,110.79,110.28,110.61,48247.0,110.47,110.79,110.28,110.61,48247.0
2021-05-18 11:30:00,110.61,110.88,110.51,110.76,58915.0,110.61,110.88,110.51,110.76,58915.0
2021-05-18 12:00:00,110.77,110.84,110.26,110.36,56033.0,110.77,110.84,110.26,110.36,56033.0
2021-05-18 12:30:00,110.36,110.5,110.16,110.43,67921.0,110.36,110.5,110.16,110.43,67921.0
2021-05-18 13:00:00,110.44,110.44,109.96,110.21,68250.0,110.44,110.44,109.96,110.21,68250.0
2021-05-18 13:30:00,110.23,110.46,110.15,110.34,34707.0,110.23,110.46,110.15,110.34,34707.0
2021-05-18 14:00:00,110.36,110.43,110.23,110.33,37658.0,110.36,110.43,110.23,110.33,37658.0
2021-05-18 14:30:00,110.35,110.42,110.13,110.42,48396.0,110.35,110.42,110.13,110.42,48396.0
2021-05-18 15:00:00,110.44,110.67,110.33,110.57,64510.0,110.44,110.67,110.33,110.57,64510.0
2021-05-18 15:30:00,110.58,110.68,110.01,110.02,176925.0,110.58,110.68,110.01,110.02,176925.0
2021-05-19 09:30:00,109.03,109.73,108.3,109.26,91949.0,109.03,109.73,108.3,109.26,91949.0
2021-05-19 10:00:00,109.37,109.62,108.34,108.67,34672.0,109.37,109.62,108.34,108.67,34672.0
2021-05-19 10:30:00,108.6,108.61,107.92,108.24,46767.0,108.6,108.61,107.92,108.24,46767.0
2021-05-19 11:00:00,108.16,109.13,108.11,108.78,45927.0,108.16,109.13,108.11,108.78,45927.0
2021-05-19 11:30:00,108.78,108.88,108.05,108.28,31034.0,108.78,108.88,108.05,108.28,31034.0
2021-05-19 12:00:00,108.33,109.12,108.33,108.94,52072.0,108.33,109.12,108.33,108.94,52072.0
2021-05-19 12:30:00,108.95,108.99,108.7,108.81,22679.0,108.95,108.99,108.7,108.81,22679.0
2021-05-19 13:00:00,108.76,108.94,108.62,108.64,18357.0,108.76,108.94,108.62,108.64,18357.0
2021-05-19 13:30:00,108.64,108.75,108.39,108.58,36362.0,108.64,108.75,108.39,108.58,36362.0
2021-05-19 14:00:00,108.53,108.68,108.01,108.58,56601.0,108.53,108.68,108.01,108.58,56601.0
2021-05-19 14:30:00,108.56,108.77,108.01,108.04,47087.0,108.56,108.77,108.01,108.04,47087.0
2021-05-19 15:00:00,108.0,108.34,107.85,108.25,43608.0,108.0,108.34,107.85,108.25,43608.0
2021-05-19 15:30:00,108.28,108.83,108.07,108.79,149848.0,108.28,108.83,108.07,108.79,149848.0
2021-05-20 09:30:00,108.52,108.52,107.63,108.21,67279.0,108.52,108.52,107.63,108.21,67279.0
2021-05-20 10:00:00,108.18,108.45,107.64,107.73,47300.0,108.18,108.45,107.64,107.73,47300.0
2021-05-20 10:30:00,107.75,108.05,107.59,107.76,44281.0,107.75,108.05,107.59,107.76,44281.0
2021-05-20 11:00:00,107.79,108.11,107.71,108.11,52929.0,107.79,108.11,107.71,108.11,52929.0
2021-05-20 11:30:00,108.14,108.63,108.12,108.41,62458.0,108.14,108.63,108.12,108.41,62458.0
2021-05-20 12:00:00,108.42,108.43,108.17,108.24,24723.0,108.42,108.43,108.17,108.24,24723.0
2021-05-20 12:30:00,108.24,108.64,108.24,108.53,28712.0,108.24,108.64,108.24,108.53,28712.0
2021-05-20 13:00:00,108.59,108.79,108.54,108.72,21380.0,108.59,108.79,108.54,108.72,21380.0
2021-05-20 13:30:00,108.74,108.79,108.49,108.61,20525.0,108.74,108.79,108.49,108.61,20525.0
2021-05-20 14:00:00,108.67,108.73,108.54,108.66,25931.0,108.67,108.73,108.54,108.66,25931.0
2021-05-20 14:30:00,108.67,108.74,108.52,108.52,32530.0,108.67,108.74,108.52,108.52,32530.0
2021-05-20 15:00:00,108.52,108.71,108.31,108.69,48290.0,108.52,108.71,108.31,108.69,48290.0
2021-05-20 15:30:00,108.7,108.71,108.22,108.41,137890.0,108.7,108.71,108.22,108.41,137890.0
2021-05-21 09:30:00,108.1,109.42,107.9,109.07,108271.0,108.1,109.42,107.9,109.07,108271.0
2021-05-21 10:00:00,109.03,109.04,108.52,108.68,46769.0,109.03,109.04,108.52,108.68,46769.0
2021-05-21 10:30:00,108.68,109.15,108.64,108.96,40016.0,108.68,109.15,108.64,108.96,40016.0
2021-05-21 11:00:00,108.96,109.17,108.84,108.85,35357.0,108.96,109.17,108.84,108.85,35357.0
2021-05-21 11:30:00,108.83,109.0,108.49,108.57,59431.0,108.83,109.0,108.49,108.57,59431.0
2021-05-21 12:00:00,108.56,108.7,108.4,108.43,95197.0,108.56,108.7,108.4,108.43,95197.0
2021-05-21 12:30:00,108.42,108.56,108.15,108.3,29490.0,108.42,108.56,108.15,108.3,29490.0
2021-05-21 13:00:00,108.27,108.46,108.19,108.45,43065.0,108.27,108.46,108.19,108.45,43065.0
2021-05-21 13:30:00,108.44,108.67,108.25,108.27,41879.0,108.44,108.67,108.25,108.27,41879.0
2021-05-21 14:00:00,108.28,108.51,108.24,108.32,33364.0,108.28,108.51,108.24,108.32,33364.0
2021-05-21 14:30:00,108.34,108.49,108.28,108.44,35573.0,108.34,108.49,108.28,108.44,35573.0
2021-05-21 15:00:00,108.45,108.6,108.3,108.58,103292.0,108.45,108.6,108.3,108.58,103292.0
2021-05-21 15:30:00,108.58,108.77,108.38,108.6,219384.0,108.58,108.77,108.38,108.6,219384.0
2021-05-24 09:30:00,109.2,109.34,108.01,108.31,47902.0,109.2,109.34,108.01,108.31,47902.0
2021-05-24 10:00:00,108.36,108.6,108.23,108.32,36509.0,108.36,108.6,108.23,108.32,36509.0
2021-05-24 10:30:00,108.39,108.61,108.2,108.23,31870.0,108.39,108.61,108.2,108.23,31870.0
2021-05-24 11:00:00,108.18,108.21,107.84,107.93,33275.0,108.18,108.21,107.84,107.93,33275.0
2021-05-24 11:30:00,107.97,107.99,107.77,107.78,18094.0,107.97,107.99,107.77,107.78,18094.0
2021-05-24 12:00:00,107.8,107.8,107.23,107.45,39801.0,107.8,107.8,107.23,107.45,39801.0
2021-05-24 12:30:00,107.4,107.53,107.36,107.44,23682.0,107.4,107.53,107.36,107.44,23682.0
2021-05-24 13:00:00,107.48,107.5,107.25,107.35,32426.0,107.48,107.5,107.25,107.35,32426.0
2021-05-24 13:30:00,107.38,107.43,107.07,107.2,54250.0,107.38,107.43,107.07,107.2,54250.0
2021-05-24 14:00:00,107.2,107.63,107.2,107.57,48358.0,107.2,107.63,107.2,107.57,48358.0
2021-05-24 14:30:00,107.58,107.73,107.49,107.66,35579.0,107.58,107.73,107.49,107.66,35579.0
2021-05-24 15:00:00,107.65,107.8,107.58,107.75,41217.0,107.65,107.8,107.58,107.75,41217.0
2021-05-24 15:30:00,107.73,107.79,107.07,107.23,161094.0,107.73,107.79,107.07,107.23,161094.0
2021-05-25 09:30:00,107.45,108.08,106.63,107.12,69902.0,107.45,108.08,106.63,107.12,69902.0
2021-05-25 10:00:00,107.19,107.3,106.9,107.1,65651.0,107.19,107.3,106.9,107.1,65651.0
2021-05-25 10:30:00,107.09,107.34,107.02,107.18,68934.0,107.09,107.34,107.02,107.18,68934.0
2021-05-25 11:00:00,107.17,107.19,106.67,107.03,58788.0,107.17,107.19,106.67,107.03,58788.0
2021-05-25 11:30:00,107.04,107.27,106.85,107.24,48841.0,107.04,107.27,106.85,107.24,48841.0
2021-05-25 12:00:00,107.25,107.55,107.24,107.51,43871.0,107.25,107.55,107.24,107.51,43871.0
2021-05-25 12:30:00,107.5,107.6,107.36,107.4,38803.0,107.5,107.6,107.36,107.4,38803.0
2021-05-25 13:00:00,107.41,107.42,107.21,107.32,27757.0,107.41,107.42,107.21,107.32,27757.0
2021-05-25 13:30:00,107.32,107.47,107.18,107.34,43807.0,107.32,107.47,107.18,107.34,43807.0
2021-05-25 14:00:00,107.36,107.54,107.28,107.51,46974.0,107.36,107.54,107.28,107.51,46974.0
2021-05-25 14:30:00,107.51,107.69,107.48,107.62,47470.0,107.51,107.69,107.48,107.62,47470.0
2021-05-25 15:00:00,107.59,107.59,107.33,107.48,46182.0,107.59,107.59,107.33,107.48,46182.0
2021-05-25 15:30:00,107.49,107.54,106.87,107.0,320036.0,107.49,107.54,106.87,107.0,320036.0
2021-05-26 09:30:00,107.28,107.75,106.8,107.68,82762.0,107.28,107.75,106.8,107.68,82762.0
2021-05-26 10:00:00,107.62,108.48,107.61,107.84,116050.0,107.62,108.48,107.61,107.84,116050.0
2021-05-26 10:30:00,107.84,108.15,107.39,107.6,81765.0,107.84,108.15,107.39,107.6,81765.0
2021-05-26 11:00:00,107.66,107.73,107.11,107.43,90232.0,107.66,107.73,107.11,107.43,90232.0
2021-05-26 11:30:00,107.39,107.93,107.11,107.59,87919.0,107.39,107.93,107.11,107.59,87919.0
2021-05-26 12:00:00,107.58,108.05,107.35,107.97,124155.0,107.58,108.05,107.35,107.97,124155.0
2021-05-26 12:30:00,107.97,108.15,107.81,108.01,46129.0,107.97,108.15,107.81,108.01,46129.0
2021-05-26 13:00:00,108.01,108.17,107.84,107.96,35958.0,108.01,108.17,107.84,107.96,35958.0
2021-05-26 13:30:00,107.98,108.08,107.87,108.0,48818.0,107.98,108.08,107.87,108.0,48818.0
2021-05-26 14:00:00,108.0,108.48,107.94,108.48,100139.0,108.0,108.48,107.94,108.48,100139.0
2021-05-26 14:30:00,108.43,108.63,108.25,108.31,97152.0,108.43,108.63,108.25,108.31,97152.0
2021-05-26 15:00:00,108.31,108.37,108.02,108.26,81407.0,108.31,108.37,108.02,108.26,81407.0
2021-05-26 15:30:00,108.25,108.47,107.98,108.46,317414.0,108.25,108.47,107.98,108.46,317414.0
2021-05-27 09:30:00,102.41,103.85,100.08,100.57,1243632.0,102.41,103.85,100.08,100.57,1243632.0
2021-05-27 10:00:00,100.57,100.66,99.65,100.41,738819.0,100.57,100.66,99.65,100.41,738819.0
2021-05-27 10:30:00,100.46,100.57,99.85,100.23,398323.0,100.46,100.57,99.85,100.23,398323.0
2021-05-27 11:00:00,100.27,100.49,99.55,100.33,415020.0,100.27,100.49,99.55,100.33,415020.0
2021-05-27 11:30:00,100.34,100.72,99.98,100.39,317539.0,100.34,100.72,99.98,100.39,317539.0
2021-05-27 12:00:00,100.41,101.2,100.3,101.09,278545.0,100.41,101.2,100.3,101.09,278545.0
2021-05-27 12:30:00,101.06,101.63,100.99,101.07,244340.0,101.06,101.63,100.99,101.07,244340.0
2021-05-27 13:00:00,101.1,101.41,100.71,101.07,246211.0,101.1,101.41,100.71,101.07,246211.0
2021-05-27 13:30:00,101.07,101.13,100.77,101.03,213612.0,101.07,101.13,100.77,101.03,213612.0
2021-05-27 14:00:00,101.03,101.4,100.85,100.97,158842.0,101.03,101.4,100.85,100.97,158842.0
2021-05-27 14:30:00,100.97,101.05,100.74,100.9,210649.0,100.97,101.05,100.74,100.9,210649.0
2021-05-27 15:00:00,100.92,101.17,100.67,100.77,277313.0,100.92,101.17,100.67,100.77,277313.0
2021-05-27 15:30:00,100.77,100.79,100.01,100.19,936006.0,100.77,100.79,100.01,100.19,936006.0
2021-05-28 09:30:00,100.6,100.73,99.03,99.37,627327.0,100.6,100.73,99.03,99.37,627327.0
2021-05-28 10:00:00,99.37,99.39,98.74,98.76,328801.0,99.37,99.39,98.74,98.76,328801.0
2021-05-28 10:30:00,98.76,99.31,98.51,98.53,264748.0,98.76,99.31,98.51,98.53,264748.0
2021-05-28 11:00:00,98.52,98.77,98.41,98.48,191005.0,98.52,98.77,98.41,98.48,191005.0
2021-05-28 11:30:00,98.48,98.65,98.31,98.51,164231.0,98.48,98.65,98.31,98.51,164231.0
2021-05-28 12:00:00,98.5,98.79,98.4,98.62,138380.0,98.5,98.79,98.4,98.62,138380.0
2021-05-28 12:30:00,98.61,98.64,98.15,98.42,322227.0,98.61,98.64,98.15,98.42,322227.0
2021-05-28 13:00:00,98.43,98.46,98.1,98.16,137165.0,98.43,98.46,98.1,98.16,137165.0
2021-05-28 13:30:00,98.14,98.17,97.48,97.61,542753.0,98.14,98.17,97.48,97.61,542753.0
2021-05-28 14:00:00,97.62,97.63,97.21,97.45,283959.0,97.62,97.63,97.21,97.45,283959.0
2021-05-28 14:30:00,97.44,97.7,97.31,97.44,166232.0,97.44,97.7,97.31,97.44,166232.0
2021-05-28 15:00:00,97.43,97.5,97.22,97.28,271849.0,97.43,97.5,97.22,97.28,271849.0
2021-05-28 15:30:00,97.27,97.57,97.15,97.51,575666.0,97.27,97.57,97.15,97.51,575666.0
2021-06-01 09:30:00,97.99,98.25,97.37,98.22,525808.0,97.99,98.25,97.37,98.22,525808.0
2021-06-01 10:00:00,98.24,98.74,98.1,98.4,324695.0,98.24,98.74,98.1,98.4,324695.0
2021-06-01 10:30:00,98.4,98.73,97.86,98.02,187151.0,98.4,98.73,97.86,98.02,187151.0
2021-06-01 11:00:00,97.98,98.95,97.98,98.91,161210.0,97.98,98.95,97.98,98.91,161210.0
2021-06-01 11:30:00,98.9,99.04,98.68,98.79,143938.0,98.9,99.04,98.68,98.79,143938.0
2021-06-01 12:00:00,98.78,98.84,98.61,98.77,124347.0,98.78,98.84,98.61,98.77,124347.0
2021-06-01 12:30:00,98.76,99.15,98.75,99.02,139018.0,98.76,99.15,98.75,99.02,139018.0
2021-06-01 13:00:00,99.02,99.17,98.92,99.0,139903.0,99.02,99.17,98.92,99.0,139903.0
2021-06-01 13:30:00,99.0,99.05,98.58,98.81,161354.0,99.0,99.05,98.58,98.81,161354.0
2021-06-01 14:00:00,98.81,99.02,98.77,98.95,139149.0,98.81,99.02,98.77,98.95,139149.0
2021-06-01 14:30:00,98.97,99.19,98.89,99.11,150732.0,98.97,99.19,98.89,99.11,150732.0
2021-06-01 15:00:00,99.11,99.45,99.06,99.45,257648.0,99.11,99.45,99.06,99.45,257648.0
2021-06-01 15:30:00,99.45,99.47,98.83,98.88,619329.0,99.45,99.47,98.83,98.88,619329.0
2021-06-02 09:30:00,98.88,99.13,98.14,98.56,183197.0,98.88,99.13,98.14,98.56,183197.0
2021-06-02 10:00:00,98.56,98.73,98.2,98.2,111924.0,98.56,98.73,98.2,98.2,111924.0
2021-06-02 10:30:00,98.2,98.27,97.85,98.12,145848.0,98.2,98.27,97.85,98.12,145848.0
2021-06-02 11:00:00,98.15,98.34,97.97,98.03,136933.0,98.15,98.34,97.97,98.03,136933.0
2021-06-02 11:30:00,98.05,98.44,97.87,98.09,124600.0,98.05,98.44,97.87,98.09,124600.0
2021-06-02 12:00:00,98.08,98.38,98.08,98.36,105867.0,98.08,98.38,98.08,98.36,105867.0
2021-06-02 12:30:00,98.35,98.57,98.19,98.45,148302.0,98.35,98.57,98.19,98.45,148302.0
2021-06-02 13:00:00,98.45,98.56,98.41,98.43,64498.0,98.45,98.56,98.41,98.43,64498.0
2021-06-02 13:30:00,98.43,98.72,98.43,98.66,87199.0,98.43,98.72,98.43,98.66,87199.0
2021-06-02 14:00:00,98.66,98.72,98.41,98.51,95133.0,98.66,98.72,98.41,98.51,95133.0
2021-06-02 14:30:00,98.51,98.54,98.35,98.4,100815.0,98.51,98.54,98.35,98.4,100815.0
2021-06-02 15:00:00,98.41,98.43,98.13,98.23,120548.0,98.41,98.43,98.13,98.23,120548.0
2021-06-02 15:30:00,98.23,98.28,97.94,98.03,340998.0,98.23,98.28,97.94,98.03,340998.0
2021-06-03 09:30:00,98.04,98.97,98.01,98.86,224670.0,98.04,98.97,98.01,98.86,224670.0
2021-06-03 10:00:00,98.85,100.22,98.81,100.18,278798.0,98.85,100.22,98.81,100.18,278798.0
2021-06-03 10:30:00,100.15,100.61,99.79,100.28,348783.0,100.15,100.61,99.79,100.28,348783.0
2021-06-03 11:00:00,100.25,100.65,99.99,100.06,231250.0,100.25,100.65,99.99,100.06,231250.0
2021-06-03 11:30:00,100.04,100.5,99.8,100.5,164719.0,100.04,100.5,99.8,100.5,164719.0
2021-06-03 12:00:00,100.5,100.73,100.32,100.72,162189.0,100.5,100.73,100.32,100.72,162189.0
2021-06-03 12:30:00,100.71,100.72,100.37,100.52,131601.0,100.71,100.72,100.37,100.52,131601.0
2021-06-03 13:00:00,100.51,100.76,100.5,100.66,129225.0,100.51,100.76,100.5,100.66,129225.0
2021-06-03 13:30:00,100.67,100.82,100.51,100.63,135644.0,100.67,100.82,100.51,100.63,135644.0
2021-06-03 14:00:00,100.63,100.98,100.57,100.96,171116.0,100.63,100.98,100.57,100.96,171116.0
2021-06-03 14:30:00,100.96,101.06,100.64,100.97,210381.0,100.96,101.06,100.64,100.97,210381.0
2021-06-03 15:00:00,100.96,101.09,100.77,101.04,238513.0,100.96,101.09,100.77,101.04,238513.0
2021-06-03 15:30:00,101.03,101.13,100.51,100.56,538610.0,101.03,101.13,100.51,100.56,538610.0
2021-06-04 09:30:00,102.39,102.62,100.8,101.05,726124.0,102.39,102.62,100.8,101.05,726124.0
2021-06-04 10:00:00,101.08,101.48,100.8,100.88,194800.0,101.08,101.48,100.8,100.88,194800.0
2021-06-04 10:30:00,100.89,101.41,100.85,101.41,148507.0,100.89,101.41,100.85,101.41,148507.0
2021-06-04 11:00:00,101.41,101.52,101.2,101.27,105907.0,101.41,101.52,101.2,101.27,105907.0
2021-06-04 11:30:00,101.29,101.55,101.02,101.04,172802.0,101.29,101.55,101.02,101.04,172802.0
2021-06-04 12:00:00,101.08,101.27,100.88,101.25,81410.0,101.08,101.27,100.88,101.25,81410.0
2021-06-04 12:30:00,101.25,101.53,101.18,101.27,95614.0,101.25,101.53,101.18,101.27,95614.0
2021-06-04 13:00:00,101.3,101.46,101.26,101.46,71789.0,101.3,101.46,101.26,101.46,71789.0
2021-06-04 13:30:00,101.46,101.68,101.33,101.55,80937.0,101.46,101.68,101.33,101.55,80937.0
2021-06-04 14:00:00,101.56,102.0,101.54,101.96,130448.0,101.56,102.0,101.54,101.96,130448.0
2021-06-04 14:30:00,101.97,102.08,101.73,101.88,166502.0,101.97,102.08,101.73,101.88,166502.0
2021-06-04 15:00:00,101.89,101.96,101.76,101.94,164015.0,101.89,101.96,101.76,101.94,164015.0
2021-06-04 15:30:00,101.93,102.01,101.75,101.8,424482.0,101.93,102.01,101.75,101.8,424482.0
2021-06-07 09:30:00,101.72,101.77,100.0,100.38,291601.0,101.72,101.77,100.0,100.38,291601.0
2021-06-07 10:00:00,100.38,100.94,100.3,100.78,152255.0,100.38,100.94,100.3,100.78,152255.0
2021-06-07 10:30:00,100.76,100.76,100.14,100.18,137963.0,100.76,100.76,100.14,100.18,137963.0
2021-06-07 11:00:00,100.18,100.48,100.07,100.38,182908.0,100.18,100.48,100.07,100.38,182908.0
2021-06-07 11:30:00,100.38,100.73,100.2,100.25,153951.0,100.38,100.73,100.2,100.25,153951.0
2021-06-07 12:00:00,100.26,100.72,100.05,100.6,273350.0,100.26,100.72,100.05,100.6,273350.0
2021-06-07 12:30:00,100.61,100.61,100.25,100.27,57142.0,100.61,100.61,100.25,100.27,57142.0
2021-06-07 13:00:00,100.26,100.48,100.23,100.38,93249.0,100.26,100.48,100.23,100.38,93249.0
2021-06-07 13:30:00,100.4,100.47,100.11,100.24,151949.0,100.4,100.47,100.11,100.24,151949.0
2021-06-07 14:00:00,100.24,100.25,99.89,100.13,105038.0,100.24,100.25,99.89,100.13,105038.0
2021-06-07 14:30:00,100.12,100.19,99.96,100.05,75281.0,100.12,100.19,99.96,100.05,75281.0
2021-06-07 15:00:00,100.05,100.52,100.05,100.46,143598.0,100.05,100.52,100.05,100.46,143598.0
2021-06-07 15:30:00,100.46,100.52,100.28,100.35,503584.0,100.46,100.52,100.28,100.35,503584.0
2021-06-08 09:30:00,100.33,100.55,100.1,100.24,187299.0,100.33,100.55,100.1,100.24,187299.0
2021-06-08 10:00:00,100.24,100.79,100.23,100.59,185425.0,100.24,100.79,100.23,100.59,185425.0
2021-06-08 10:30:00,100.58,100.82,100.52,100.79,235049.0,100.58,100.82,100.52,100.79,235049.0
2021-06-08 11:00:00,100.75,100.93,100.41,100.49,193649.0,100.75,100.93,100.41,100.49,193649.0
2021-06-08 11:30:00,100.47,101.22,100.42,101.22,210830.0,100.47,101.22,100.42,101.22,210830.0
2021-06-08 12:00:00,101.25,101.49,101.15,101.38,110014.0,101.25,101.49,101.15,101.38,110014.0
2021-06-08 12:30:00,101.37,101.56,101.34,101.49,97410.0,101.37,101.56,101.34,101.49,97410.0
2021-06-08 13:00:00,101.48,101.6,101.39,101.6,108831.0,101.48,101.6,101.39,101.6,108831.0
2021-06-08 13:30:00,101.59,101.61,101.49,101.51,61346.0,101.59,101.61,101.49,101.51,61346.0
2021-06-08 14:00:00,101.51,101.83,101.49,101.76,96342.0,101.51,101.83,101.49,101.76,96342.0
2021-06-08 14:30:00,101.77,101.94,101.63,101.91,129413.0,101.77,101.94,101.63,101.91,129413.0
2021-06-08 15:00:00,101.93,101.93,101.6,101.62,114451.0,101.93,101.93,101.6,101.62,114451.0
2021-06-08 15:30:00,101.62,101.77,101.27,101.33,251510.0,101.62,101.77,101.27,101.33,251510.0
2021-06-09 09:30:00,101.44,101.48,100.68,100.97,132365.0,101.44,101.48,100.68,100.97,132365.0
2021-06-09 10:00:00,100.99,101.17,99.95,100.06,147805.0,100.99,101.17,99.95,100.06,147805.0
2021-06-09 10:30:00,100.07,100.27,99.71,99.73,125692.0,100.07,100.27,99.71,99.73,125692.0
2021-06-09 11:00:00,99.75,99.78,99.42,99.51,120185.0,99.75,99.78,99.42,99.51,120185.0
2021-06-09 11:30:00,99.5,99.51,99.02,99.02,104209.0,99.5,99.51,99.02,99.02,104209.0
2021-06-09 12:00:00,99.03,99.27,98.91,99.23,78074.0,99.03,99.27,98.91,99.23,78074.0
2021-06-09 12:30:00,99.22,99.27,99.0,99.1,61023.0,99.22,99.27,99.0,99.1,61023.0
2021-06-09 13:00:00,99.13,99.31,99.06,99.31,67203.0,99.13,99.31,99.06,99.31,67203.0
2021-06-09 13:30:00,99.3,99.31,98.95,99.04,81699.0,99.3,99.31,98.95,99.04,81699.0
2021-06-09 14:00:00,99.02,99.1,98.94,98.98,88276.0,99.02,99.1,98.94,98.98,88276.0
2021-06-09 14:30:00,98.97,99.2,98.82,99.07,106641.0,98.97,99.2,98.82,99.07,106641.0
2021-06-09 15:00:00,99.05,99.05,98.68,98.86,143433.0,99.05,99.05,98.68,98.86,143433.0
2021-06-09 15:30:00,98.86,98.96,98.72,98.85,262002.0,98.86,98.96,98.72,98.85,262002.0
2021-06-10 09:30:00,99.01,99.57,98.91,99.57,195951.0,99.01,99.57,98.91,99.57,195951.0
2021-06-10 10:00:00,99.59,99.74,99.3,99.4,118612.0,99.59,99.74,99.3,99.4,118612.0
2021-06-10 10:30:00,99.46,99.51,99.18,99.36,113167.0,99.46,99.51,99.18,99.36,113167.0
2021-06-10 11:00:00,99.37,99.63,99.26,99.61,54802.0,99.37,99.63,99.26,99.61,54802.0
2021-06-10 11:30:00,99.6,99.8,99.53,99.74,65908.0,99.6,99.8,99.53,99.74,65908.0
2021-06-10 12:00:00,99.76,99.83,99.63,99.66,63532.0,99.76,99.83,99.63,99.66,63532.0
2021-06-10 12:30:00,99.7,99.88,99.66,99.68,58980.0,99.7,99.88,99.66,99.68,58980.0
2021-06-10 13:00:00,99.68,99.72,99.61,99.66,58739.0,99.68,99.72,99.61,99.66,58739.0
2021-06-10 13:30:00,99.68,99.78,99.59,99.77,52065.0,99.68,99.78,99.59,99.77,52065.0
2021-06-10 14:00:00,99.77,100.09,99.71,99.94,166357.0,99.77,100.09,99.71,99.94,166357.0
2021-06-10 14:30:00,99.94,99.98,99.62,99.64,59652.0,99.94,99.98,99.62,99.64,59652.0
2021-06-10 15:00:00,99.66,99.86,99.58,99.59,83536.0,99.66,99.86,99.58,99.59,83536.0
2021-06-10 15:30:00,99.59,99.77,99.49,99.71,282462.0,99.59,99.77,99.49,99.71,282462.0
2021-06-11 09:30:00,100.23,101.46,100.08,100.99,282682.0,100.23,101.46,100.08,100.99,282682.0
2021-06-11 10:00:00,101.0,101.41,101.0,101.26,139273.0,101.0,101.41,101.0,101.26,139273.0
2021-06-11 10:30:00,101.27,101.59,101.26,101.53,147470.0,101.27,101.59,101.26,101.53,147470.0
2021-06-11 11:00:00,101.53,101.65,101.41,101.47,59761.0,101.53,101.65,101.41,101.47,59761.0
2021-06-11 11:30:00,101.47,101.52,101.23,101.35,52762.0,101.47,101.52,101.23,101.35,52762.0
2021-06-11 12:00:00,101.35,101.38,101.03,101.36,45134.0,101.35,101.38,101.03,101.36,45134.0
2021-06-11 12:30:00,101.36,101.36,101.12,101.16,56733.0,101.36,101.36,101.12,101.16,56733.0
2021-06-11 13:00:00,101.16,101.41,101.12,101.4,54380.0,101.16,101.41,101.12,101.4,54380.0
2021-06-11 13:30:00,101.4,101.47,101.35,101.42,47583.0,101.4,101.47,101.35,101.42,47583.0
2021-06-11 14:00:00,101.43,101.55,101.42,101.5,63050.0,101.43,101.55,101.42,101.5,63050.0
2021-06-11 14:30:00,101.5,101.64,101.37,101.64,110713.0,101.5,101.64,101.37,101.64,110713.0
2021-06-11 15:00:00,101.63,101.65,101.16,101.18,109566.0,101.63,101.65,101.16,101.18,109566.0
2021-06-11 15:30:00,101.16,101.28,101.09,101.18,201293.0,101.16,101.28,101.09,101.18,201293.0
2021-06-14 09:30:00,101.15,101.48,100.15,100.27,124743.0,101.15,101.48,100.15,100.27,124743.0
2021-06-14 10:00:00,100.26,100.36,100.09,100.13,76537.0,100.26,100.36,100.09,100.13,76537.0
2021-06-14 10:30:00,100.13,100.31,100.11,100.14,68569.0,100.13,100.31,100.11,100.14,68569.0
2021-06-14 11:00:00,100.14,100.32,99.9,100.06,92278.0,100.14,100.32,99.9,100.06,92278.0
2021-06-14 11:30:00,100.06,100.24,99.71,99.76,91516.0,100.06,100.24,99.71,99.76,91516.0
2021-06-14 12:00:00,99.77,99.8,99.52,99.76,97988.0,99.77,99.8,99.52,99.76,97988.0
2021-06-14 12:30:00,99.75,99.81,99.65,99.68,58545.0,99.75,99.81,99.65,99.68,58545.0
2021-06-14 13:00:00,99.67,99.7,99.55,99.64,78791.0,99.67,99.7,99.55,99.64,78791.0
2021-06-14 13:30:00,99.64,99.73,99.57,99.66,85739.0,99.64,99.73,99.57,99.66,85739.0
2021-06-14 14:00:00,99.67,100.04,99.59,100.01,133127.0,99.67,100.04,99.59,100.01,133127.0
2021-06-14 14:30:00,100.0,100.0,99.76,99.9,105759.0,100.0,100.0,99.76,99.9,105759.0
2021-06-14 15:00:00,99.91,100.14,99.89,100.08,95210.0,99.91,100.14,99.89,100.08,95210.0
2021-06-14 15:30:00,100.06,100.46,100.04,100.2,320543.0,100.06,100.46,100.04,100.2,320543.0
2021-06-15 09:30:00,100.26,100.87,99.79,100.09,137824.0,100.26,100.87,99.79,100.09,137824.0
2021-06-15 10:00:00,100.11,100.54,100.07,100.52,119121.0,100.11,100.54,100.07,100.52,119121.0
2021-06-15 10:30:00,100.53,102.13,100.51,101.53,385868.0,100.53,102.13,100.51,101.53,385868.0
2021-06-15 11:00:00,101.51,101.51,101.0,101.19,101209.0,101.51,101.51,101.0,101.19,101209.0
2021-06-15 11:30:00,101.17,101.17,100.63,100.63,54861.0,101.17,101.17,100.63,100.63,54861.0
2021-06-15 12:00:00,100.63,101.15,100.59,101.05,284581.0,100.63,101.15,100.59,101.05,284581.0
2021-06-15 12:30:00,101.04,101.04,100.84,100.96,39388.0,101.04,101.04,100.84,100.96,39388.0
2021-06-15 13:00:00,100.94,101.04,100.65,100.85,157222.0,100.94,101.04,100.65,100.85,157222.0
2021-06-15 13:30:00,100.84,100.86,100.65,100.79,62200.0,100.84,100.86,100.65,100.79,62200.0
2021-06-15 14:00:00,100.78,100.91,100.71,100.84,48438.0,100.78,100.91,100.71,100.84,48438.0
2021-06-15 14:30:00,100.85,100.95,100.68,100.84,200478.0,100.85,100.95,100.68,100.84,200478.0
2021-06-15 15:00:00,100.83,101.14,100.79,100.85,115883.0,100.83,101.14,100.79,100.85,115883.0
2021-06-15 15:30:00,100.84,101.11,100.58,100.69,421358.0,100.84,101.11,100.58,100.69,421358.0
2021-06-16 09:30:00,100.27,100.75,100.17,100.42,90408.0,100.27,100.75,100.17,100.42,90408.0
2021-06-16 10:00:00,100.43,100.5,99.9,100.15,56408.0,100.43,100.5,99.9,100.15,56408.0
2021-06-16 10:30:00,100.15,100.94,100.14,100.84,96364.0,100.15,100.94,100.14,100.84,96364.0
2021-06-16 11:00:00,100.83,101.02,100.66,100.7,55695.0,100.83,101.02,100.66,100.7,55695.0
2021-06-16 11:30:00,100.68,100.92,100.62,100.87,54283.0,100.68,100.92,100.62,100.87,54283.0
2021-06-16 12:00:00,100.88,101.34,100.76,101.26,228204.0,100.88,101.34,100.76,101.26,228204.0
2021-06-16 12:30:00,101.26,101.26,100.7,100.75,31136.0,101.26,101.26,100.7,100.75,31136.0
2021-06-16 13:00:00,100.74,100.81,100.65,100.7,42437.0,100.74,100.81,100.65,100.7,42437.0
2021-06-16 13:30:00,100.69,100.74,100.49,100.65,58344.0,100.69,100.74,100.49,100.65,58344.0
2021-06-16 14:00:00,100.63,100.67,100.1,100.42,138239.0,100.63,100.67,100.1,100.42,138239.0
2021-06-16 14:30:00,100.43,100.71,100.28,100.63,91313.0,100.43,100.71,100.28,100.63,91313.0
2021-06-16 15:00:00,100.64,100.93,100.59,100.64,81772.0,100.64,100.93,100.59,100.64,81772.0
2021-06-16 15:30:00,100.65,100.96,100.52,100.58,224283.0,100.65,100.96,100.52,100.58,224283.0
2021-06-17 09:30:00,100.29,100.68,100.01,100.04,43318.0,100.29,100.68,100.01,100.04,43318.0
2021-06-17 10:00:00,100.06,100.38,99.98,100.17,85732.0,100.06,100.38,99.98,100.17,85732.0
2021-06-17 10:30:00,100.15,100.43,100.08,100.34,62352.0,100.15,100.43,100.08,100.34,62352.0
2021-06-17 11:00:00,100.34,100.44,100.2,100.36,84463.0,100.34,100.44,100.2,100.36,84463.0
2021-06-17 11:30:00,100.33,100.77,100.3,100.55,102804.0,100.33,100.77,100.3,100.55,102804.0
2021-06-17 12:00:00,100.56,100.63,100.3,100.54,101270.0,100.56,100.63,100.3,100.54,101270.0
2021-06-17 12:30:00,100.53,101.72,100.47,101.28,558875.0,100.53,101.72,100.47,101.28,558875.0
2021-06-17 13:00:00,101.27,101.81,101.19,101.49,297755.0,101.27,101.81,101.19,101.49,297755.0
2021-06-17 13:30:00,101.48,101.48,100.9,100.9,116309.0,101.48,101.48,100.9,100.9,116309.0
2021-06-17 14:00:00,100.88,100.99,100.65,100.75,85908.0,100.88,100.99,100.65,100.75,85908.0
2021-06-17 14:30:00,100.75,100.8,100.45,100.65,169797.0,100.75,100.8,100.45,100.65,169797.0
2021-06-17 15:00:00,100.66,100.91,100.64,100.79,76996.0,100.66,100.91,100.64,100.79,76996.0
2021-06-17 15:30:00,100.79,101.25,100.66,100.68,879051.0,100.79,101.25,100.66,100.68,879051.0
2021-06-18 09:30:00,100.68,100.7,99.59,99.8,398911.0,100.68,100.7,99.59,99.8,398911.0
2021-06-18 10:00:00,99.72,99.82,99.13,99.77,119289.0,99.72,99.82,99.13,99.77,119289.0
2021-06-18 10:30:00,99.76,100.24,99.59,100.14,72563.0,99.76,100.24,99.59,100.14,72563.0
2021-06-18 11:00:00,100.14,100.73,100.14,100.56,140331.0,100.14,100.73,100.14,100.56,140331.0
2021-06-18 11:30:00,100.56,101.12,100.5,100.89,106032.0,100.56,101.12,100.5,100.89,106032.0
2021-06-18 12:00:00,100.89,101.05,100.82,100.95,82057.0,100.89,101.05,100.82,100.95,82057.0
2021-06-18 12:30:00,100.96,101.04,100.32,100.36,96365.0,100.96,101.04,100.32,100.36,96365.0
2021-06-18 13:00:00,100.31,100.35,100.13,100.2,30720.0,100.31,100.35,100.13,100.2,30720.0
2021-06-18 13:30:00,100.21,100.3,100.01,100.08,54883.0,100.21,100.3,100.01,100.08,54883.0
2021-06-18 14:00:00,100.08,100.25,100.05,100.13,51899.0,100.08,100.25,100.05,100.13,51899.0
2021-06-18 14:30:00,100.11,100.13,99.98,100.11,69104.0,100.11,100.13,99.98,100.11,69104.0
2021-06-18 15:00:00,100.11,100.56,100.08,100.54,102072.0,100.11,100.56,100.08,100.54,102072.0
2021-06-18 15:30:00,100.53,100.81,100.1,100.32,397605.0,100.53,100.81,100.1,100.32,397605.0
2021-06-21 09:30:00,100.7,101.66,100.52,101.17,139907.0,100.7,101.66,100.52,101.17,139907.0
2021-06-21 10:00:00,101.22,101.73,101.14,101.69,168191.0,101.22,101.73,101.14,101.69,168191.0
2021-06-21 10:30:00,101.74,101.87,101.26,101.34,115803.0,101.74,101.87,101.26,101.34,115803.0
2021-06-21 11:00:00,101.34,101.5,101.14,101.3,135084.0,101.34,101.5,101.14,101.3,135084.0
2021-06-21 11:30:00,101.31,101.6,101.21,101.35,71353.0,101.31,101.6,101.21,101.35,71353.0
2021-06-21 12:00:00,101.33,101.44,101.15,101.35,129369.0,101.33,101.44,101.15,101.35,129369.0
2021-06-21 12:30:00,101.34,101.7,101.33,101.48,197617.0,101.34,101.7,101.33,101.48,197617.0
2021-06-21 13:00:00,101.49,101.52,101.33,101.43,45250.0,101.49,101.52,101.33,101.43,45250.0
2021-06-21 13:30:00,101.42,101.53,101.26,101.26,101286.0,101.42,101.53,101.26,101.26,101286.0
2021-06-21 14:00:00,101.28,101.65,101.19,101.28,370807.0,101.28,101.65,101.19,101.28,370807.0
2021-06-21 14:30:00,101.25,101.29,100.95,101.02,89506.0,101.25,101.29,100.95,101.02,89506.0
2021-06-21 15:00:00,101.01,101.28,100.94,101.25,98273.0,101.01,101.28,100.94,101.25,98273.0
2021-06-21 15:30:00,101.24,101.41,101.07,101.19,234109.0,101.24,101.41,101.07,101.19,234109.0
2021-06-22 09:30:00,101.04,101.29,100.37,100.4,110549.0,101.04,101.29,100.37,100.4,110549.0
2021-06-22 10:00:00,100.42,101.37,100.41,101.24,187560.0,100.42,101.37,100.41,101.24,187560.0
2021-06-22 10:30:00,101.25,102.15,101.25,101.52,546809.0,101.25,102.15,101.25,101.52,546809.0
2021-06-22 11:00:00,101.51,101.75,101.37,101.45,60067.0,101.51,101.75,101.37,101.45,60067.0
2021-06-22 11:30:00,101.46,101.49,101.27,101.32,39853.0,101.46,101.49,101.27,101.32,39853.0
2021-06-22 12:00:00,101.34,101.5,101.14,101.18,54185.0,101.34,101.5,101.14,101.18,54185.0
2021-06-22 12:30:00,101.18,101.26,100.98,101.15,139656.0,101.18,101.26,100.98,101.15,139656.0
2021-06-22 13:00:00,101.13,101.2,101.08,101.1,51187.0,101.13,101.2,101.08,101.1,51187.0
2021-06-22 13:30:00,101.09,101.12,100.94,101.02,48463.0,101.09,101.12,100.94,101.02,48463.0
2021-06-22 14:00:00,101.03,101.26,100.95,101.13,88876.0,101.03,101.26,100.95,101.13,88876.0
2021-06-22 14:30:00,101.13,101.26,101.04,101.15,156946.0,101.13,101.26,101.04,101.15,156946.0
2021-06-22 15:00:00,101.17,101.36,101.07,101.22,355186.0,101.17,101.36,101.07,101.22,355186.0
2021-06-22 15:30:00,101.25,101.29,100.81,100.87,320220.0,101.25,101.29,100.81,100.87,320220.0
2021-06-23 09:30:00,101.23,101.23,100.44,100.96,78554.0,101.23,101.23,100.44,100.96,78554.0
2021-06-23 10:00:00,100.92,101.14,100.8,100.89,72986.0,100.92,101.14,100.8,100.89,72986.0
2021-06-23 10:30:00,100.9,101.35,100.85,101.32,69421.0,100.9,101.35,100.85,101.32,69421.0
2021-06-23 11:00:00,101.33,101.5,101.22,101.37,55709.0,101.33,101.5,101.22,101.37,55709.0
2021-06-23 11:30:00,101.37,101.43,101.3,101.34,40535.0,101.37,101.43,101.3,101.34,40535.0
2021-06-23 12:00:00,101.33,101.44,101.31,101.42,43136.0,101.33,101.44,101.31,101.42,43136.0
2021-06-23 12:30:00,101.42,101.45,101.31,101.44,71652.0,101.42,101.45,101.31,101.44,71652.0
2021-06-23 13:00:00,101.44,101.7,101.34,101.43,287277.0,101.44,101.7,101.34,101.43,287277.0
2021-06-23 13:30:00,101.44,101.72,101.39,101.7,241493.0,101.44,101.72,101.39,101.7,241493.0
2021-06-23 14:00:00,101.68,101.71,101.54,101.57,64966.0,101.68,101.71,101.54,101.57,64966.0
2021-06-23 14:30:00,101.57,101.58,101.43,101.45,77053.0,101.57,101.58,101.43,101.45,77053.0
2021-06-23 15:00:00,101.44,101.91,101.42,101.87,90390.0,101.44,101.91,101.42,101.87,90390.0
2021-06-23 15:30:00,101.88,101.9,101.46,101.5,202273.0,101.88,101.9,101.46,101.5,202273.0
2021-06-24 09:30:00,99.62,99.95,98.78,98.8,439508.0,99.62,99.95,98.78,98.8,439508.0
2021-06-24 10:00:00,98.81,99.13,98.37,98.83,221482.0,98.81,99.13,98.37,98.83,221482.0
2021-06-24 10:30:00,98.82,99.25,98.71,99.21,128945.0,98.82,99.25,98.71,99.21,128945.0
2021-06-24 11:00:00,99.2,99.31,99.03,99.08,128400.0,99.2,99.31,99.03,99.08,128400.0
2021-06-24 11:30:00,99.09,99.18,98.92,99.11,83136.0,99.09,99.18,98.92,99.11,83136.0
2021-06-24 12:00:00,99.11,99.19,98.71,98.96,101742.0,99.11,99.19,98.71,98.96,101742.0
2021-06-24 12:30:00,98.94,99.19,98.88,99.14,84013.0,98.94,99.19,98.88,99.14,84013.0
2021-06-24 13:00:00,99.15,99.28,98.78,98.82,103429.0,99.15,99.28,98.78,98.82,103429.0
2021-06-24 13:30:00,98.81,99.09,98.7,99.0,315266.0,98.81,99.09,98.7,99.0,315266.0
2021-06-24 14:00:00,99.0,99.05,98.91,99.05,74960.0,99.0,99.05,98.91,99.05,74960.0
2021-06-24 14:30:00,99.05,99.5,99.05,99.14,182420.0,99.05,99.5,99.05,99.14,182420.0
2021-06-24 15:00:00,99.15,99.31,99.02,99.24,143758.0,99.15,99.31,99.02,99.24,143758.0
2021-06-24 15:30:00,99.25,99.51,99.22,99.33,278502.0,99.25,99.51,99.22,99.33,278502.0
2021-06-25 09:30:00,99.55,99.63,98.82,99.05,181674.0,99.55,99.63,98.82,99.05,181674.0
2021-06-25 10:00:00,99.07,99.26,98.52,98.67,131318.0,99.07,99.26,98.52,98.67,131318.0
2021-06-25 10:30:00,98.69,98.82,98.52,98.73,168889.0,98.69,98.82,98.52,98.73,168889.0
2021-06-25 11:00:00,98.72,98.72,98.39,98.45,173536.0,98.72,98.72,98.39,98.45,173536.0
2021-06-25 11:30:00,98.42,98.47,98.15,98.17,135160.0,98.42,98.47,98.15,98.17,135160.0
2021-06-25 12:00:00,98.18,98.48,98.16,98.41,109131.0,98.18,98.48,98.16,98.41,109131.0
2021-06-25 12:30:00,98.42,98.48,98.17,98.31,89727.0,98.42,98.48,98.17,98.31,89727.0
2021-06-25 13:00:00,98.3,98.36,97.96,97.99,213960.0,98.3,98.36,97.96,97.99,213960.0
2021-06-25 13:30:00,97.99,98.36,97.97,98.22,196956.0,97.99,98.36,97.97,98.22,196956.0
2021-06-25 14:00:00,98.22,98.58,98.18,98.42,189616.0,98.22,98.58,98.18,98.42,189616.0
2021-06-25 14:30:00,98.41,98.67,98.31,98.61,206808.0,98.41,98.67,98.31,98.61,206808.0
2021-06-25 15:00:00,98.6,98.78,98.57,98.66,232172.0,98.6,98.78,98.57,98.66,232172.0
2021-06-25 15:30:00,98.65,98.75,97.66,98.34,743667.0,98.65,98.75,97.66,98.34,743667.0
2021-06-28 09:30:00,98.84,99.06,98.44,99.02,150055.0,98.84,99.06,98.44,99.02,150055.0
2021-06-28 10:00:00,99.0,99.14,98.84,99.0,97048.0,99.0,99.14,98.84,99.0,97048.0
2021-06-28 10:30:00,98.98,99.3,98.9,99.11,112410.0,98.98,99.3,98.9,99.11,112410.0
2021-06-28 11:00:00,99.12,99.3,98.86,98.87,79615.0,99.12,99.3,98.86,98.87,79615.0
2021-06-28 11:30:00,98.85,99.6,98.84,99.5,101636.0,98.85,99.6,98.84,99.5,101636.0
2021-06-28 12:00:00,99.48,99.62,99.37,99.39,79642.0,99.48,99.62,99.37,99.39,79642.0
2021-06-28 12:30:00,99.38,99.38,99.04,99.19,93029.0,99.38,99.38,99.04,99.19,93029.0
2021-06-28 13:00:00,99.2,99.34,99.11,99.17,62266.0,99.2,99.34,99.11,99.17,62266.0
2021-06-28 13:30:00,99.2,99.33,99.15,99.29,58334.0,99.2,99.33,99.15,99.29,58334.0
2021-06-28 14:00:00,99.29,99.43,99.2,99.41,67478.0,99.29,99.43,99.2,99.41,67478.0
2021-06-28 14:30:00,99.4,99.54,99.37,99.38,82001.0,99.4,99.54,99.37,99.38,82001.0
2021-06-28 15:00:00,99.37,99.5,99.21,99.48,98776.0,99.37,99.5,99.21,99.48,98776.0
2021-06-28 15:30:00,99.49,99.58,99.29,99.38,268305.0,99.49,99.58,99.29,99.38,268305.0
2021-06-29 09:30:00,99.37,99.89,99.19,99.89,149968.0,99.37,99.89,99.19,99.89,149968.0
2021-06-29 10:00:00,99.89,100.05,99.32,99.32,108666.0,99.89,100.05,99.32,99.32,108666.0
2021-06-29 10:30:00,99.32,99.74,99.3,99.36,104495.0,99.32,99.74,99.3,99.36,104495.0
2021-06-29 11:00:00,99.35,99.38,99.04,99.09,117080.0,99.35,99.38,99.04,99.09,117080.0
2021-06-29 11:30:00,99.11,99.15,98.88,98.88,95771.0,99.11,99.15,98.88,98.88,95771.0
2021-06-29 12:00:00,98.87,99.17,98.73,99.13,115765.0,98.87,99.17,98.73,99.13,115765.0
2021-06-29 12:30:00,99.14,99.19,99.03,99.09,35117.0,99.14,99.19,99.03,99.09,35117.0
2021-06-29 13:00:00,99.11,99.22,98.98,99.0,67410.0,99.11,99.22,98.98,99.0,67410.0
2021-06-29 13:30:00,98.99,99.12,98.88,99.1,52684.0,98.99,99.12,98.88,99.1,52684.0
2021-06-29 14:00:00,99.08,99.87,99.07,99.84,168441.0,99.08,99.87,99.07,99.84,168441.0
2021-06-29 14:30:00,99.82,100.01,99.71,99.95,205845.0,99.82,100.01,99.71,99.95,205845.0
2021-06-29 15:00:00,99.94,99.94,99.64,99.77,150896.0,99.94,99.94,99.64,99.77,150896.0
2021-06-29 15:30:00,99.76,99.8,99.43,99.48,290926.0,99.76,99.8,99.43,99.48,290926.0
2021-06-30 09:30:00,99.86,100.29,99.72,99.98,339391.0,99.86,100.29,99.72,99.98,339391.0
2021-06-30 10:00:00,99.98,100.13,99.78,99.95,104584.0,99.98,100.13,99.78,99.95,104584.0
2021-06-30 10:30:00,99.95,100.02,99.72,99.75,59000.0,99.95,100.02,99.72,99.75,59000.0
2021-06-30 11:00:00,99.77,99.79,99.44,99.7,104084.0,99.77,99.79,99.44,99.7,104084.0
2021-06-30 11:30:00,99.7,99.78,99.57,99.62,73614.0,99.7,99.78,99.57,99.62,73614.0
2021-06-30 12:00:00,99.62,99.7,99.36,99.4,88270.0,99.62,99.7,99.36,99.4,88270.0
2021-06-30 12:30:00,99.4,99.44,99.24,99.42,93882.0,99.4,99.44,99.24,99.42,93882.0
2021-06-30 13:00:00,99.39,99.4,99.21,99.22,85025.0,99.39,99.4,99.21,99.22,85025.0
2021-06-30 13:30:00,99.22,99.25,99.11,99.14,83672.0,99.22,99.25,99.11,99.14,83672.0
2021-06-30 14:00:00,99.14,99.19,98.98,99.08,187168.0,99.14,99.19,98.98,99.08,187168.0
2021-06-30 14:30:00,99.09,99.79,99.04,99.5,175357.0,99.09,99.79,99.04,99.5,175357.0
2021-06-30 15:00:00,99.51,99.63,99.23,99.63,154926.0,99.51,99.63,99.23,99.63,154926.0
2021-06-30 15:30:00,99.63,99.65,99.35,99.49,272549.0,99.63,99.65,99.35,99.49,272549.0
2021-07-01 09:30:00,99.73,100.18,99.53,99.98,102049.0,99.73,100.18,99.53,99.98,102049.0
2021-07-01 10:00:00,99.98,100.31,99.95,100.0,89435.0,99.98,100.31,99.95,100.0,89435.0
2021-07-01 10:30:00,100.02,100.06,99.8,100.06,142496.0,100.02,100.06,99.8,100.06,142496.0
2021-07-01 11:00:00,100.06,100.38,100.0,100.13,274524.0,100.06,100.38,100.0,100.13,274524.0
2021-07-01 11:30:00,100.14,100.31,100.06,100.19,89027.0,100.14,100.31,100.06,100.19,89027.0
2021-07-01 12:00:00,100.19,100.21,99.99,100.08,78150.0,100.19,100.21,99.99,100.08,78150.0
2021-07-01 12:30:00,100.09,100.14,99.98,100.02,62012.0,100.09,100.14,99.98,100.02,62012.0
2021-07-01 13:00:00,100.0,100.04,99.97,100.01,44687.0,100.0,100.04,99.97,100.01,44687.0
2021-07-01 13:30:00,100.0,100.04,99.93,100.01,49746.0,100.0,100.04,99.93,100.01,49746.0
2021-07-01 14:00:00,100.04,100.07,99.96,100.01,81840.0,100.04,100.07,99.96,100.01,81840.0
2021-07-01 14:30:00,100.0,100.05,99.91,100.0,66683.0,100.0,100.05,99.91,100.0,66683.0
2021-07-01 15:00:00,100.02,100.06,99.94,100.0,95665.0,100.02,100.06,99.94,100.0,95665.0
2021-07-01 15:30:00,100.0,100.06,99.85,99.89,241380.0,100.0,100.06,99.85,99.89,241380.0
2021-07-02 09:30:00,100.0,100.18,99.82,99.92,65922.0,100.0,100.18,99.82,99.92,65922.0
2021-07-02 10:00:00,99.91,99.96,99.4,99.66,138634.0,99.91,99.96,99.4,99.66,138634.0
2021-07-02 10:30:00,99.74,99.84,99.57,99.68,89010.0,99.74,99.84,99.57,99.68,89010.0
2021-07-02 11:00:00,99.68,99.71,99.52,99.64,79454.0,99.68,99.71,99.52,99.64,79454.0
2021-07-02 11:30:00,99.66,99.67,99.47,99.5,190609.0,99.66,99.67,99.47,99.5,190609.0
2021-07-02 12:00:00,99.5,99.68,99.49,99.61,75172.0,99.5,99.68,99.49,99.61,75172.0
2021-07-02 12:30:00,99.6,99.7,99.42,99.5,127314.0,99.6,99.7,99.42,99.5,127314.0
2021-07-02 13:00:00,99.49,99.55,99.43,99.45,57777.0,99.49,99.55,99.43,99.45,57777.0
2021-07-02 13:30:00,99.45,99.54,99.33,99.37,70602.0,99.45,99.54,99.33,99.37,70602.0
2021-07-02 14:00:00,99.37,99.44,99.22,99.3,287255.0,99.37,99.44,99.22,99.3,287255.0
2021-07-02 14:30:00,99.28,99.36,99.19,99.26,121211.0,99.28,99.36,99.19,99.26,121211.0
2021-07-02 15:00:00,99.25,99.51,99.17,99.41,173288.0,99.25,99.51,99.17,99.41,173288.0
2021-07-02 15:30:00,99.41,99.53,99.18,99.45,340597.0,99.41,99.53,99.18,99.45,340597.0
2021-07-06 09:30:00,99.28,99.45,99.02,99.08,101364.0,99.28,99.45,99.02,99.08,101364.0
2021-07-06 10:00:00,99.08,99.1,98.28,98.38,88850.0,99.08,99.1,98.28,98.38,88850.0
2021-07-06 10:30:00,98.32,98.57,98.1,98.11,98515.0,98.32,98.57,98.1,98.11,98515.0
2021-07-06 11:00:00,98.12,98.34,98.04,98.21,108015.0,98.12,98.34,98.04,98.21,108015.0
2021-07-06 11:30:00,98.2,98.66,98.18,98.59,74714.0,98.2,98.66,98.18,98.59,74714.0
2021-07-06 12:00:00,98.6,98.65,98.34,98.55,84464.0,98.6,98.65,98.34,98.55,84464.0
2021-07-06 12:30:00,98.53,98.65,98.44,98.57,41192.0,98.53,98.65,98.44,98.57,41192.0
2021-07-06 13:00:00,98.58,98.7,98.57,98.59,41397.0,98.58,98.7,98.57,98.59,41397.0
2021-07-06 13:30:00,98.59,98.87,98.57,98.8,57640.0,98.59,98.87,98.57,98.8,57640.0
2021-07-06 14:00:00,98.81,99.02,98.76,99.02,69999.0,98.81,99.02,98.76,99.02,69999.0
2021-07-06 14:30:00,99.02,99.34,98.99,99.3,103327.0,99.02,99.34,98.99,99.3,103327.0
2021-07-06 15:00:00,99.3,99.49,99.24,99.36,93027.0,99.3,99.49,99.24,99.36,93027.0
2021-07-06 15:30:00,99.37,99.38,99.02,99.07,213504.0,99.37,99.38,99.02,99.07,213504.0
2021-07-07 09:30:00,99.23,99.9,99.07,99.66,87225.0,99.23,99.9,99.07,99.66,87225.0
2021-07-07 10:00:00,99.64,99.84,99.3,99.35,49126.0,99.64,99.84,99.3,99.35,49126.0
2021-07-07 10:30:00,99.33,99.41,99.07,99.25,50371.0,99.33,99.41,99.07,99.25,50371.0
2021-07-07 11:00:00,99.26,99.59,99.09,99.56,72008.0,99.26,99.59,99.09,99.56,72008.0
2021-07-07 11:30:00,99.55,99.95,99.55,99.61,77543.0,99.55,99.95,99.55,99.61,77543.0
2021-07-07 12:00:00,99.59,99.72,99.37,99.46,37128.0,99.59,99.72,99.37,99.46,37128.0
2021-07-07 12:30:00,99.47,99.5,99.33,99.39,30849.0,99.47,99.5,99.33,99.39,30849.0
2021-07-07 13:00:00,99.38,99.4,99.2,99.29,30019.0,99.38,99.4,99.2,99.29,30019.0
2021-07-07 13:30:00,99.27,99.44,99.26,99.33,29117.0,99.27,99.44,99.26,99.33,29117.0
2021-07-07 14:00:00,99.34,99.45,99.26,99.3,41218.0,99.34,99.45,99.26,99.3,41218.0
2021-07-07 14:30:00,99.29,99.33,99.2,99.29,62870.0,99.29,99.33,99.2,99.29,62870.0
2021-07-07 15:00:00,99.3,99.37,99.25,99.34,46807.0,99.3,99.37,99.25,99.34,46807.0
2021-07-07 15:30:00,99.32,99.47,99.26,99.39,179940.0,99.32,99.47,99.26,99.39,179940.0
2021-07-08 09:30:00,98.61,99.28,98.14,99.0,230969.0,98.61,99.28,98.14,99.0,230969.0
2021-07-08 10:00:00,98.98,99.0,98.08,98.38,154071.0,98.98,99.0,98.08,98.38,154071.0
2021-07-08 10:30:00,98.4,98.5,98.1,98.16,90685.0,98.4,98.5,98.1,98.16,90685.0
2021-07-08 11:00:00,98.18,98.75,98.18,98.72,74763.0,98.18,98.75,98.18,98.72,74763.0
2021-07-08 11:30:00,98.7,98.78,98.51,98.59,71589.0,98.7,98.78,98.51,98.59,71589.0
2021-07-08 12:00:00,98.57,98.69,98.39,98.53,69528.0,98.57,98.69,98.39,98.53,69528.0
2021-07-08 12:30:00,98.53,98.7,98.49,98.55,72951.0,98.53,98.7,98.49,98.55,72951.0
2021-07-08 13:00:00,98.54,98.95,98.45,98.94,97284.0,98.54,98.95,98.45,98.94,97284.0
2021-07-08 13:30:00,98.94,98.97,98.72,98.81,80643.0,98.94,98.97,98.72,98.81,80643.0
2021-07-08 14:00:00,98.8,98.98,98.41,98.44,96694.0,98.8,98.98,98.41,98.44,96694.0
2021-07-08 14:30:00,98.47,98.51,98.28,98.45,96538.0,98.47,98.51,98.28,98.45,96538.0
2021-07-08 15:00:00,98.46,98.54,98.29,98.45,100052.0,98.46,98.54,98.29,98.45,100052.0
2021-07-08 15:30:00,98.46,98.57,98.08,98.27,302817.0,98.46,98.57,98.08,98.27,302817.0
2021-07-09 09:30:00,98.57,99.31,98.45,98.84,108236.0,98.57,99.31,98.45,98.84,108236.0
2021-07-09 10:00:00,98.85,99.02,98.72,98.93,136770.0,98.85,99.02,98.72,98.93,136770.0
2021-07-09 10:30:00,98.91,98.91,98.62,98.65,49561.0,98.91,98.91,98.62,98.65,49561.0
2021-07-09 11:00:00,98.65,98.88,98.6,98.84,43983.0,98.65,98.88,98.6,98.84,43983.0
2021-07-09 11:30:00,98.83,98.92,98.77,98.77,33528.0,98.83,98.92,98.77,98.77,33528.0
2021-07-09 12:00:00,98.79,98.82,98.57,98.65,53266.0,98.79,98.82,98.57,98.65,53266.0
2021-07-09 12:30:00,98.65,99.22,98.43,98.89,150617.0,98.65,99.22,98.43,98.89,150617.0
2021-07-09 13:00:00,98.89,98.95,98.75,98.81,27889.0,98.89,98.95,98.75,98.81,27889.0
2021-07-09 13:30:00,98.82,99.16,98.82,99.02,84387.0,98.82,99.16,98.82,99.02,84387.0
2021-07-09 14:00:00,99.02,99.14,98.99,99.14,42737.0,99.02,99.14,98.99,99.14,42737.0
2021-07-09 14:30:00,99.14,99.29,99.07,99.25,28212.0,99.14,99.29,99.07,99.25,28212.0
2021-07-09 15:00:00,99.25,99.36,99.21,99.3,51265.0,99.25,99.36,99.21,99.3,51265.0
2021-07-09 15:30:00,99.3,99.51,99.24,99.5,215539.0,99.3,99.51,99.24,99.5,215539.0
2021-07-12 09:30:00,99.05,99.2,98.6,98.97,136008.0,99.05,99.2,98.6,98.97,136008.0
2021-07-12 10:00:00,98.97,99.09,98.55,98.8,69810.0,98.97,99.09,98.55,98.8,69810.0
2021-07-12 10:30:00,98.79,98.81,98.62,98.68,70095.0,98.79,98.81,98.62,98.68,70095.0
2021-07-12 11:00:00,98.7,99.2,98.62,98.73,55948.0,98.7,99.2,98.62,98.73,55948.0
2021-07-12 11:30:00,98.76,98.76,98.26,98.45,66333.0,98.76,98.76,98.26,98.45,66333.0
2021-07-12 12:00:00,98.43,98.9,98.43,98.69,102583.0,98.43,98.9,98.43,98.69,102583.0
2021-07-12 12:30:00,98.69,98.73,98.62,98.73,25434.0,98.69,98.73,98.62,98.73,25434.0
2021-07-12 13:00:00,98.72,98.94,98.62,98.9,46157.0,98.72,98.94,98.62,98.9,46157.0
2021-07-12 13:30:00,98.85,98.91,98.74,98.8,43357.0,98.85,98.91,98.74,98.8,43357.0
2021-07-12 14:00:00,98.82,98.86,98.7,98.82,91229.0,98.82,98.86,98.7,98.82,91229.0
2021-07-12 14:30:00,98.81,98.83,98.62,98.68,86732.0,98.81,98.83,98.62,98.68,86732.0
2021-07-12 15:00:00,98.68,98.85,98.59,98.84,87489.0,98.68,98.85,98.59,98.84,87489.0
2021-07-12 15:30:00,98.83,99.12,98.83,98.94,193238.0,98.83,99.12,98.83,98.94,193238.0
2021-07-13 09:30:00,98.97,99.15,98.7,98.78,72997.0,98.97,99.15,98.7,98.78,72997.0
2021-07-13 10:00:00,98.78,98.9,98.62,98.66,56634.0,98.78,98.9,98.62,98.66,56634.0
2021-07-13 10:30:00,98.66,98.87,98.57,98.62,50851.0,98.66,98.87,98.57,98.62,50851.0
2021-07-13 11:00:00,98.61,98.71,98.53,98.67,55129.0,98.61,98.71,98.53,98.67,55129.0
2021-07-13 11:30:00,98.67,98.8,98.47,98.77,122552.0,98.67,98.8,98.47,98.77,122552.0
2021-07-13 12:00:00,98.79,98.84,98.6,98.7,31221.0,98.79,98.84,98.6,98.7,31221.0
2021-07-13 12:30:00,98.7,98.8,98.62,98.72,51735.0,98.7,98.8,98.62,98.72,51735.0
2021-07-13 13:00:00,98.73,98.73,98.46,98.48,37610.0,98.73,98.73,98.46,98.48,37610.0
2021-07-13 13:30:00,98.48,98.58,98.37,98.51,56395.0,98.48,98.58,98.37,98.51,56395.0
2021-07-13 14:00:00,98.5,98.63,98.4,98.57,65098.0,98.5,98.63,98.4,98.57,65098.0
2021-07-13 14:30:00,98.55,98.58,98.18,98.34,84704.0,98.55,98.58,98.18,98.34,84704.0
2021-07-13 15:00:00,98.33,98.44,98.15,98.15,91816.0,98.33,98.44,98.15,98.15,91816.0
2021-07-13 15:30:00,98.16,98.31,97.84,98.0,289517.0,98.16,98.31,97.84,98.0,289517.0
2021-07-14 09:30:00,98.19,98.86,98.19,98.67,88530.0,98.19,98.86,98.19,98.67,88530.0
2021-07-14 10:00:00,98.73,98.73,98.51,98.63,76032.0,98.73,98.73,98.51,98.63,76032.0
2021-07-14 10:30:00,98.63,98.85,98.58,98.68,63974.0,98.63,98.85,98.58,98.68,63974.0
2021-07-14 11:00:00,98.68,98.68,98.26,98.29,60946.0,98.68,98.68,98.26,98.29,60946.0
2021-07-14 11:30:00,98.32,98.32,98.1,98.19,53855.0,98.32,98.32,98.1,98.19,53855.0
2021-07-14 12:00:00,98.2,98.5,98.2,98.5,55663.0,98.2,98.5,98.2,98.5,55663.0
2021-07-14 12:30:00,98.49,98.6,98.41,98.51,59733.0,98.49,98.6,98.41,98.51,59733.0
2021-07-14 13:00:00,98.51,98.56,98.31,98.36,70511.0,98.51,98.56,98.31,98.36,70511.0
2021-07-14 13:30:00,98.35,98.36,98.23,98.26,40274.0,98.35,98.36,98.23,98.26,40274.0
2021-07-14 14:00:00,98.26,98.71,98.25,98.7,125679.0,98.26,98.71,98.25,98.7,125679.0
2021-07-14 14:30:00,98.7,98.91,98.65,98.84,66862.0,98.7,98.91,98.65,98.84,66862.0
2021-07-14 15:00:00,98.84,99.09,98.82,99.01,73296.0,98.84,99.09,98.82,99.01,73296.0
2021-07-14 15:30:00,99.01,99.13,98.85,98.88,167497.0,99.01,99.13,98.85,98.88,167497.0
2021-07-15 09:30:00,98.66,99.17,98.52,99.14,65173.0,98.66,99.17,98.52,99.14,65173.0
2021-07-15 10:00:00,99.15,99.37,98.76,98.78,63753.0,99.15,99.37,98.76,98.78,63753.0
2021-07-15 10:30:00,98.79,98.82,98.27,98.36,80752.0,98.79,98.82,98.27,98.36,80752.0
2021-07-15 11:00:00,98.36,98.36,98.13,98.25,74512.0,98.36,98.36,98.13,98.25,74512.0
2021-07-15 11:30:00,98.23,98.52,98.23,98.48,41556.0,98.23,98.52,98.23,98.48,41556.0
2021-07-15 12:00:00,98.48,98.81,98.47,98.74,48342.0,98.48,98.81,98.47,98.74,48342.0
2021-07-15 12:30:00,98.74,98.96,98.58,98.62,87701.0,98.74,98.96,98.58,98.62,87701.0
2021-07-15 13:00:00,98.62,98.69,98.5,98.56,52146.0,98.62,98.69,98.5,98.56,52146.0
2021-07-15 13:30:00,98.56,98.56,98.35,98.41,53002.0,98.56,98.56,98.35,98.41,53002.0
2021-07-15 14:00:00,98.4,98.77,98.39,98.69,53165.0,98.4,98.77,98.39,98.69,53165.0
2021-07-15 14:30:00,98.68,98.71,98.55,98.69,53604.0,98.68,98.71,98.55,98.69,53604.0
2021-07-15 15:00:00,98.69,98.88,98.69,98.88,41613.0,98.69,98.88,98.69,98.88,41613.0
2021-07-15 15:30:00,98.87,98.87,98.58,98.68,181474.0,98.87,98.87,98.58,98.68,181474.0
2021-07-16 09:30:00,98.97,99.18,98.79,99.13,75572.0,98.97,99.18,98.79,99.13,75572.0
2021-07-16 10:00:00,99.11,99.18,98.64,98.72,72212.0,99.11,99.18,98.64,98.72,72212.0
2021-07-16 10:30:00,98.71,98.91,98.66,98.87,39564.0,98.71,98.91,98.66,98.87,39564.0
2021-07-16 11:00:00,98.88,98.97,98.74,98.76,33702.0,98.88,98.97,98.74,98.76,33702.0
2021-07-16 11:30:00,98.74,98.83,98.59,98.73,48378.0,98.74,98.83,98.59,98.73,48378.0
2021-07-16 12:00:00,98.73,98.94,98.66,98.81,32845.0,98.73,98.94,98.66,98.81,32845.0
2021-07-16 12:30:00,98.8,98.81,98.61,98.7,43416.0,98.8,98.81,98.61,98.7,43416.0
2021-07-16 13:00:00,98.71,98.74,98.62,98.65,41006.0,98.71,98.74,98.62,98.65,41006.0
2021-07-16 13:30:00,98.63,98.64,98.41,98.49,28445.0,98.63,98.64,98.41,98.49,28445.0
2021-07-16 14:00:00,98.49,98.59,98.43,98.43,59639.0,98.49,98.59,98.43,98.43,59639.0
2021-07-16 14:30:00,98.45,98.48,98.33,98.39,42554.0,98.45,98.48,98.33,98.39,42554.0
2021-07-16 15:00:00,98.41,98.41,98.05,98.16,60638.0,98.41,98.41,98.05,98.16,60638.0
2021-07-16 15:30:00,98.16,98.25,98.0,98.19,159506.0,98.16,98.25,98.0,98.19,159506.0
2021-07-19 09:30:00,97.84,98.47,97.7,97.9,136900.0,97.84,98.47,97.7,97.9,136900.0
2021-07-19 10:00:00,97.9,97.98,97.4,97.94,154400.0,97.9,97.98,97.4,97.94,154400.0
2021-07-19 10:30:00,97.93,98.59,97.9,98.5,106164.0,97.93,98.59,97.9,98.5,106164.0
2021-07-19 11:00:00,98.52,98.86,98.41,98.43,66438.0,98.52,98.86,98.41,98.43,66438.0
2021-07-19 11:30:00,98.41,98.59,98.23,98.59,53061.0,98.41,98.59,98.23,98.59,53061.0
2021-07-19 12:00:00,98.57,98.57,98.21,98.31,78973.0,98.57,98.57,98.21,98.31,78973.0
2021-07-19 12:30:00,98.31,98.46,98.17,98.45,67930.0,98.31,98.46,98.17,98.45,67930.0
2021-07-19 13:00:00,98.44,98.59,98.24,98.36,67570.0,98.44,98.59,98.24,98.36,67570.0
2021-07-19 13:30:00,98.34,98.39,97.99,98.0,160723.0,98.34,98.39,97.99,98.0,160723.0
2021-07-19 14:00:00,98.01,98.19,97.99,98.0,83002.0,98.01,98.19,97.99,98.0,83002.0
2021-07-19 14:30:00,98.0,98.01,97.53,97.65,145472.0,98.0,98.01,97.53,97.65,145472.0
2021-07-19 15:00:00,97.64,97.78,97.52,97.67,65499.0,97.64,97.78,97.52,97.67,65499.0
2021-07-19 15:30:00,97.68,98.03,97.68,98.03,290760.0,97.68,98.03,97.68,98.03,290760.0
2021-07-20 09:30:00,97.84,98.78,97.81,98.76,77539.0,97.84,98.78,97.81,98.76,77539.0
2021-07-20 10:00:00,98.75,98.95,98.39,98.49,79863.0,98.75,98.95,98.39,98.49,79863.0
2021-07-20 10:30:00,98.47,98.88,98.3,98.83,58361.0,98.47,98.88,98.3,98.83,58361.0
2021-07-20 11:00:00,98.84,99.22,98.78,98.95,91298.0,98.84,99.22,98.78,98.95,91298.0
2021-07-20 11:30:00,98.95,99.12,98.79,99.11,45097.0,98.95,99.12,98.79,99.11,45097.0
2021-07-20 12:00:00,99.13,99.31,99.0,99.29,46568.0,99.13,99.31,99.0,99.29,46568.0
2021-07-20 12:30:00,99.28,99.67,99.27,99.67,69506.0,99.28,99.67,99.27,99.67,69506.0
2021-07-20 13:00:00,99.65,99.68,99.1,99.19,51429.0,99.65,99.68,99.1,99.19,51429.0
2021-07-20 13:30:00,99.19,99.53,99.14,99.5,51831.0,99.19,99.53,99.14,99.5,51831.0
2021-07-20 14:00:00,99.5,99.63,99.45,99.58,60238.0,99.5,99.63,99.45,99.58,60238.0
2021-07-20 14:30:00,99.58,99.63,99.1,99.12,82004.0,99.58,99.63,99.1,99.12,82004.0
2021-07-20 15:00:00,99.12,99.29,99.05,99.19,103036.0,99.12,99.29,99.05,99.19,103036.0
2021-07-20 15:30:00,99.19,99.23,99.0,99.0,246585.0,99.19,99.23,99.0,99.0,246585.0
2021-07-21 09:30:00,99.09,99.78,99.09,99.49,94796.0,99.09,99.78,99.09,99.49,94796.0
2021-07-21 10:00:00,99.47,99.68,99.12,99.2,68794.0,99.47,99.68,99.12,99.2,68794.0
2021-07-21 10:30:00,99.2,99.43,99.13,99.36,108539.0,99.2,99.43,99.13,99.36,108539.0
2021-07-21 11:00:00,99.37,99.44,99.02,99.05,81539.0,99.37,99.44,99.02,99.05,81539.0
2021-07-21 11:30:00,99.03,99.22,98.98,99.12,58553.0,99.03,99.22,98.98,99.12,58553.0
2021-07-21 12:00:00,99.13,99.13,98.82,98.89,69875.0,99.13,99.13,98.82,98.89,69875.0
2021-07-21 12:30:00,98.89,99.02,98.82,98.98,45828.0,98.89,99.02,98.82,98.98,45828.0
2021-07-21 13:00:00,98.97,99.04,98.8,98.82,66592.0,98.97,99.04,98.8,98.82,66592.0
2021-07-21 13:30:00,98.83,98.85,98.69,98.75,56892.0,98.83,98.85,98.69,98.75,56892.0
2021-07-21 14:00:00,98.76,99.14,98.76,99.06,86603.0,98.76,99.14,98.76,99.06,86603.0
2021-07-21 14:30:00,99.06,99.11,99.0,99.08,60420.0,99.06,99.11,99.0,99.08,60420.0
2021-07-21 15:00:00,99.09,99.22,98.97,99.02,85103.0,99.09,99.22,98.97,99.02,85103.0
2021-07-21 15:30:00,99.03,99.16,98.81,99.09,226726.0,99.03,99.16,98.81,99.09,226726.0
2021-07-22 09:30:00,99.11,99.11,98.51,98.55,62504.0,99.11,99.11,98.51,98.55,62504.0
2021-07-22 10:00:00,98.59,99.13,98.47,99.11,109561.0,98.59,99.13,98.47,99.11,109561.0
2021-07-22 10:30:00,99.11,99.98,99.11,99.97,79022.0,99.11,99.98,99.11,99.97,79022.0
2021-07-22 11:00:00,99.98,99.98,99.55,99.61,59773.0,99.98,99.98,99.55,99.61,59773.0
2021-07-22 11:30:00,99.6,99.62,99.39,99.41,38374.0,99.6,99.62,99.39,99.41,38374.0
2021-07-22 12:00:00,99.43,99.46,99.18,99.28,29993.0,99.43,99.46,99.18,99.28,29993.0
2021-07-22 12:30:00,99.27,99.41,99.21,99.36,34615.0,99.27,99.41,99.21,99.36,34615.0
2021-07-22 13:00:00,99.35,99.4,99.28,99.38,32583.0,99.35,99.4,99.28,99.38,32583.0
2021-07-22 13:30:00,99.37,99.42,99.2,99.3,79062.0,99.37,99.42,99.2,99.3,79062.0
2021-07-22 14:00:00,99.29,99.35,99.2,99.33,86954.0,99.29,99.35,99.2,99.33,86954.0
2021-07-22 14:30:00,99.33,99.46,99.28,99.41,42743.0,99.33,99.46,99.28,99.41,42743.0
2021-07-22 15:00:00,99.42,99.42,99.24,99.25,44924.0,99.42,99.42,99.24,99.25,44924.0
2021-07-22 15:30:00,99.25,99.48,99.22,99.39,178343.0,99.25,99.48,99.22,99.39,178343.0
2021-07-23 09:30:00,99.47,100.08,99.34,99.86,56354.0,99.47,100.08,99.34,99.86,56354.0
2021-07-23 10:00:00,99.88,100.05,99.88,100.02,31139.0,99.88,100.05,99.88,100.02,31139.0
2021-07-23 10:30:00,100.01,100.4,99.99,100.36,50508.0,100.01,100.4,99.99,100.36,50508.0
2021-07-23 11:00:00,100.37,100.59,100.37,100.52,47520.0,100.37,100.59,100.37,100.52,47520.0
2021-07-23 11:30:00,100.51,100.55,100.2,100.2,41400.0,100.51,100.55,100.2,100.2,41400.0
2021-07-23 12:00:00,100.18,100.33,100.18,100.31,31956.0,100.18,100.33,100.18,100.31,31956.0
2021-07-23 12:30:00,100.33,100.56,100.33,100.55,39134.0,100.33,100.56,100.33,100.55,39134.0
2021-07-23 13:00:00,100.55,100.62,100.49,100.49,41025.0,100.55,100.62,100.49,100.49,41025.0
2021-07-23 13:30:00,100.48,100.49,99.98,100.0,107203.0,100.48,100.49,99.98,100.0,107203.0
2021-07-23 14:00:00,100.01,100.07,99.98,100.01,67645.0,100.01,100.07,99.98,100.01,67645.0
2021-07-23 14:30:00,100.01,100.26,99.99,100.23,40551.0,100.01,100.26,99.99,100.23,40551.0
2021-07-23 15:00:00,100.23,100.33,100.18,100.32,43519.0,100.23,100.33,100.18,100.32,43519.0
2021-07-23 15:30:00,100.33,100.39,100.1,100.14,143210.0,100.33,100.39,100.1,100.14,143210.0
2021-07-26 09:30:00,100.3,100.51,99.72,100.12,58368.0,100.3,100.51,99.72,100.12,58368.0
2021-07-26 10:00:00,100.16,100.23,99.97,100.02,43165.0,100.16,100.23,99.97,100.02,43165.0
2021-07-26 10:30:00,100.02,100.45,99.87,100.44,70432.0,100.02,100.45,99.87,100.44,70432.0
2021-07-26 11:00:00,100.44,100.82,100.37,100.79,63180.0,100.44,100.82,100.37,100.79,63180.0
2021-07-26 11:30:00,100.78,100.78,100.34,100.46,40256.0,100.78,100.78,100.34,100.46,40256.0
2021-07-26 12:00:00,100.44,100.7,100.37,100.45,83155.0,100.44,100.7,100.37,100.45,83155.0
2021-07-26 12:30:00,100.42,100.58,100.37,100.53,23536.0,100.42,100.58,100.37,100.53,23536.0
2021-07-26 13:00:00,100.52,100.62,100.47,100.47,26842.0,100.52,100.62,100.47,100.47,26842.0
2021-07-26 13:30:00,100.48,100.63,100.48,100.59,48245.0,100.48,100.63,100.48,100.59,48245.0
2021-07-26 14:00:00,100.58,100.67,100.44,100.44,63319.0,100.58,100.67,100.44,100.44,63319.0
2021-07-26 14:30:00,100.45,100.54,100.36,100.39,62602.0,100.45,100.54,100.36,100.39,62602.0
2021-07-26 15:00:00,100.4,100.52,100.33,100.38,34093.0,100.4,100.52,100.33,100.38,34093.0
2021-07-26 15:30:00,100.37,100.62,100.33,100.6,189251.0,100.37,100.62,100.33,100.6,189251.0
2021-07-27 09:30:00,100.16,100.68,99.88,100.24,85541.0,100.16,100.68,99.88,100.24,85541.0
2021-07-27 10:00:00,100.19,100.38,99.81,99.89,56819.0,100.19,100.38,99.81,99.89,56819.0
2021-07-27 10:30:00,99.85,100.08,99.7,99.94,39251.0,99.85,100.08,99.7,99.94,39251.0
2021-07-27 11:00:00,99.93,99.93,99.47,99.52,36788.0,99.93,99.93,99.47,99.52,36788.0
2021-07-27 11:30:00,99.51,99.63,99.42,99.47,69345.0,99.51,99.63,99.42,99.47,69345.0
2021-07-27 12:00:00,99.45,99.48,99.24,99.46,68448.0,99.45,99.48,99.24,99.46,68448.0
2021-07-27 12:30:00,99.42,99.63,99.37,99.51,31641.0,99.42,99.63,99.37,99.51,31641.0
2021-07-27 13:00:00,99.5,99.58,99.42,99.51,50944.0,99.5,99.58,99.42,99.51,50944.0
2021-07-27 13:30:00,99.51,99.51,98.97,99.03,86662.0,99.51,99.51,98.97,99.03,86662.0
2021-07-27 14:00:00,99.01,99.29,99.0,99.25,31121.0,99.01,99.29,99.0,99.25,31121.0
2021-07-27 14:30:00,99.24,99.24,99.05,99.12,41302.0,99.24,99.24,99.05,99.12,41302.0
2021-07-27 15:00:00,99.13,99.21,98.99,99.06,79493.0,99.13,99.21,98.99,99.06,79493.0
2021-07-27 15:30:00,99.07,99.09,98.85,99.0,355603.0,99.07,99.09,98.85,99.0,355603.0
2021-07-28 09:30:00,98.86,99.61,98.8,99.27,100608.0,98.86,99.61,98.8,99.27,100608.0
2021-07-28 10:00:00,99.26,99.3,98.91,99.07,72882.0,99.26,99.3,98.91,99.07,72882.0
2021-07-28 10:30:00,99.07,99.39,98.94,98.94,139238.0,99.07,99.39,98.94,98.94,139238.0
2021-07-28 11:00:00,98.93,99.11,98.86,99.02,76135.0,98.93,99.11,98.86,99.02,76135.0
2021-07-28 11:30:00,99.03,99.19,98.99,99.06,68586.0,99.03,99.19,98.99,99.06,68586.0
2021-07-28 12:00:00,99.06,99.34,99.06,99.13,30111.0,99.06,99.34,99.06,99.13,30111.0
2021-07-28 12:30:00,99.1,99.16,98.98,99.09,32279.0,99.1,99.16,98.98,99.09,32279.0
2021-07-28 13:00:00,99.09,99.1,98.94,98.98,49082.0,99.09,99.1,98.94,98.98,49082.0
2021-07-28 13:30:00,98.98,99.1,98.92,99.03,38991.0,98.98,99.1,98.92,99.03,38991.0
2021-07-28 14:00:00,99.08,99.34,98.88,99.32,185481.0,99.08,99.34,98.88,99.32,185481.0
2021-07-28 14:30:00,99.33,99.57,99.25,99.4,80226.0,99.33,99.57,99.25,99.4,80226.0
2021-07-28 15:00:00,99.4,99.49,99.13,99.21,68693.0,99.4,99.49,99.13,99.21,68693.0
2021-07-28 15:30:00,99.22,99.31,99.0,99.02,184662.0,99.22,99.31,99.0,99.02,184662.0
2021-07-29 09:30:00,99.52,99.97,99.3,99.34,34404.0,99.52,99.97,99.3,99.34,34404.0
2021-07-29 10:00:00,99.31,99.47,99.24,99.24,24014.0,99.31,99.47,99.24,99.24,24014.0
2021-07-29 10:30:00,99.25,99.42,99.11,99.4,41398.0,99.25,99.42,99.11,99.4,41398.0
2021-07-29 11:00:00,99.39,99.6,99.36,99.43,48155.0,99.39,99.6,99.36,99.43,48155.0
2021-07-29 11:30:00,99.43,99.53,99.24,99.4,43469.0,99.43,99.53,99.24,99.4,43469.0
2021-07-29 12:00:00,99.39,99.73,99.36,99.48,65871.0,99.39,99.73,99.36,99.48,65871.0
2021-07-29 12:30:00,99.48,99.55,99.34,99.45,36679.0,99.48,99.55,99.34,99.45,36679.0
2021-07-29 13:00:00,99.46,99.72,99.43,99.43,48937.0,99.46,99.72,99.43,99.43,48937.0
2021-07-29 13:30:00,99.43,99.47,99.24,99.43,167097.0,99.43,99.47,99.24,99.43,167097.0
2021-07-29 14:00:00,99.4,99.53,99.24,99.26,38391.0,99.4,99.53,99.24,99.26,38391.0
2021-07-29 14:30:00,99.26,99.28,98.9,99.01,41558.0,99.26,99.28,98.9,99.01,41558.0
2021-07-29 15:00:00,99.02,99.23,98.95,99.23,32321.0,99.02,99.23,98.95,99.23,32321.0
2021-07-29 15:30:00,99.22,99.26,99.03,99.1,171123.0,99.22,99.26,99.03,99.1,171123.0
2021-07-30 09:30:00,99.1,100.63,99.01,100.61,89938.0,99.1,100.63,99.01,100.61,89938.0
2021-07-30 10:00:00,100.62,100.78,100.23,100.32,80569.0,100.62,100.78,100.23,100.32,80569.0
2021-07-30 10:30:00,100.32,100.62,100.07,100.33,61440.0,100.32,100.62,100.07,100.33,61440.0
2021-07-30 11:00:00,100.31,100.66,100.2,100.62,60166.0,100.31,100.66,100.2,100.62,60166.0
2021-07-30 11:30:00,100.63,100.72,100.07,100.09,42596.0,100.63,100.72,100.07,100.09,42596.0
2021-07-30 12:00:00,100.14,100.35,100.05,100.32,30864.0,100.14,100.35,100.05,100.32,30864.0
2021-07-30 12:30:00,100.33,100.36,100.1,100.22,31030.0,100.33,100.36,100.1,100.22,31030.0
2021-07-30 13:00:00,100.2,100.23,99.96,99.98,24685.0,100.2,100.23,99.96,99.98,24685.0
2021-07-30 13:30:00,99.99,100.1,99.97,100.0,29771.0,99.99,100.1,99.97,100.0,29771.0
2021-07-30 14:00:00,99.98,99.99,99.7,99.72,35755.0,99.98,99.99,99.7,99.72,35755.0
2021-07-30 14:30:00,99.72,99.85,99.67,99.84,39840.0,99.72,99.85,99.67,99.84,39840.0
2021-07-30 15:00:00,99.84,99.92,99.73,99.81,39799.0,99.84,99.92,99.73,99.81,39799.0
2021-07-30 15:30:00,99.82,99.92,99.51,99.8,189849.0,99.82,99.92,99.51,99.8,189849.0
2021-08-02 09:30:00,100.27,100.3,98.21,98.34,146652.0,100.27,100.3,98.21,98.34,146652.0
2021-08-02 10:00:00,98.3,99.28,97.91,99.19,101417.0,98.3,99.28,97.91,99.19,101417.0
2021-08-02 10:30:00,99.21,99.22,98.7,98.71,54678.0,99.21,99.22,98.7,98.71,54678.0
2021-08-02 11:00:00,98.73,98.77,98.49,98.71,109274.0,98.73,98.77,98.49,98.71,109274.0
2021-08-02 11:30:00,98.71,98.95,98.68,98.78,56657.0,98.71,98.95,98.68,98.78,56657.0
2021-08-02 12:00:00,98.75,99.05,98.72,98.95,46905.0,98.75,99.05,98.72,98.95,46905.0
2021-08-02 12:30:00,98.94,99.23,98.92,99.04,37879.0,98.94,99.23,98.92,99.04,37879.0
2021-08-02 13:00:00,99.09,99.35,99.06,99.29,37844.0,99.09,99.35,99.06,99.29,37844.0
2021-08-02 13:30:00,99.3,99.3,99.15,99.19,38381.0,99.3,99.3,99.15,99.19,38381.0
2021-08-02 14:00:00,99.19,99.4,99.14,99.28,47443.0,99.19,99.4,99.14,99.28,47443.0
2021-08-02 14:30:00,99.28,99.33,99.12,99.13,66911.0,99.28,99.33,99.12,99.13,66911.0
2021-08-02 15:00:00,99.13,99.16,98.9,99.03,97137.0,99.13,99.16,98.9,99.03,97137.0
2021-08-02 15:30:00,99.02,99.02,98.75,98.87,345330.0,99.02,99.02,98.75,98.87,345330.0
2021-08-03 09:30:00,99.23,100.48,98.97,100.16,167002.0,99.23,100.48,98.97,100.16,167002.0
2021-08-03 10:00:00,100.17,100.75,100.08,100.75,107142.0,100.17,100.75,100.08,100.75,107142.0
2021-08-03 10:30:00,100.75,101.38,100.75,101.35,304924.0,100.75,101.38,100.75,101.35,304924.0
2021-08-03 11:00:00,101.35,101.79,101.15,101.7,122429.0,101.35,101.79,101.15,101.7,122429.0
2021-08-03 11:30:00,101.69,101.95,101.44,101.51,89439.0,101.69,101.95,101.44,101.51,89439.0
2021-08-03 12:00:00,101.48,101.55,101.0,101.02,46645.0,101.48,101.55,101.0,101.02,46645.0
2021-08-03 12:30:00,101.03,101.12,100.77,100.94,72365.0,101.03,101.12,100.77,100.94,72365.0
2021-08-03 13:00:00,100.94,101.06,100.86,100.93,147084.0,100.94,101.06,100.86,100.93,147084.0
2021-08-03 13:30:00,100.94,101.01,100.79,100.86,56636.0,100.94,101.01,100.79,100.86,56636.0
2021-08-03 14:00:00,100.87,100.88,100.66,100.73,60594.0,100.87,100.88,100.66,100.73,60594.0
2021-08-03 14:30:00,100.7,100.71,100.39,100.43,58679.0,100.7,100.71,100.39,100.43,58679.0
2021-08-03 15:00:00,100.44,100.46,100.16,100.17,199703.0,100.44,100.46,100.16,100.17,199703.0
2021-08-03 15:30:00,100.18,100.29,99.74,99.88,513392.0,100.18,100.29,99.74,99.88,513392.0
2021-08-04 09:30:00,99.54,99.87,98.39,98.44,123417.0,99.54,99.87,98.39,98.44,123417.0
2021-08-04 10:00:00,98.5,98.67,98.16,98.65,110474.0,98.5,98.67,98.16,98.65,110474.0
2021-08-04 10:30:00,98.67,98.74,98.31,98.44,60603.0,98.67,98.74,98.31,98.44,60603.0
2021-08-04 11:00:00,98.43,98.45,98.01,98.06,112958.0,98.43,98.45,98.01,98.06,112958.0
2021-08-04 11:30:00,98.06,98.15,97.77,98.07,108211.0,98.06,98.15,97.77,98.07,108211.0
2021-08-04 12:00:00,98.08,98.32,97.59,97.62,133092.0,98.08,98.32,97.59,97.62,133092.0
2021-08-04 12:30:00,97.64,97.74,97.51,97.63,90772.0,97.64,97.74,97.51,97.63,90772.0
2021-08-04 13:00:00,97.64,98.05,97.63,97.96,79471.0,97.64,98.05,97.63,97.96,79471.0
2021-08-04 13:30:00,97.95,97.95,97.67,97.84,48965.0,97.95,97.95,97.67,97.84,48965.0
2021-08-04 14:00:00,97.87,98.29,97.82,98.2,131220.0,97.87,98.29,97.82,98.2,131220.0
2021-08-04 14:30:00,98.19,98.19,97.64,97.65,83782.0,98.19,98.19,97.64,97.65,83782.0
2021-08-04 15:00:00,97.66,97.9,97.61,97.75,80085.0,97.66,97.9,97.61,97.75,80085.0
2021-08-04 15:30:00,97.73,98.03,97.63,97.72,245612.0,97.73,98.03,97.63,97.72,245612.0
2021-08-05 09:30:00,97.96,99.08,97.87,98.99,142955.0,97.96,99.08,97.87,98.99,142955.0
2021-08-05 10:00:00,99.03,99.07,98.77,98.94,94706.0,99.03,99.07,98.77,98.94,94706.0
2021-08-05 10:30:00,98.92,99.33,98.88,99.26,86776.0,98.92,99.33,98.88,99.26,86776.0
2021-08-05 11:00:00,99.25,99.33,98.64,98.75,76141.0,99.25,99.33,98.64,98.75,76141.0
2021-08-05 11:30:00,98.77,98.78,98.39,98.55,67684.0,98.77,98.78,98.39,98.55,67684.0
2021-08-05 12:00:00,98.55,98.73,98.38,98.43,61664.0,98.55,98.73,98.38,98.43,61664.0
2021-08-05 12:30:00,98.43,98.46,98.14,98.41,49412.0,98.43,98.46,98.14,98.41,49412.0
2021-08-05 13:00:00,98.43,98.5,98.24,98.37,48858.0,98.43,98.5,98.24,98.37,48858.0
2021-08-05 13:30:00,98.39,98.81,98.39,98.76,44712.0,98.39,98.81,98.39,98.76,44712.0
2021-08-05 14:00:00,98.76,98.79,98.67,98.69,68940.0,98.76,98.79,98.67,98.69,68940.0
2021-08-05 14:30:00,98.69,98.9,98.6,98.89,63666.0,98.69,98.9,98.6,98.89,63666.0
2021-08-05 15:00:00,98.89,98.94,98.79,98.85,55330.0,98.89,98.94,98.79,98.85,55330.0
2021-08-05 15:30:00,98.85,99.0,98.69,98.93,213721.0,98.85,99.0,98.69,98.93,213721.0
2021-08-06 09:30:00,98.99,99.28,98.26,98.28,104560.0,98.99,99.28,98.26,98.28,104560.0
2021-08-06 10:00:00,98.29,98.65,98.2,98.65,58647.0,98.29,98.65,98.2,98.65,58647.0
2021-08-06 10:30:00,98.66,98.76,98.49,98.66,67600.0,98.66,98.76,98.49,98.66,67600.0
2021-08-06 11:00:00,98.68,98.91,98.56,98.67,56332.0,98.68,98.91,98.56,98.67,56332.0
2021-08-06 11:30:00,98.68,98.96,98.64,98.93,36342.0,98.68,98.96,98.64,98.93,36342.0
2021-08-06 12:00:00,98.94,98.98,98.8,98.85,27514.0,98.94,98.98,98.8,98.85,27514.0
2021-08-06 12:30:00,98.85,98.96,98.81,98.96,32335.0,98.85,98.96,98.81,98.96,32335.0
2021-08-06 13:00:00,98.94,99.14,98.83,99.14,29484.0,98.94,99.14,98.83,99.14,29484.0
2021-08-06 13:30:00,99.15,99.21,99.05,99.06,97720.0,99.15,99.21,99.05,99.06,97720.0
2021-08-06 14:00:00,99.07,99.13,98.98,99.08,98361.0,99.07,99.13,98.98,99.08,98361.0
2021-08-06 14:30:00,99.08,99.12,98.69,98.75,205999.0,99.08,99.12,98.69,98.75,205999.0
2021-08-06 15:00:00,98.76,98.91,98.63,98.64,161202.0,98.76,98.91,98.63,98.64,161202.0
2021-08-06 15:30:00,98.64,98.81,98.49,98.76,257039.0,98.64,98.81,98.49,98.76,257039.0
2021-08-09 09:30:00,97.55,98.33,97.26,98.24,290675.0,97.55,98.33,97.26,98.24,290675.0
2021-08-09 10:00:00,98.23,98.37,98.12,98.31,169384.0,98.23,98.37,98.12,98.31,169384.0
2021-08-09 10:30:00,98.28,98.58,98.22,98.43,81319.0,98.28,98.58,98.22,98.43,81319.0
2021-08-09 11:00:00,98.42,98.55,98.35,98.52,72245.0,98.42,98.55,98.35,98.52,72245.0
2021-08-09 11:30:00,98.51,98.68,98.44,98.68,54348.0,98.51,98.68,98.44,98.68,54348.0
2021-08-09 12:00:00,98.67,98.86,98.66,98.77,46662.0,98.67,98.86,98.66,98.77,46662.0
2021-08-09 12:30:00,98.78,98.86,98.53,98.54,41440.0,98.78,98.86,98.53,98.54,41440.0
2021-08-09 13:00:00,98.55,98.62,98.36,98.4,96233.0,98.55,98.62,98.36,98.4,96233.0
2021-08-09 13:30:00,98.4,98.4,98.13,98.26,174921.0,98.4,98.4,98.13,98.26,174921.0
2021-08-09 14:00:00,98.26,98.34,98.18,98.24,92646.0,98.26,98.34,98.18,98.24,92646.0
2021-08-09 14:30:00,98.26,98.42,98.23,98.41,52282.0,98.26,98.42,98.23,98.41,52282.0
2021-08-09 15:00:00,98.4,98.5,98.24,98.3,68940.0,98.4,98.5,98.24,98.3,68940.0
2021-08-09 15:30:00,98.31,98.53,98.28,98.32,397079.0,98.31,98.53,98.28,98.32,397079.0
2021-08-10 09:30:00,98.49,98.91,98.18,98.85,139350.0,98.49,98.91,98.18,98.85,139350.0
2021-08-10 10:00:00,98.84,99.6,98.73,99.58,116116.0,98.84,99.6,98.73,99.58,116116.0
2021-08-10 10:30:00,99.63,99.85,99.54,99.78,114197.0,99.63,99.85,99.54,99.78,114197.0
2021-08-10 11:00:00,99.78,100.18,99.61,100.18,88350.0,99.78,100.18,99.61,100.18,88350.0
2021-08-10 11:30:00,100.18,100.58,100.09,100.58,86859.0,100.18,100.58,100.09,100.58,86859.0
2021-08-10 12:00:00,100.58,100.87,100.49,100.81,54600.0,100.58,100.87,100.49,100.81,54600.0
2021-08-10 12:30:00,100.82,101.03,100.63,101.03,99923.0,100.82,101.03,100.63,101.03,99923.0
2021-08-10 13:00:00,101.01,101.44,100.99,101.38,106644.0,101.01,101.44,100.99,101.38,106644.0
2021-08-10 13:30:00,101.37,101.48,101.28,101.37,118178.0,101.37,101.48,101.28,101.37,118178.0
2021-08-10 14:00:00,101.36,101.36,101.04,101.17,73688.0,101.36,101.36,101.04,101.17,73688.0
2021-08-10 14:30:00,101.18,101.43,101.16,101.4,84337.0,101.18,101.43,101.16,101.4,84337.0
2021-08-10 15:00:00,101.4,101.49,101.13,101.28,128102.0,101.4,101.49,101.13,101.28,128102.0
2021-08-10 15:30:00,101.29,101.59,101.15,101.42,416136.0,101.29,101.59,101.15,101.42,416136.0
2021-08-11 09:30:00,101.68,102.79,101.48,102.5,146733.0,101.68,102.79,101.48,102.5,146733.0
2021-08-11 10:00:00,102.5,102.87,102.34,102.59,88644.0,102.5,102.87,102.34,102.59,88644.0
2021-08-11 10:30:00,102.61,102.65,102.18,102.28,84485.0,102.61,102.65,102.18,102.28,84485.0
2021-08-11 11:00:00,102.28,102.29,101.83,101.89,108282.0,102.28,102.29,101.83,101.89,108282.0
2021-08-11 11:30:00,101.89,102.2,101.73,102.14,185632.0,101.89,102.2,101.73,102.14,185632.0
2021-08-11 12:00:00,102.15,102.18,101.89,102.0,224313.0,102.15,102.18,101.89,102.0,224313.0
2021-08-11 12:30:00,101.99,102.07,101.93,101.98,129841.0,101.99,102.07,101.93,101.98,129841.0
2021-08-11 13:00:00,101.98,102.4,101.95,102.09,174616.0,101.98,102.4,101.95,102.09,174616.0
2021-08-11 13:30:00,102.09,102.6,102.0,102.54,107563.0,102.09,102.6,102.0,102.54,107563.0
2021-08-11 14:00:00,102.54,102.86,102.42,102.8,186640.0,102.54,102.86,102.42,102.8,186640.0
2021-08-11 14:30:00,102.8,103.39,102.73,102.73,304200.0,102.8,103.39,102.73,102.73,304200.0
2021-08-11 15:00:00,102.71,102.73,102.29,102.39,117142.0,102.71,102.73,102.29,102.39,117142.0
2021-08-11 15:30:00,102.39,102.47,102.16,102.31,303532.0,102.39,102.47,102.16,102.31,303532.0
2021-08-12 09:30:00,102.56,102.76,101.33,101.81,173104.0,102.56,102.76,101.33,101.81,173104.0
2021-08-12 10:00:00,101.81,101.88,101.41,101.55,62022.0,101.81,101.88,101.41,101.55,62022.0
2021-08-12 10:30:00,101.58,101.6,101.26,101.26,43763.0,101.58,101.6,101.26,101.26,43763.0
2021-08-12 11:00:00,101.22,101.23,100.73,100.91,133127.0,101.22,101.23,100.73,100.91,133127.0
2021-08-12 11:30:00,100.9,102.36,100.83,101.13,333376.0,100.9,102.36,100.83,101.13,333376.0
2021-08-12 12:00:00,101.14,101.34,101.11,101.29,41537.0,101.14,101.34,101.11,101.29,41537.0
2021-08-12 12:30:00,101.28,101.53,101.28,101.33,60236.0,101.28,101.53,101.28,101.33,60236.0
2021-08-12 13:00:00,101.33,101.41,101.28,101.33,56763.0,101.33,101.41,101.28,101.33,56763.0
2021-08-12 13:30:00,101.34,101.39,101.3,101.36,58732.0,101.34,101.39,101.3,101.36,58732.0
2021-08-12 14:00:00,101.37,101.58,101.34,101.55,72107.0,101.37,101.58,101.34,101.55,72107.0
2021-08-12 14:30:00,101.57,101.59,101.34,101.43,44309.0,101.57,101.59,101.34,101.43,44309.0
2021-08-12 15:00:00,101.43,101.56,101.43,101.51,73006.0,101.43,101.56,101.43,101.51,73006.0
2021-08-12 15:30:00,101.51,102.24,101.31,101.44,401688.0,101.51,102.24,101.31,101.44,401688.0
2021-08-13 09:30:00,101.81,102.38,100.82,102.22,200654.0,101.81,102.38,100.82,102.22,200654.0
2021-08-13 10:00:00,102.17,102.2,101.58,101.99,49293.0,102.17,102.2,101.58,101.99,49293.0
2021-08-13 10:30:00,102.01,102.01,101.62,101.64,46624.0,102.01,102.01,101.62,101.64,46624.0
2021-08-13 11:00:00,101.64,101.96,101.62,101.82,91032.0,101.64,101.96,101.62,101.82,91032.0
2021-08-13 11:30:00,101.84,101.89,101.69,101.73,45452.0,101.84,101.89,101.69,101.73,45452.0
2021-08-13 12:00:00,101.75,101.77,101.53,101.58,30281.0,101.75,101.77,101.53,101.58,30281.0
2021-08-13 12:30:00,101.59,101.78,101.56,101.72,45435.0,101.59,101.78,101.56,101.72,45435.0
2021-08-13 13:00:00,101.72,101.72,101.61,101.66,20212.0,101.72,101.72,101.61,101.66,20212.0
2021-08-13 13:30:00,101.63,101.75,101.62,101.68,14722.0,101.63,101.75,101.62,101.68,14722.0
2021-08-13 14:00:00,101.66,101.74,101.62,101.69,32429.0,101.66,101.74,101.62,101.69,32429.0
2021-08-13 14:30:00,101.67,101.75,101.66,101.72,39482.0,101.67,101.75,101.66,101.72,39482.0
2021-08-13 15:00:00,101.72,101.75,101.68,101.74,39242.0,101.72,101.75,101.68,101.74,39242.0
2021-08-13 15:30:00,101.74,101.86,101.61,101.78,110549.0,101.74,101.86,101.61,101.78,110549.0
2021-08-16 09:30:00,101.27,101.6,100.75,101.1,136857.0,101.27,101.6,100.75,101.1,136857.0
2021-08-16 10:00:00,101.04,101.47,100.96,101.05,168096.0,101.04,101.47,100.96,101.05,168096.0
2021-08-16 10:30:00,101.04,101.52,101.0,101.26,102465.0,101.04,101.52,101.0,101.26,102465.0
2021-08-16 11:00:00,101.25,101.72,101.25,101.54,102223.0,101.25,101.72,101.25,101.54,102223.0
2021-08-16 11:30:00,101.51,101.79,101.48,101.77,44802.0,101.51,101.79,101.48,101.77,44802.0
2021-08-16 12:00:00,101.77,101.8,101.49,101.54,54114.0,101.77,101.8,101.49,101.54,54114.0
2021-08-16 12:30:00,101.57,101.71,101.51,101.66,48221.0,101.57,101.71,101.51,101.66,48221.0
2021-08-16 13:00:00,101.66,101.69,101.42,101.67,95627.0,101.66,101.69,101.42,101.67,95627.0
2021-08-16 13:30:00,101.67,101.78,101.61,101.75,78799.0,101.67,101.78,101.61,101.75,78799.0
2021-08-16 14:00:00,101.76,101.94,101.72,101.9,48593.0,101.76,101.94,101.72,101.9,48593.0
2021-08-16 14:30:00,101.88,102.55,101.87,102.51,72026.0,101.88,102.55,101.87,102.51,72026.0
2021-08-16 15:00:00,102.5,102.65,102.29,102.53,170415.0,102.5,102.65,102.29,102.53,170415.0
2021-08-16 15:30:00,102.53,102.7,102.27,102.3,253326.0,102.53,102.7,102.27,102.3,253326.0
2021-08-17 09:30:00,101.98,101.99,100.92,101.0,94015.0,101.98,101.99,100.92,101.0,94015.0
2021-08-17 10:00:00,100.99,101.14,100.78,100.97,64380.0,100.99,101.14,100.78,100.97,64380.0
2021-08-17 10:30:00,100.94,100.99,100.36,100.48,55963.0,100.94,100.99,100.36,100.48,55963.0
2021-08-17 11:00:00,100.56,100.73,100.16,100.33,88906.0,100.56,100.73,100.16,100.33,88906.0
2021-08-17 11:30:00,100.32,100.61,100.31,100.5,60031.0,100.32,100.61,100.31,100.5,60031.0
2021-08-17 12:00:00,100.48,100.65,100.34,100.62,44042.0,100.48,100.65,100.34,100.62,44042.0
2021-08-17 12:30:00,100.62,100.74,100.36,100.39,46268.0,100.62,100.74,100.36,100.39,46268.0
2021-08-17 13:00:00,100.37,100.57,100.3,100.56,87438.0,100.37,100.57,100.3,100.56,87438.0
2021-08-17 13:30:00,100.57,100.57,100.2,100.26,69855.0,100.57,100.57,100.2,100.26,69855.0
2021-08-17 14:00:00,100.27,100.38,100.2,100.28,94461.0,100.27,100.38,100.2,100.28,94461.0
2021-08-17 14:30:00,100.27,100.27,100.06,100.17,87559.0,100.27,100.27,100.06,100.17,87559.0
2021-08-17 15:00:00,100.19,100.43,100.14,100.4,55679.0,100.19,100.43,100.14,100.4,55679.0
2021-08-17 15:30:00,100.41,100.63,100.34,100.48,209129.0,100.41,100.63,100.34,100.48,209129.0
2021-08-18 09:30:00,100.48,101.39,100.37,101.31,48494.0,100.48,101.39,100.37,101.31,48494.0
2021-08-18 10:00:00,101.34,102.19,101.31,102.09,70865.0,101.34,102.19,101.31,102.09,70865.0
2021-08-18 10:30:00,102.06,102.16,101.51,101.52,180560.0,102.06,102.16,101.51,101.52,180560.0
2021-08-18 11:00:00,101.52,101.57,101.13,101.57,53965.0,101.52,101.57,101.13,101.57,53965.0
2021-08-18 11:30:00,101.55,101.56,101.27,101.44,71763.0,101.55,101.56,101.27,101.44,71763.0
2021-08-18 12:00:00,101.42,101.52,101.23,101.29,65614.0,101.42,101.52,101.23,101.29,65614.0
2021-08-18 12:30:00,101.29,101.53,101.25,101.5,38998.0,101.29,101.53,101.25,101.5,38998.0
2021-08-18 13:00:00,101.48,101.76,101.43,101.63,113849.0,101.48,101.76,101.43,101.63,113849.0
2021-08-18 13:30:00,101.62,102.0,101.62,101.95,42971.0,101.62,102.0,101.62,101.95,42971.0
2021-08-18 14:00:00,101.98,102.12,101.51,101.93,55157.0,101.98,102.12,101.51,101.93,55157.0
2021-08-18 14:30:00,101.92,102.0,101.69,101.75,43134.0,101.92,102.0,101.69,101.75,43134.0
2021-08-18 15:00:00,101.74,101.86,101.58,101.68,99453.0,101.74,101.86,101.58,101.68,99453.0
2021-08-18 15:30:00,101.68,101.83,101.38,101.44,569185.0,101.68,101.83,101.38,101.44,569185.0
2021-08-19 09:30:00,101.13,102.17,100.86,102.02,107471.0,101.13,102.17,100.86,102.02,107471.0
2021-08-19 10:00:00,101.98,102.02,101.45,101.67,76609.0,101.98,102.02,101.45,101.67,76609.0
2021-08-19 10:30:00,101.69,101.72,101.12,101.35,61826.0,101.69,101.72,101.12,101.35,61826.0
2021-08-19 11:00:00,101.31,101.54,101.07,101.32,69519.0,101.31,101.54,101.07,101.32,69519.0
2021-08-19 11:30:00,101.35,101.46,101.13,101.41,44594.0,101.35,101.46,101.13,101.41,44594.0
2021-08-19 12:00:00,101.4,101.4,100.87,100.95,26965.0,101.4,101.4,100.87,100.95,26965.0
2021-08-19 12:30:00,100.97,101.0,100.81,100.95,39957.0,100.97,101.0,100.81,100.95,39957.0
2021-08-19 13:00:00,100.97,101.02,100.73,100.75,58631.0,100.97,101.02,100.73,100.75,58631.0
2021-08-19 13:30:00,100.75,100.91,100.59,100.59,46515.0,100.75,100.91,100.59,100.59,46515.0
2021-08-19 14:00:00,100.59,100.7,100.47,100.47,47582.0,100.59,100.7,100.47,100.47,47582.0
2021-08-19 14:30:00,100.44,100.63,100.35,100.6,47088.0,100.44,100.63,100.35,100.6,47088.0
2021-08-19 15:00:00,100.61,100.85,100.58,100.84,83829.0,100.61,100.85,100.58,100.84,83829.0
2021-08-19 15:30:00,100.84,101.42,100.77,101.07,461358.0,100.84,101.42,100.77,101.07,461358.0
2021-08-20 09:30:00,100.99,102.08,100.45,102.05,147231.0,100.99,102.08,100.45,102.05,147231.0
2021-08-20 10:00:00,102.05,102.28,101.76,102.07,98609.0,102.05,102.28,101.76,102.07,98609.0
2021-08-20 10:30:00,102.08,102.14,101.8,101.84,47306.0,102.08,102.14,101.8,101.84,47306.0
2021-08-20 11:00:00,101.85,102.04,101.74,101.97,74099.0,101.85,102.04,101.74,101.97,74099.0
2021-08-20 11:30:00,101.99,102.33,101.91,102.31,44236.0,101.99,102.33,101.91,102.31,44236.0
2021-08-20 12:00:00,102.32,102.69,102.21,102.47,131223.0,102.32,102.69,102.21,102.47,131223.0
2021-08-20 12:30:00,102.48,102.55,102.38,102.38,42815.0,102.48,102.55,102.38,102.38,42815.0
2021-08-20 13:00:00,102.41,102.59,102.39,102.56,40546.0,102.41,102.59,102.39,102.56,40546.0
2021-08-20 13:30:00,102.56,102.64,102.37,102.44,44381.0,102.56,102.64,102.37,102.44,44381.0
2021-08-20 14:00:00,102.45,102.62,102.42,102.45,37534.0,102.45,102.62,102.42,102.45,37534.0
2021-08-20 14:30:00,102.45,102.59,102.4,102.58,31320.0,102.45,102.59,102.4,102.58,31320.0
2021-08-20 15:00:00,102.58,102.69,102.44,102.61,73184.0,102.58,102.69,102.44,102.61,73184.0
2021-08-20 15:30:00,102.61,102.77,102.54,102.66,149220.0,102.61,102.77,102.54,102.66,149220.0
2021-08-23 09:30:00,102.67,103.1,102.47,103.02,186726.0,102.67,103.1,102.47,103.02,186726.0
2021-08-23 10:00:00,103.03,103.45,102.99,103.43,93733.0,103.03,103.45,102.99,103.43,93733.0
2021-08-23 10:30:00,103.43,103.85,103.16,103.23,256104.0,103.43,103.85,103.16,103.23,256104.0
2021-08-23 11:00:00,103.23,103.63,103.2,103.4,125808.0,103.23,103.63,103.2,103.4,125808.0
2021-08-23 11:30:00,103.4,103.6,103.25,103.52,62173.0,103.4,103.6,103.25,103.52,62173.0
2021-08-23 12:00:00,103.51,103.58,103.39,103.46,52277.0,103.51,103.58,103.39,103.46,52277.0
2021-08-23 12:30:00,103.45,103.77,103.45,103.77,64636.0,103.45,103.77,103.45,103.77,64636.0
2021-08-23 13:00:00,103.75,103.85,103.49,103.53,54360.0,103.75,103.85,103.49,103.53,54360.0
2021-08-23 13:30:00,103.52,103.71,103.45,103.45,102967.0,103.52,103.71,103.45,103.45,102967.0
2021-08-23 14:00:00,103.43,103.64,103.3,103.42,57249.0,103.43,103.64,103.3,103.42,57249.0
2021-08-23 14:30:00,103.42,103.43,103.28,103.3,45366.0,103.42,103.43,103.28,103.3,45366.0
2021-08-23 15:00:00,103.3,103.68,103.29,103.68,175028.0,103.3,103.68,103.29,103.68,175028.0
2021-08-23 15:30:00,103.68,103.78,103.46,103.57,353435.0,103.68,103.78,103.46,103.57,353435.0
2021-08-24 09:30:00,103.88,104.03,103.53,103.82,67624.0,103.88,104.03,103.53,103.82,67624.0
2021-08-24 10:00:00,103.81,104.36,103.76,104.07,95475.0,103.81,104.36,103.76,104.07,95475.0
2021-08-24 10:30:00,104.05,104.39,103.92,104.33,148481.0,104.05,104.39,103.92,104.33,148481.0
2021-08-24 11:00:00,104.32,104.45,104.26,104.35,39946.0,104.32,104.45,104.26,104.35,39946.0
2021-08-24 11:30:00,104.34,104.64,104.3,104.59,52884.0,104.34,104.64,104.3,104.59,52884.0
2021-08-24 12:00:00,104.6,104.9,104.59,104.8,108203.0,104.6,104.9,104.59,104.8,108203.0
2021-08-24 12:30:00,104.78,104.82,104.41,104.7,96077.0,104.78,104.82,104.41,104.7,96077.0
2021-08-24 13:00:00,104.7,104.93,104.58,104.81,51068.0,104.7,104.93,104.58,104.81,51068.0
2021-08-24 13:30:00,104.8,104.95,104.78,104.88,97943.0,104.8,104.95,104.78,104.88,97943.0
2021-08-24 14:00:00,104.88,105.23,104.87,105.15,90481.0,104.88,105.23,104.87,105.15,90481.0
2021-08-24 14:30:00,105.15,105.4,105.13,105.3,146755.0,105.15,105.4,105.13,105.3,146755.0
2021-08-24 15:00:00,105.3,105.48,105.21,105.34,258639.0,105.3,105.48,105.21,105.34,258639.0
2021-08-24 15:30:00,105.34,105.37,105.04,105.21,295248.0,105.34,105.37,105.04,105.21,295248.0
2021-08-25 09:30:00,105.44,106.28,105.02,106.23,122228.0,105.44,106.28,105.02,106.23,122228.0
2021-08-25 10:00:00,106.22,106.31,105.27,105.4,128716.0,106.22,106.31,105.27,105.4,128716.0
2021-08-25 10:30:00,105.37,105.83,105.21,105.57,59977.0,105.37,105.83,105.21,105.57,59977.0
2021-08-25 11:00:00,105.59,105.94,105.5,105.85,67061.0,105.59,105.94,105.5,105.85,67061.0
2021-08-25 11:30:00,105.84,106.12,105.84,106.09,30008.0,105.84,106.12,105.84,106.09,30008.0
2021-08-25 12:00:00,106.09,106.18,105.62,105.72,87278.0,106.09,106.18,105.62,105.72,87278.0
2021-08-25 12:30:00,105.73,105.81,105.53,105.61,40599.0,105.73,105.81,105.53,105.61,40599.0
2021-08-25 13:00:00,105.59,105.77,105.57,105.7,77376.0,105.59,105.77,105.57,105.7,77376.0
2021-08-25 13:30:00,105.71,105.75,105.56,105.64,49601.0,105.71,105.75,105.56,105.64,49601.0
2021-08-25 14:00:00,105.61,106.03,105.57,105.95,82409.0,105.61,106.03,105.57,105.95,82409.0
2021-08-25 14:30:00,105.94,106.02,105.84,106.01,103723.0,105.94,106.02,105.84,106.01,103723.0
2021-08-25 15:00:00,106.0,106.1,105.92,105.96,95835.0,106.0,106.1,105.92,105.96,95835.0
2021-08-25 15:30:00,105.96,106.64,105.95,106.42,690224.0,105.96,106.64,105.95,106.42,690224.0
2021-08-26 09:30:00,97.25,97.9,94.85,95.74,3026820.0,97.25,97.9,94.85,95.74,3026820.0
2021-08-26 10:00:00,95.73,96.7,94.56,96.0,2131132.0,95.73,96.7,94.56,96.0,2131132.0
2021-08-26 10:30:00,96.0,96.2,94.12,94.29,1194345.0,96.0,96.2,94.12,94.29,1194345.0
2021-08-26 11:00:00,94.31,94.32,93.44,93.54,1404732.0,94.31,94.32,93.44,93.54,1404732.0
2021-08-26 11:30:00,93.57,94.17,93.5,93.77,1468444.0,93.57,94.17,93.5,93.77,1468444.0
2021-08-26 12:00:00,93.75,94.96,93.73,94.6,830931.0,93.75,94.96,93.73,94.6,830931.0
2021-08-26 12:30:00,94.61,95.23,94.12,94.12,904556.0,94.61,95.23,94.12,94.12,904556.0
2021-08-26 13:00:00,94.15,94.24,93.68,93.89,538481.0,94.15,94.24,93.68,93.89,538481.0
2021-08-26 13:30:00,93.9,93.91,93.53,93.62,442370.0,93.9,93.91,93.53,93.62,442370.0
2021-08-26 14:00:00,93.62,93.69,93.41,93.63,505063.0,93.62,93.69,93.41,93.63,505063.0
2021-08-26 14:30:00,93.63,93.98,93.56,93.92,678469.0,93.63,93.98,93.56,93.92,678469.0
2021-08-26 15:00:00,93.91,94.37,93.76,93.76,796401.0,93.91,94.37,93.76,93.76,796401.0
2021-08-26 15:30:00,93.77,94.21,93.48,93.52,1617507.0,93.77,94.21,93.48,93.52,1617507.0
2021-08-27 09:30:00,92.28,94.11,91.91,92.53,708580.0,92.28,94.11,91.91,92.53,708580.0
2021-08-27 10:00:00,92.5,93.6,92.12,93.49,379496.0,92.5,93.6,92.12,93.49,379496.0
2021-08-27 10:30:00,93.47,93.81,92.9,93.01,322384.0,93.47,93.81,92.9,93.01,322384.0
2021-08-27 11:00:00,93.03,93.1,92.1,92.14,331845.0,93.03,93.1,92.1,92.14,331845.0
2021-08-27 11:30:00,92.14,92.21,91.9,91.94,358254.0,92.14,92.21,91.9,91.94,358254.0
2021-08-27 12:00:00,91.92,92.16,91.86,91.88,277867.0,91.92,92.16,91.86,91.88,277867.0
2021-08-27 12:30:00,91.87,92.01,91.64,91.67,204614.0,91.87,92.01,91.64,91.67,204614.0
2021-08-27 13:00:00,91.67,91.8,91.5,91.54,277509.0,91.67,91.8,91.5,91.54,277509.0
2021-08-27 13:30:00,91.55,91.65,91.45,91.51,224168.0,91.55,91.65,91.45,91.51,224168.0
2021-08-27 14:00:00,91.51,91.52,91.26,91.31,273093.0,91.51,91.52,91.26,91.31,273093.0
2021-08-27 14:30:00,91.32,91.32,91.01,91.03,347138.0,91.32,91.32,91.01,91.03,347138.0
2021-08-27 15:00:00,91.03,91.07,90.91,90.98,389831.0,91.03,91.07,90.91,90.98,389831.0
2021-08-27 15:30:00,90.98,91.08,90.84,90.89,880332.0,90.98,91.08,90.84,90.89,880332.0
2021-08-30 09:30:00,91.14,92.44,90.8,92.2,487319.0,91.14,92.44,90.8,92.2,487319.0
2021-08-30 10:00:00,92.21,92.61,92.06,92.2,360097.0,92.21,92.61,92.06,92.2,360097.0
2021-08-30 10:30:00,92.26,92.51,91.82,91.88,266389.0,92.26,92.51,91.82,91.88,266389.0
2021-08-30 11:00:00,91.89,91.97,91.1,91.23,245850.0,91.89,91.97,91.1,91.23,245850.0
2021-08-30 11:30:00,91.25,91.59,91.2,91.39,172317.0,91.25,91.59,91.2,91.39,172317.0
2021-08-30 12:00:00,91.37,91.49,91.21,91.31,132127.0,91.37,91.49,91.21,91.31,132127.0
2021-08-30 12:30:00,91.31,91.36,91.12,91.33,115998.0,91.31,91.36,91.12,91.33,115998.0
2021-08-30 13:00:00,91.33,91.45,91.14,91.17,87320.0,91.33,91.45,91.14,91.17,87320.0
2021-08-30 13:30:00,91.18,91.24,90.92,91.12,158558.0,91.18,91.24,90.92,91.12,158558.0
2021-08-30 14:00:00,91.11,91.22,90.77,91.0,180629.0,91.11,91.22,90.77,91.0,180629.0
2021-08-30 14:30:00,91.0,91.12,90.93,91.11,139202.0,91.0,91.12,90.93,91.11,139202.0
2021-08-30 15:00:00,91.1,91.47,91.03,91.39,201278.0,91.1,91.47,91.03,91.39,201278.0
2021-08-30 15:30:00,91.39,91.45,90.87,90.9,648447.0,91.39,91.45,90.87,90.9,648447.0
2021-08-31 09:30:00,90.71,92.12,90.69,91.68,358011.0,90.71,92.12,90.69,91.68,358011.0
2021-08-31 10:00:00,91.74,92.0,91.23,91.31,106200.0,91.74,92.0,91.23,91.31,106200.0
2021-08-31 10:30:00,91.31,91.32,91.08,91.21,109258.0,91.31,91.32,91.08,91.21,109258.0
2021-08-31 11:00:00,91.2,91.24,90.98,91.1,98585.0,91.2,91.24,90.98,91.1,98585.0
2021-08-31 11:30:00,91.1,91.35,91.04,91.14,86749.0,91.1,91.35,91.04,91.14,86749.0
2021-08-31 12:00:00,91.14,91.25,91.06,91.25,68889.0,91.14,91.25,91.06,91.25,68889.0
2021-08-31 12:30:00,91.22,91.26,91.01,91.02,97728.0,91.22,91.26,91.01,91.02,97728.0
2021-08-31 13:00:00,91.02,91.06,90.83,90.85,85690.0,91.02,91.06,90.83,90.85,85690.0
2021-08-31 13:30:00,90.84,90.94,90.66,90.69,102630.0,90.84,90.94,90.66,90.69,102630.0
2021-08-31 14:00:00,90.69,90.83,90.61,90.81,88842.0,90.69,90.83,90.61,90.81,88842.0
2021-08-31 14:30:00,90.81,90.87,90.27,90.33,227699.0,90.81,90.87,90.27,90.33,227699.0
2021-08-31 15:00:00,90.33,90.53,90.26,90.37,169968.0,90.33,90.53,90.26,90.37,169968.0
2021-08-31 15:30:00,90.37,90.6,90.32,90.56,391316.0,90.37,90.6,90.32,90.56,391316.0
2021-09-01 09:30:00,90.66,90.75,89.88,90.06,250272.0,90.66,90.75,89.88,90.06,250272.0
2021-09-01 10:00:00,90.12,90.45,89.91,90.09,156030.0,90.12,90.45,89.91,90.09,156030.0
2021-09-01 10:30:00,90.1,90.49,90.01,90.09,188867.0,90.1,90.49,90.01,90.09,188867.0
2021-09-01 11:00:00,90.1,90.17,89.64,89.83,226853.0,90.1,90.17,89.64,89.83,226853.0
2021-09-01 11:30:00,89.81,90.2,89.76,90.08,156964.0,89.81,90.2,89.76,90.08,156964.0
2021-09-01 12:00:00,90.09,90.44,90.09,90.14,144439.0,90.09,90.44,90.09,90.14,144439.0
2021-09-01 12:30:00,90.14,90.3,90.09,90.16,114281.0,90.14,90.3,90.09,90.16,114281.0
2021-09-01 13:00:00,90.16,90.5,90.16,90.36,127589.0,90.16,90.5,90.16,90.36,127589.0
2021-09-01 13:30:00,90.37,90.47,90.13,90.26,114996.0,90.37,90.47,90.13,90.26,114996.0
2021-09-01 14:00:00,90.26,90.29,90.1,90.14,100986.0,90.26,90.29,90.1,90.14,100986.0
2021-09-01 14:30:00,90.13,90.14,89.93,90.01,133479.0,90.13,90.14,89.93,90.01,133479.0
2021-09-01 15:00:00,90.01,90.07,89.83,89.89,114138.0,90.01,90.07,89.83,89.89,114138.0
2021-09-01 15:30:00,89.89,90.04,89.81,90.02,326438.0,89.89,90.04,89.81,90.02,326438.0
2021-09-02 09:30:00,90.15,91.02,90.15,90.87,219490.0,90.15,91.02,90.15,90.87,219490.0
2021-09-02 10:00:00,90.89,91.44,90.75,91.4,216401.0,90.89,91.44,90.75,91.4,216401.0
2021-09-02 10:30:00,91.4,91.49,91.05,91.34,118548.0,91.4,91.49,91.05,91.34,118548.0
2021-09-02 11:00:00,91.35,91.96,91.26,91.79,185579.0,91.35,91.96,91.26,91.79,185579.0
2021-09-02 11:30:00,91.76,92.09,91.74,91.93,150362.0,91.76,92.09,91.74,91.93,150362.0
2021-09-02 12:00:00,91.94,92.03,91.73,92.01,102554.0,91.94,92.03,91.73,92.01,102554.0
2021-09-02 12:30:00,92.0,92.16,91.95,92.11,129648.0,92.0,92.16,91.95,92.11,129648.0
2021-09-02 13:00:00,92.1,92.14,91.77,91.8,86761.0,92.1,92.14,91.77,91.8,86761.0
2021-09-02 13:30:00,91.79,91.92,91.62,91.73,93766.0,91.79,91.92,91.62,91.73,93766.0
2021-09-02 14:00:00,91.71,92.03,91.71,91.93,100261.0,91.71,92.03,91.71,91.93,100261.0
2021-09-02 14:30:00,91.94,92.23,91.88,92.18,139382.0,91.94,92.23,91.88,92.18,139382.0
2021-09-02 15:00:00,92.19,92.36,92.1,92.35,129726.0,92.19,92.36,92.1,92.35,129726.0
2021-09-02 15:30:00,92.36,92.78,92.27,92.59,559021.0,92.36,92.78,92.27,92.59,559021.0
2021-09-03 09:30:00,92.08,92.58,91.74,92.13,126338.0,92.08,92.58,91.74,92.13,126338.0
2021-09-03 10:00:00,92.05,92.13,91.69,91.93,108263.0,92.05,92.13,91.69,91.93,108263.0
2021-09-03 10:30:00,91.93,92.19,91.65,92.19,78290.0,91.93,92.19,91.65,92.19,78290.0
2021-09-03 11:00:00,92.11,92.17,91.96,92.08,67323.0,92.11,92.17,91.96,92.08,67323.0
2021-09-03 11:30:00,92.09,92.59,92.06,92.57,117956.0,92.09,92.59,92.06,92.57,117956.0
2021-09-03 12:00:00,92.53,93.09,92.47,93.07,120918.0,92.53,93.09,92.47,93.07,120918.0
2021-09-03 12:30:00,93.03,93.2,92.89,92.96,102910.0,93.03,93.2,92.89,92.96,102910.0
2021-09-03 13:00:00,92.96,93.33,92.96,93.26,81194.0,92.96,93.33,92.96,93.26,81194.0
2021-09-03 13:30:00,93.25,93.3,93.14,93.21,68919.0,93.25,93.3,93.14,93.21,68919.0
2021-09-03 14:00:00,93.21,93.23,93.02,93.05,97073.0,93.21,93.23,93.02,93.05,97073.0
2021-09-03 14:30:00,93.04,93.07,92.58,92.62,76027.0,93.04,93.07,92.58,92.62,76027.0
2021-09-03 15:00:00,92.63,92.84,92.62,92.82,103590.0,92.63,92.84,92.62,92.82,103590.0
2021-09-03 15:30:00,92.82,93.12,92.6,92.85,350490.0,92.82,93.12,92.6,92.85,350490.0
2021-09-07 09:30:00,92.81,92.97,92.35,92.85,167369.0,92.81,92.97,92.35,92.85,167369.0
2021-09-07 10:00:00,92.85,92.87,92.26,92.32,171076.0,92.85,92.87,92.26,92.32,171076.0
2021-09-07 10:30:00,92.29,92.67,92.29,92.5,145629.0,92.29,92.67,92.29,92.5,145629.0
2021-09-07 11:00:00,92.5,92.76,92.49,92.58,108855.0,92.5,92.76,92.49,92.58,108855.0
2021-09-07 11:30:00,92.58,92.7,92.41,92.51,84207.0,92.58,92.7,92.41,92.51,84207.0
2021-09-07 12:00:00,92.51,92.65,92.46,92.5,81527.0,92.51,92.65,92.46,92.5,81527.0
2021-09-07 12:30:00,92.51,92.53,92.23,92.32,93537.0,92.51,92.53,92.23,92.32,93537.0
2021-09-07 13:00:00,92.31,92.38,92.11,92.29,72012.0,92.31,92.38,92.11,92.29,72012.0
2021-09-07 13:30:00,92.29,92.3,92.12,92.27,125691.0,92.29,92.3,92.12,92.27,125691.0
2021-09-07 14:00:00,92.27,92.7,92.27,92.66,107320.0,92.27,92.7,92.27,92.66,107320.0
2021-09-07 14:30:00,92.66,92.89,92.58,92.74,109392.0,92.66,92.89,92.58,92.74,109392.0
2021-09-07 15:00:00,92.74,92.81,92.41,92.41,97374.0,92.74,92.81,92.41,92.41,97374.0
2021-09-07 15:30:00,92.41,92.51,92.11,92.22,484429.0,92.41,92.51,92.11,92.22,484429.0
2021-09-08 09:30:00,92.26,92.31,91.5,91.59,119820.0,92.26,92.31,91.5,91.59,119820.0
2021-09-08 10:00:00,91.6,92.25,91.55,92.17,127824.0,91.6,92.25,91.55,92.17,127824.0
2021-09-08 10:30:00,92.17,92.76,91.97,92.72,85670.0,92.17,92.76,91.97,92.72,85670.0
2021-09-08 11:00:00,92.7,92.92,92.44,92.48,129526.0,92.7,92.92,92.44,92.48,129526.0
2021-09-08 11:30:00,92.47,92.79,92.46,92.65,118454.0,92.47,92.79,92.46,92.65,118454.0
2021-09-08 12:00:00,92.65,92.99,92.63,92.86,118382.0,92.65,92.99,92.63,92.86,118382.0
2021-09-08 12:30:00,92.84,92.94,92.66,92.67,70267.0,92.84,92.94,92.66,92.67,70267.0
2021-09-08 13:00:00,92.65,92.85,92.53,92.74,177134.0,92.65,92.85,92.53,92.74,177134.0
2021-09-08 13:30:00,92.74,92.97,92.71,92.89,122821.0,92.74,92.97,92.71,92.89,122821.0
2021-09-08 14:00:00,92.91,93.19,92.68,93.16,137637.0,92.91,93.19,92.68,93.16,137637.0
2021-09-08 14:30:00,93.16,93.42,93.13,93.32,97488.0,93.16,93.42,93.13,93.32,97488.0
2021-09-08 15:00:00,93.31,93.47,93.25,93.29,93320.0,93.31,93.47,93.25,93.29,93320.0
2021-09-08 15:30:00,93.29,93.38,92.96,93.08,422506.0,93.29,93.38,92.96,93.08,422506.0
2021-09-09 09:30:00,93.11,93.25,92.2,92.22,161206.0,93.11,93.25,92.2,92.22,161206.0
2021-09-09 10:00:00,92.25,92.4,91.85,91.88,114804.0,92.25,92.4,91.85,91.88,114804.0
2021-09-09 10:30:00,91.89,91.92,91.55,91.58,107384.0,91.89,91.92,91.55,91.58,107384.0
2021-09-09 11:00:00,91.56,91.6,91.21,91.38,164950.0,91.56,91.6,91.21,91.38,164950.0
2021-09-09 11:30:00,91.39,91.6,91.31,91.35,91574.0,91.39,91.6,91.31,91.35,91574.0
2021-09-09 12:00:00,91.38,91.43,90.97,91.08,224451.0,91.38,91.43,90.97,91.08,224451.0
2021-09-09 12:30:00,91.08,91.39,91.02,91.1,102076.0,91.08,91.39,91.02,91.1,102076.0
2021-09-09 13:00:00,91.1,91.55,91.06,91.19,147277.0,91.1,91.55,91.06,91.19,147277.0
2021-09-09 13:30:00,91.17,91.33,91.02,91.25,120034.0,91.17,91.33,91.02,91.25,120034.0
2021-09-09 14:00:00,91.23,91.52,91.0,91.38,234450.0,91.23,91.52,91.0,91.38,234450.0
2021-09-09 14:30:00,91.4,91.42,91.08,91.28,81370.0,91.4,91.42,91.08,91.28,81370.0
2021-09-09 15:00:00,91.29,91.4,91.18,91.32,133272.0,91.29,91.4,91.18,91.32,133272.0
2021-09-09 15:30:00,91.31,91.45,91.14,91.19,519238.0,91.31,91.45,91.14,91.19,519238.0
2021-09-10 09:30:00,91.37,91.69,91.26,91.36,280451.0,91.37,91.69,91.26,91.36,280451.0
2021-09-10 10:00:00,91.31,91.4,90.95,91.02,114262.0,91.31,91.4,90.95,91.02,114262.0
2021-09-10 10:30:00,90.99,91.14,90.66,90.75,141192.0,90.99,91.14,90.66,90.75,141192.0
2021-09-10 11:00:00,90.77,90.8,90.46,90.62,73631.0,90.77,90.8,90.46,90.62,73631.0
2021-09-10 11:30:00,90.61,90.9,90.61,90.9,78634.0,90.61,90.9,90.61,90.9,78634.0
2021-09-10 12:00:00,90.9,91.16,90.85,91.06,84886.0,90.9,91.16,90.85,91.06,84886.0
2021-09-10 12:30:00,91.05,91.14,90.86,90.88,101424.0,91.05,91.14,90.86,90.88,101424.0
2021-09-10 13:00:00,90.88,91.01,90.67,90.68,58370.0,90.88,91.01,90.67,90.68,58370.0
2021-09-10 13:30:00,90.67,90.89,90.63,90.85,74558.0,90.67,90.89,90.63,90.85,74558.0
2021-09-10 14:00:00,90.85,90.96,90.8,90.83,79443.0,90.85,90.96,90.8,90.83,79443.0
2021-09-10 14:30:00,90.83,90.83,90.6,90.63,81407.0,90.83,90.83,90.6,90.63,81407.0
2021-09-10 15:00:00,90.65,90.76,90.5,90.54,192536.0,90.65,90.76,90.5,90.54,192536.0
2021-09-10 15:30:00,90.52,90.54,90.13,90.24,437979.0,90.52,90.54,90.13,90.24,437979.0
2021-09-13 09:30:00,90.58,90.67,89.86,90.09,167681.0,90.58,90.67,89.86,90.09,167681.0
2021-09-13 10:00:00,90.1,90.26,89.67,89.78,138487.0,90.1,90.26,89.67,89.78,138487.0
2021-09-13 10:30:00,89.81,90.15,89.42,89.43,160690.0,89.81,90.15,89.42,89.43,160690.0
2021-09-13 11:00:00,89.44,89.63,89.34,89.61,96995.0,89.44,89.63,89.34,89.61,96995.0
2021-09-13 11:30:00,89.6,89.68,89.2,89.2,79307.0,89.6,89.68,89.2,89.2,79307.0
2021-09-13 12:00:00,89.21,89.27,89.03,89.06,110472.0,89.21,89.27,89.03,89.06,110472.0
2021-09-13 12:30:00,89.05,89.27,88.93,89.19,104265.0,89.05,89.27,88.93,89.19,104265.0
2021-09-13 13:00:00,89.21,89.29,89.0,89.0,69125.0,89.21,89.29,89.0,89.0,69125.0
2021-09-13 13:30:00,89.0,89.08,88.82,88.86,108197.0,89.0,89.08,88.82,88.86,108197.0
2021-09-13 14:00:00,88.87,89.09,88.85,89.02,82663.0,88.87,89.09,88.85,89.02,82663.0
2021-09-13 14:30:00,89.03,89.03,88.84,88.93,74332.0,89.03,89.03,88.84,88.93,74332.0
2021-09-13 15:00:00,88.92,89.0,88.81,88.93,145240.0,88.92,89.0,88.81,88.93,145240.0
2021-09-13 15:30:00,88.93,89.27,88.86,89.25,450150.0,88.93,89.27,88.86,89.25,450150.0
2021-09-14 09:30:00,89.54,89.54,88.64,88.64,119244.0,89.54,89.54,88.64,88.64,119244.0
2021-09-14 10:00:00,88.63,88.72,88.4,88.58,162624.0,88.63,88.72,88.4,88.58,162624.0
2021-09-14 10:30:00,88.58,88.64,88.33,88.44,84569.0,88.58,88.64,88.33,88.44,84569.0
2021-09-14 11:00:00,88.46,88.52,88.2,88.32,90317.0,88.46,88.52,88.2,88.32,90317.0
2021-09-14 11:30:00,88.33,88.43,88.07,88.19,77712.0,88.33,88.43,88.07,88.19,77712.0
2021-09-14 12:00:00,88.2,88.24,88.03,88.16,53534.0,88.2,88.24,88.03,88.16,53534.0
2021-09-14 12:30:00,88.16,88.23,88.0,88.04,58599.0,88.16,88.23,88.0,88.04,58599.0
2021-09-14 13:00:00,88.03,88.14,87.87,88.09,85872.0,88.03,88.14,87.87,88.09,85872.0
2021-09-14 13:30:00,88.08,88.43,88.02,88.37,55882.0,88.08,88.43,88.02,88.37,55882.0
2021-09-14 14:00:00,88.37,88.52,88.3,88.47,52148.0,88.37,88.52,88.3,88.47,52148.0
2021-09-14 14:30:00,88.46,88.47,88.18,88.31,45078.0,88.46,88.47,88.18,88.31,45078.0
2021-09-14 15:00:00,88.3,88.45,88.21,88.37,67414.0,88.3,88.45,88.21,88.37,67414.0
2021-09-14 15:30:00,88.36,88.46,88.19,88.46,154170.0,88.36,88.46,88.19,88.46,154170.0
2021-09-15 09:30:00,88.29,88.68,87.5,87.69,164317.0,88.29,88.68,87.5,87.69,164317.0
2021-09-15 10:00:00,87.71,87.81,87.22,87.22,151304.0,87.71,87.81,87.22,87.22,151304.0
2021-09-15 10:30:00,87.23,87.59,87.12,87.59,104842.0,87.23,87.59,87.12,87.59,104842.0
2021-09-15 11:00:00,87.59,87.88,87.5,87.82,97704.0,87.59,87.88,87.5,87.82,97704.0
2021-09-15 11:30:00,87.8,87.88,87.55,87.87,75327.0,87.8,87.88,87.55,87.87,75327.0
2021-09-15 12:00:00,87.86,87.87,87.6,87.6,79435.0,87.86,87.87,87.6,87.6,79435.0
2021-09-15 12:30:00,87.62,87.82,87.52,87.8,96736.0,87.62,87.82,87.52,87.8,96736.0
2021-09-15 13:00:00,87.8,87.89,87.66,87.81,86203.0,87.8,87.89,87.66,87.81,86203.0
2021-09-15 13:30:00,87.8,87.89,87.68,87.7,89956.0,87.8,87.89,87.68,87.7,89956.0
2021-09-15 14:00:00,87.68,87.84,87.62,87.84,118441.0,87.68,87.84,87.62,87.84,118441.0
2021-09-15 14:30:00,87.84,88.07,87.78,87.99,102384.0,87.84,88.07,87.78,87.99,102384.0
2021-09-15 15:00:00,88.0,88.52,87.94,88.52,100697.0,88.0,88.52,87.94,88.52,100697.0
2021-09-15 15:30:00,88.53,88.88,88.39,88.45,523567.0,88.53,88.88,88.39,88.45,523567.0
2021-09-16 09:30:00,88.31,89.14,88.31,88.98,80871.0,88.31,89.14,88.31,88.98,80871.0
2021-09-16 10:00:00,88.93,89.15,88.79,89.02,74657.0,88.93,89.15,88.79,89.02,74657.0
2021-09-16 10:30:00,88.99,89.02,88.6,88.72,56608.0,88.99,89.02,88.6,88.72,56608.0
2021-09-16 11:00:00,88.71,89.32,88.71,89.32,91295.0,88.71,89.32,88.71,89.32,91295.0
2021-09-16 11:30:00,89.33,89.33,89.08,89.17,37682.0,89.33,89.33,89.08,89.17,37682.0
2021-09-16 12:00:00,89.18,89.34,89.14,89.21,102946.0,89.18,89.34,89.14,89.21,102946.0
2021-09-16 12:30:00,89.24,89.38,89.07,89.1,82890.0,89.24,89.38,89.07,89.1,82890.0
2021-09-16 13:00:00,89.12,89.33,89.0,89.32,87112.0,89.12,89.33,89.0,89.32,87112.0
2021-09-16 13:30:00,89.31,89.46,89.16,89.44,66658.0,89.31,89.46,89.16,89.44,66658.0
2021-09-16 14:00:00,89.47,89.67,89.43,89.63,118482.0,89.47,89.67,89.43,89.63,118482.0
2021-09-16 14:30:00,89.65,89.71,89.53,89.6,44148.0,89.65,89.71,89.53,89.6,44148.0
2021-09-16 15:00:00,89.61,89.65,89.44,89.46,68528.0,89.61,89.65,89.44,89.46,68528.0
2021-09-16 15:30:00,89.47,89.8,89.19,89.33,475291.0,89.47,89.8,89.19,89.33,475291.0
2021-09-17 09:30:00,89.31,90.45,89.27,90.36,324385.0,89.31,90.45,89.27,90.36,324385.0
2021-09-17 10:00:00,90.32,90.37,89.69,89.93,82108.0,90.32,90.37,89.69,89.93,82108.0
2021-09-17 10:30:00,89.91,90.21,89.81,89.94,111852.0,89.91,90.21,89.81,89.94,111852.0
2021-09-17 11:00:00,89.94,90.02,89.67,89.81,118810.0,89.94,90.02,89.67,89.81,118810.0
2021-09-17 11:30:00,89.81,89.89,89.67,89.86,81251.0,89.81,89.89,89.67,89.86,81251.0
2021-09-17 12:00:00,89.85,90.32,89.8,90.29,79365.0,89.85,90.32,89.8,90.29,79365.0
2021-09-17 12:30:00,90.29,90.44,89.94,89.94,82724.0,90.29,90.44,89.94,89.94,82724.0
2021-09-17 13:00:00,89.93,89.93,89.64,89.77,60070.0,89.93,89.93,89.64,89.77,60070.0
2021-09-17 13:30:00,89.77,89.78,89.2,89.3,160979.0,89.77,89.78,89.2,89.3,160979.0
2021-09-17 14:00:00,89.3,89.59,89.29,89.41,109556.0,89.3,89.59,89.29,89.41,109556.0
2021-09-17 14:30:00,89.39,89.57,89.35,89.47,88284.0,89.39,89.57,89.35,89.47,88284.0
2021-09-17 15:00:00,89.47,89.56,89.4,89.45,81962.0,89.47,89.56,89.4,89.45,81962.0
2021-09-17 15:30:00,89.45,89.52,89.15,89.31,464529.0,89.45,89.52,89.15,89.31,464529.0
2021-09-20 09:30:00,88.61,89.86,88.32,89.49,144948.0,88.61,89.86,88.32,89.49,144948.0
2021-09-20 10:00:00,89.46,89.46,88.65,88.71,94628.0,89.46,89.46,88.65,88.71,94628.0
2021-09-20 10:30:00,88.7,88.79,88.35,88.47,74552.0,88.7,88.79,88.35,88.47,74552.0
2021-09-20 11:00:00,88.45,88.64,88.18,88.27,85216.0,88.45,88.64,88.18,88.27,85216.0
2021-09-20 11:30:00,88.26,88.26,87.66,87.7,72222.0,88.26,88.26,87.66,87.7,72222.0
2021-09-20 12:00:00,87.73,87.76,87.5,87.7,73702.0,87.73,87.76,87.5,87.7,73702.0
2021-09-20 12:30:00,87.7,87.78,87.59,87.61,52847.0,87.7,87.78,87.59,87.61,52847.0
2021-09-20 13:00:00,87.64,87.64,87.31,87.39,93646.0,87.64,87.64,87.31,87.39,93646.0
2021-09-20 13:30:00,87.38,87.4,87.11,87.29,151572.0,87.38,87.4,87.11,87.29,151572.0
2021-09-20 14:00:00,87.3,87.41,87.05,87.14,75116.0,87.3,87.41,87.05,87.14,75116.0
2021-09-20 14:30:00,87.13,87.25,87.06,87.12,103276.0,87.13,87.25,87.06,87.12,103276.0
2021-09-20 15:00:00,87.12,87.3,86.87,87.3,101540.0,87.12,87.3,86.87,87.3,101540.0
2021-09-20 15:30:00,87.27,87.68,87.22,87.67,462716.0,87.27,87.68,87.22,87.67,462716.0
2021-09-21 09:30:00,87.64,88.22,87.52,87.67,105397.0,87.64,88.22,87.52,87.67,105397.0
2021-09-21 10:00:00,87.77,87.8,86.9,87.1,74179.0,87.77,87.8,86.9,87.1,74179.0
2021-09-21 10:30:00,87.09,87.14,86.58,86.83,94511.0,87.09,87.14,86.58,86.83,94511.0
2021-09-21 11:00:00,86.82,87.05,86.69,86.72,82222.0,86.82,87.05,86.69,86.72,82222.0
2021-09-21 11:30:00,86.74,87.02,86.74,86.79,48164.0,86.74,87.02,86.74,86.79,48164.0
2021-09-21 12:00:00,86.8,86.96,86.7,86.7,57977.0,86.8,86.96,86.7,86.7,57977.0
2021-09-21 12:30:00,86.7,86.73,86.47,86.68,65561.0,86.7,86.73,86.47,86.68,65561.0
2021-09-21 13:00:00,86.69,86.82,86.48,86.48,76331.0,86.69,86.82,86.48,86.48,76331.0
2021-09-21 13:30:00,86.46,86.51,86.24,86.24,49474.0,86.46,86.51,86.24,86.24,49474.0
2021-09-21 14:00:00,86.25,86.4,85.98,86.02,135680.0,86.25,86.4,85.98,86.02,135680.0
2021-09-21 14:30:00,86.03,86.44,86.0,86.24,136036.0,86.03,86.44,86.0,86.24,136036.0
2021-09-21 15:00:00,86.24,86.5,86.18,86.4,153428.0,86.24,86.5,86.18,86.4,153428.0
2021-09-21 15:30:00,86.41,86.65,86.24,86.26,404085.0,86.41,86.65,86.24,86.26,404085.0
2021-09-22 09:30:00,86.66,86.89,85.73,86.25,285902.0,86.66,86.89,85.73,86.25,285902.0
2021-09-22 10:00:00,86.21,86.32,85.81,86.19,109606.0,86.21,86.32,85.81,86.19,109606.0
2021-09-22 10:30:00,86.19,86.3,85.95,86.14,87362.0,86.19,86.3,85.95,86.14,87362.0
2021-09-22 11:00:00,86.15,86.25,85.97,85.98,83246.0,86.15,86.25,85.97,85.98,83246.0
2021-09-22 11:30:00,85.98,86.25,85.91,85.94,104969.0,85.98,86.25,85.91,85.94,104969.0
2021-09-22 12:00:00,85.92,85.96,85.6,85.61,150476.0,85.92,85.96,85.6,85.61,150476.0
2021-09-22 12:30:00,85.62,85.68,85.51,85.63,113727.0,85.62,85.68,85.51,85.63,113727.0
2021-09-22 13:00:00,85.63,85.65,85.47,85.61,88641.0,85.63,85.65,85.47,85.61,88641.0
2021-09-22 13:30:00,85.6,85.62,85.45,85.55,78007.0,85.6,85.62,85.45,85.55,78007.0
2021-09-22 14:00:00,85.53,85.93,85.33,85.87,104685.0,85.53,85.93,85.33,85.87,104685.0
2021-09-22 14:30:00,85.88,85.92,85.33,85.45,172692.0,85.88,85.92,85.33,85.45,172692.0
2021-09-22 15:00:00,85.44,85.54,85.26,85.35,113609.0,85.44,85.54,85.26,85.35,113609.0
2021-09-22 15:30:00,85.35,85.45,84.96,85.25,545466.0,85.35,85.45,84.96,85.25,545466.0
2021-09-23 09:30:00,85.31,86.24,85.31,86.21,191006.0,85.31,86.24,85.31,86.21,191006.0
2021-09-23 10:00:00,86.22,86.56,86.17,86.23,106065.0,86.22,86.56,86.17,86.23,106065.0
2021-09-23 10:30:00,86.25,86.46,86.19,86.38,45532.0,86.25,86.46,86.19,86.38,45532.0
2021-09-23 11:00:00,86.38,86.39,86.1,86.25,54596.0,86.38,86.39,86.1,86.25,54596.0
2021-09-23 11:30:00,86.23,86.33,86.0,86.19,76567.0,86.23,86.33,86.0,86.19,76567.0
2021-09-23 12:00:00,86.17,86.27,86.06,86.14,50955.0,86.17,86.27,86.06,86.14,50955.0
2021-09-23 12:30:00,86.14,86.26,86.1,86.13,49665.0,86.14,86.26,86.1,86.13,49665.0
2021-09-23 13:00:00,86.12,86.23,86.08,86.14,43041.0,86.12,86.23,86.08,86.14,43041.0
2021-09-23 13:30:00,86.14,86.39,86.12,86.22,147978.0,86.14,86.39,86.12,86.22,147978.0
2021-09-23 14:00:00,86.23,86.3,85.98,86.02,64502.0,86.23,86.3,85.98,86.02,64502.0
2021-09-23 14:30:00,86.02,86.03,85.7,85.99,84529.0,86.02,86.03,85.7,85.99,84529.0
2021-09-23 15:00:00,85.99,86.01,85.69,85.77,79888.0,85.99,86.01,85.69,85.77,79888.0
2021-09-23 15:30:00,85.75,85.81,85.37,85.61,516604.0,85.75,85.81,85.37,85.61,516604.0
2021-09-24 09:30:00,85.45,85.64,84.88,85.3,130007.0,85.45,85.64,84.88,85.3,130007.0
2021-09-24 10:00:00,85.31,85.4,84.9,84.9,83824.0,85.31,85.4,84.9,84.9,83824.0
2021-09-24 10:30:00,84.9,84.93,84.26,84.47,231622.0,84.9,84.93,84.26,84.47,231622.0
2021-09-24 11:00:00,84.45,84.6,84.39,84.41,77199.0,84.45,84.6,84.39,84.41,77199.0
2021-09-24 11:30:00,84.42,84.64,84.35,84.59,107581.0,84.42,84.64,84.35,84.59,107581.0
2021-09-24 12:00:00,84.61,84.66,84.42,84.66,177994.0,84.61,84.66,84.42,84.66,177994.0
2021-09-24 12:30:00,84.67,85.04,84.67,84.77,181017.0,84.67,85.04,84.67,84.77,181017.0
2021-09-24 13:00:00,84.79,84.79,84.45,84.49,71050.0,84.79,84.79,84.45,84.49,71050.0
2021-09-24 13:30:00,84.5,84.72,84.41,84.7,123085.0,84.5,84.72,84.41,84.7,123085.0
2021-09-24 14:00:00,84.69,84.71,84.49,84.69,72764.0,84.69,84.71,84.49,84.69,72764.0
2021-09-24 14:30:00,84.69,84.75,84.51,84.69,121775.0,84.69,84.75,84.51,84.69,121775.0
2021-09-24 15:00:00,84.7,84.79,84.63,84.72,108580.0,84.7,84.79,84.63,84.72,108580.0
2021-09-24 15:30:00,84.71,84.73,84.4,84.53,486607.0,84.71,84.73,84.4,84.53,486607.0
2021-09-27 09:30:00,84.42,85.84,84.41,85.71,250243.0,84.42,85.84,84.41,85.71,250243.0
2021-09-27 10:00:00,85.73,86.02,85.57,85.91,109371.0,85.73,86.02,85.57,85.91,109371.0
2021-09-27 10:30:00,85.94,86.16,85.72,85.94,124740.0,85.94,86.16,85.72,85.94,124740.0
2021-09-27 11:00:00,85.96,86.39,85.84,86.28,304295.0,85.96,86.39,85.84,86.28,304295.0
2021-09-27 11:30:00,86.28,86.71,86.24,86.42,149984.0,86.28,86.71,86.24,86.42,149984.0
2021-09-27 12:00:00,86.42,86.68,86.29,86.6,159042.0,86.42,86.68,86.29,86.6,159042.0
2021-09-27 12:30:00,86.59,86.73,86.44,86.7,135094.0,86.59,86.73,86.44,86.7,135094.0
2021-09-27 13:00:00,86.69,87.0,86.63,86.94,110165.0,86.69,87.0,86.63,86.94,110165.0
2021-09-27 13:30:00,86.93,87.04,86.77,86.93,97589.0,86.93,87.04,86.77,86.93,97589.0
2021-09-27 14:00:00,86.95,87.05,86.75,86.75,102611.0,86.95,87.05,86.75,86.75,102611.0
2021-09-27 14:30:00,86.76,86.93,86.72,86.86,194449.0,86.76,86.93,86.72,86.86,194449.0
2021-09-27 15:00:00,86.86,87.2,86.85,87.17,246068.0,86.86,87.2,86.85,87.17,246068.0
2021-09-27 15:30:00,87.17,87.27,86.76,86.87,365433.0,87.17,87.27,86.76,86.87,365433.0
2021-09-28 09:30:00,86.99,87.51,86.67,86.86,167285.0,86.99,87.51,86.67,86.86,167285.0
2021-09-28 10:00:00,86.84,87.09,86.6,87.07,154390.0,86.84,87.09,86.6,87.07,154390.0
2021-09-28 10:30:00,87.05,87.09,86.33,86.46,69465.0,87.05,87.09,86.33,86.46,69465.0
2021-09-28 11:00:00,86.5,86.75,86.29,86.68,151201.0,86.5,86.75,86.29,86.68,151201.0
2021-09-28 11:30:00,86.66,86.83,86.45,86.51,129390.0,86.66,86.83,86.45,86.51,129390.0
2021-09-28 12:00:00,86.51,86.62,86.29,86.29,42197.0,86.51,86.62,86.29,86.29,42197.0
2021-09-28 12:30:00,86.28,86.3,86.01,86.12,102825.0,86.28,86.3,86.01,86.12,102825.0
2021-09-28 13:00:00,86.11,86.4,86.06,86.34,37470.0,86.11,86.4,86.06,86.34,37470.0
2021-09-28 13:30:00,86.32,86.52,86.28,86.38,91421.0,86.32,86.52,86.28,86.38,91421.0
2021-09-28 14:00:00,86.39,86.63,86.18,86.6,112987.0,86.39,86.63,86.18,86.6,112987.0
2021-09-28 14:30:00,86.61,86.73,86.37,86.64,103696.0,86.61,86.73,86.37,86.64,103696.0
2021-09-28 15:00:00,86.65,86.76,86.43,86.46,62695.0,86.65,86.76,86.43,86.46,62695.0
2021-09-28 15:30:00,86.44,86.63,86.21,86.29,239927.0,86.44,86.63,86.21,86.29,239927.0
2021-09-29 09:30:00,93.0,98.8,92.96,98.24,5999741.0,93.0,98.8,92.96,98.24,5999741.0
2021-09-29 10:00:00,98.21,99.43,97.15,99.13,2610429.0,98.21,99.43,97.15,99.13,2610429.0
2021-09-29 10:30:00,99.14,100.29,98.92,100.09,1901192.0,99.14,100.29,98.92,100.09,1901192.0
2021-09-29 11:00:00,100.06,100.35,99.51,100.03,1353881.0,100.06,100.35,99.51,100.03,1353881.0
2021-09-29 11:30:00,100.03,101.43,99.95,100.53,1481375.0,100.03,101.43,99.95,100.53,1481375.0
2021-09-29 12:00:00,100.53,100.82,100.12,100.29,559842.0,100.53,100.82,100.12,100.29,559842.0
2021-09-29 12:30:00,100.29,100.5,99.85,100.37,668831.0,100.29,100.5,99.85,100.37,668831.0
2021-09-29 13:00:00,100.38,100.66,99.83,100.11,539619.0,100.38,100.66,99.83,100.11,539619.0
2021-09-29 13:30:00,100.11,100.3,99.89,100.27,460787.0,100.11,100.3,99.89,100.27,460787.0
2021-09-29 14:00:00,100.28,100.45,100.0,100.22,443848.0,100.28,100.45,100.0,100.22,443848.0
2021-09-29 14:30:00,100.23,100.28,99.51,99.78,523226.0,100.23,100.28,99.51,99.78,523226.0
2021-09-29 15:00:00,99.8,100.84,99.78,100.55,1435815.0,99.8,100.84,99.78,100.55,1435815.0
2021-09-29 15:30:00,100.55,100.75,100.41,100.52,1571201.0,100.55,100.75,100.41,100.52,1571201.0
2021-09-30 09:30:00,99.55,99.78,96.84,97.2,1689419.0,99.55,99.78,96.84,97.2,1689419.0
2021-09-30 10:00:00,97.21,97.48,95.84,96.16,1425653.0,97.21,97.48,95.84,96.16,1425653.0
2021-09-30 10:30:00,96.14,96.62,95.87,95.95,827248.0,96.14,96.62,95.87,95.95,827248.0
2021-09-30 11:00:00,95.95,96.33,95.5,95.52,690735.0,95.95,96.33,95.5,95.52,690735.0
2021-09-30 11:30:00,95.52,95.65,94.25,94.51,827443.0,95.52,95.65,94.25,94.51,827443.0
2021-09-30 12:00:00,94.48,94.86,94.42,94.76,316815.0,94.48,94.86,94.42,94.76,316815.0
2021-09-30 12:30:00,94.75,95.42,94.64,95.13,588767.0,94.75,95.42,94.64,95.13,588767.0
2021-09-30 13:00:00,95.13,95.17,94.26,94.41,387997.0,95.13,95.17,94.26,94.41,387997.0
2021-09-30 13:30:00,94.41,94.75,94.35,94.41,264777.0,94.41,94.75,94.35,94.41,264777.0
2021-09-30 14:00:00,94.38,94.96,94.35,94.8,385192.0,94.38,94.96,94.35,94.8,385192.0
2021-09-30 14:30:00,94.8,95.29,94.55,95.22,434293.0,94.8,95.29,94.55,95.22,434293.0
2021-09-30 15:00:00,95.23,95.78,95.19,95.75,622414.0,95.23,95.78,95.19,95.75,622414.0
2021-09-30 15:30:00,95.75,96.05,95.63,95.67,1731181.0,95.75,96.05,95.63,95.67,1731181.0
2021-10-01 09:30:00,94.47,96.11,94.44,94.63,650188.0,94.47,96.11,94.44,94.63,650188.0
2021-10-01 10:00:00,94.57,94.57,93.7,94.17,402361.0,94.57,94.57,93.7,94.17,402361.0
2021-10-01 10:30:00,94.17,94.99,94.1,94.92,206346.0,94.17,94.99,94.1,94.92,206346.0
2021-10-01 11:00:00,94.9,95.72,94.78,95.55,381721.0,94.9,95.72,94.78,95.55,381721.0
2021-10-01 11:30:00,95.57,95.75,95.4,95.56,131332.0,95.57,95.75,95.4,95.56,131332.0
2021-10-01 12:00:00,95.59,96.52,95.59,96.22,283673.0,95.59,96.52,95.59,96.22,283673.0
2021-10-01 12:30:00,96.2,96.47,95.95,96.13,195030.0,96.2,96.47,95.95,96.13,195030.0
2021-10-01 13:00:00,96.11,97.41,95.94,97.37,352428.0,96.11,97.41,95.94,97.37,352428.0
2021-10-01 13:30:00,97.36,98.24,97.33,98.18,450306.0,97.36,98.24,97.33,98.18,450306.0
2021-10-01 14:00:00,98.2,99.39,98.2,99.01,920768.0,98.2,99.39,98.2,99.01,920768.0
2021-10-01 14:30:00,99.01,99.63,98.85,99.16,442257.0,99.01,99.63,98.85,99.16,442257.0
2021-10-01 15:00:00,99.19,99.31,98.81,98.96,254966.0,99.19,99.31,98.81,98.96,254966.0
2021-10-01 15:30:00,98.96,99.1,97.87,97.99,598346.0,98.96,99.1,97.87,97.99,598346.0
2021-10-04 09:30:00,97.95,100.16,97.95,100.16,516258.0,97.95,100.16,97.95,100.16,516258.0
2021-10-04 10:00:00,100.11,100.25,97.79,97.84,454160.0,100.11,100.25,97.79,97.84,454160.0
2021-10-04 10:30:00,97.83,98.61,97.76,98.02,391236.0,97.83,98.61,97.76,98.02,391236.0
2021-10-04 11:00:00,98.02,98.85,97.75,98.56,373077.0,98.02,98.85,97.75,98.56,373077.0
2021-10-04 11:30:00,98.56,98.62,98.18,98.38,95035.0,98.56,98.62,98.18,98.38,95035.0
2021-10-04 12:00:00,98.33,98.61,97.9,97.94,81034.0,98.33,98.61,97.9,97.94,81034.0
2021-10-04 12:30:00,97.92,98.61,97.86,98.34,308092.0,97.92,98.61,97.86,98.34,308092.0
2021-10-04 13:00:00,98.29,98.85,98.17,98.81,175084.0,98.29,98.85,98.17,98.81,175084.0
2021-10-04 13:30:00,98.81,98.86,98.22,98.48,249948.0,98.81,98.86,98.22,98.48,249948.0
2021-10-04 14:00:00,98.47,98.69,98.31,98.63,194600.0,98.47,98.69,98.31,98.63,194600.0
2021-10-04 14:30:00,98.65,98.93,98.16,98.33,240674.0,98.65,98.93,98.16,98.33,240674.0
2021-10-04 15:00:00,98.33,98.82,97.66,98.46,534459.0,98.33,98.82,97.66,98.46,534459.0
2021-10-04 15:30:00,98.46,98.82,98.01,98.38,1206799.0,98.46,98.82,98.01,98.38,1206799.0
2021-10-05 09:30:00,98.13,98.86,97.77,98.86,161598.0,98.13,98.86,97.77,98.86,161598.0
2021-10-05 10:00:00,98.81,99.32,98.63,98.85,141939.0,98.81,99.32,98.63,98.85,141939.0
2021-10-05 10:30:00,98.89,99.04,98.55,98.65,73545.0,98.89,99.04,98.55,98.65,73545.0
2021-10-05 11:00:00,98.66,99.0,98.59,98.77,62827.0,98.66,99.0,98.59,98.77,62827.0
2021-10-05 11:30:00,98.82,99.02,98.78,99.0,98187.0,98.82,99.02,98.78,99.0,98187.0
2021-10-05 12:00:00,98.95,98.97,97.68,97.73,82725.0,98.95,98.97,97.68,97.73,82725.0
2021-10-05 12:30:00,97.74,97.79,97.42,97.44,84542.0,97.74,97.79,97.42,97.44,84542.0
2021-10-05 13:00:00,97.44,97.59,97.16,97.58,77348.0,97.44,97.59,97.16,97.58,77348.0
2021-10-05 13:30:00,97.59,98.07,97.56,98.07,72218.0,97.59,98.07,97.56,98.07,72218.0
2021-10-05 14:00:00,98.05,98.12,97.75,97.89,114376.0,98.05,98.12,97.75,97.89,114376.0
2021-10-05 14:30:00,97.9,98.06,97.76,97.89,79034.0,97.9,98.06,97.76,97.89,79034.0
2021-10-05 15:00:00,97.86,97.99,97.66,97.66,98340.0,97.86,97.99,97.66,97.66,98340.0
2021-10-05 15:30:00,97.64,97.88,97.16,97.17,429468.0,97.64,97.88,97.16,97.17,429468.0
2021-10-06 09:30:00,96.66,97.37,96.24,96.61,130957.0,96.66,97.37,96.24,96.61,130957.0
2021-10-06 10:00:00,96.58,97.03,96.29,96.94,78404.0,96.58,97.03,96.29,96.94,78404.0
2021-10-06 10:30:00,96.93,97.02,96.07,96.32,93335.0,96.93,97.02,96.07,96.32,93335.0
2021-10-06 11:00:00,96.3,96.7,96.21,96.31,70478.0,96.3,96.7,96.21,96.31,70478.0
2021-10-06 11:30:00,96.34,96.93,96.23,96.83,52286.0,96.34,96.93,96.23,96.83,52286.0
2021-10-06 12:00:00,96.84,96.87,96.29,96.51,49314.0,96.84,96.87,96.29,96.51,49314.0
2021-10-06 12:30:00,96.51,96.81,96.47,96.67,35513.0,96.51,96.81,96.47,96.67,35513.0
2021-10-06 13:00:00,96.72,97.0,96.57,96.99,35018.0,96.72,97.0,96.57,96.99,35018.0
2021-10-06 13:30:00,96.99,97.62,96.99,97.62,97400.0,96.99,97.62,96.99,97.62,97400.0
2021-10-06 14:00:00,97.62,97.67,97.39,97.49,103262.0,97.62,97.67,97.39,97.49,103262.0
2021-10-06 14:30:00,97.49,97.54,97.0,97.02,81695.0,97.49,97.54,97.0,97.02,81695.0
2021-10-06 15:00:00,97.05,97.08,96.69,96.81,94833.0,97.05,97.08,96.69,96.81,94833.0
2021-10-06 15:30:00,96.79,97.3,96.66,97.11,247757.0,96.79,97.3,96.66,97.11,247757.0
2021-10-07 09:30:00,97.78,98.51,97.46,98.51,84276.0,97.78,98.51,97.46,98.51,84276.0
2021-10-07 10:00:00,98.53,98.74,98.48,98.71,62591.0,98.53,98.74,98.48,98.71,62591.0
2021-10-07 10:30:00,98.71,98.84,98.48,98.48,83716.0,98.71,98.84,98.48,98.48,83716.0
2021-10-07 11:00:00,98.47,98.9,98.47,98.85,101163.0,98.47,98.9,98.47,98.85,101163.0
2021-10-07 11:30:00,98.85,98.96,98.61,98.9,50058.0,98.85,98.96,98.61,98.9,50058.0
2021-10-07 12:00:00,98.9,99.02,98.77,98.81,45844.0,98.9,99.02,98.77,98.81,45844.0
2021-10-07 12:30:00,98.81,99.4,98.78,99.28,72762.0,98.81,99.4,98.78,99.28,72762.0
2021-10-07 13:00:00,99.26,99.4,99.21,99.34,58469.0,99.26,99.4,99.21,99.34,58469.0
2021-10-07 13:30:00,99.32,99.34,99.14,99.19,53156.0,99.32,99.34,99.14,99.19,53156.0
2021-10-07 14:00:00,99.2,99.2,98.56,98.72,185739.0,99.2,99.2,98.56,98.72,185739.0
2021-10-07 14:30:00,98.73,98.76,98.26,98.26,78330.0,98.73,98.76,98.26,98.26,78330.0
2021-10-07 15:00:00,98.25,98.63,98.23,98.57,90129.0,98.25,98.63,98.23,98.57,90129.0
2021-10-07 15:30:00,98.57,98.61,98.2,98.25,285969.0,98.57,98.61,98.2,98.25,285969.0
2021-10-08 09:30:00,98.4,99.12,98.29,98.82,68594.0,98.4,99.12,98.29,98.82,68594.0
2021-10-08 10:00:00,98.8,99.23,98.77,98.77,74712.0,98.8,99.23,98.77,98.77,74712.0
2021-10-08 10:30:00,98.78,99.01,98.68,98.68,38099.0,98.78,99.01,98.68,98.68,38099.0
2021-10-08 11:00:00,98.73,99.0,98.53,98.88,42117.0,98.73,99.0,98.53,98.88,42117.0
2021-10-08 11:30:00,98.91,98.94,98.74,98.79,31661.0,98.91,98.94,98.74,98.79,31661.0
2021-10-08 12:00:00,98.78,98.84,98.59,98.74,33293.0,98.78,98.84,98.59,98.74,33293.0
2021-10-08 12:30:00,98.76,99.17,98.76,99.08,33965.0,98.76,99.17,98.76,99.08,33965.0
2021-10-08 13:00:00,99.05,99.18,98.78,98.81,20056.0,99.05,99.18,98.78,98.81,20056.0
2021-10-08 13:30:00,98.81,99.0,98.8,99.0,22410.0,98.81,99.0,98.8,99.0,22410.0
2021-10-08 14:00:00,99.0,99.52,98.98,99.5,47184.0,99.0,99.52,98.98,99.5,47184.0
2021-10-08 14:30:00,99.5,99.52,99.15,99.17,31022.0,99.5,99.52,99.15,99.17,31022.0
2021-10-08 15:00:00,99.16,99.33,99.16,99.21,49146.0,99.16,99.33,99.16,99.21,49146.0
2021-10-08 15:30:00,99.22,99.22,98.77,98.85,133527.0,99.22,99.22,98.77,98.85,133527.0
2021-10-11 09:30:00,98.85,99.6,98.4,99.46,77845.0,98.85,99.6,98.4,99.46,77845.0
2021-10-11 10:00:00,99.54,99.63,99.3,99.49,39897.0,99.54,99.63,99.3,99.49,39897.0
2021-10-11 10:30:00,99.52,99.56,99.11,99.34,56094.0,99.52,99.56,99.11,99.34,56094.0
2021-10-11 11:00:00,99.36,99.39,98.99,99.16,44478.0,99.36,99.39,98.99,99.16,44478.0
2021-10-11 11:30:00,99.14,99.49,99.13,99.41,77294.0,99.14,99.49,99.13,99.41,77294.0
2021-10-11 12:00:00,99.42,99.47,98.96,99.14,54437.0,99.42,99.47,98.96,99.14,54437.0
2021-10-11 12:30:00,99.12,99.24,99.05,99.15,35207.0,99.12,99.24,99.05,99.15,35207.0
2021-10-11 13:00:00,99.16,99.16,98.84,98.92,43561.0,99.16,99.16,98.84,98.92,43561.0
2021-10-11 13:30:00,98.92,99.11,98.78,98.78,36124.0,98.92,99.11,98.78,98.78,36124.0
2021-10-11 14:00:00,98.77,98.88,98.68,98.78,39002.0,98.77,98.88,98.68,98.78,39002.0
2021-10-11 14:30:00,98.78,98.94,98.77,98.92,34529.0,98.78,98.94,98.77,98.92,34529.0
2021-10-11 15:00:00,98.92,98.95,98.68,98.73,46084.0,98.92,98.95,98.68,98.73,46084.0
2021-10-11 15:30:00,98.74,98.84,98.44,98.45,160535.0,98.74,98.84,98.44,98.45,160535.0
2021-10-12 09:30:00,98.37,99.25,98.0,98.91,72849.0,98.37,99.25,98.0,98.91,72849.0
2021-10-12 10:00:00,98.89,99.05,98.56,98.77,28111.0,98.89,99.05,98.56,98.77,28111.0
2021-10-12 10:30:00,98.76,98.98,98.59,98.71,46465.0,98.76,98.98,98.59,98.71,46465.0
2021-10-12 11:00:00,98.74,99.06,98.61,98.63,33614.0,98.74,99.06,98.61,98.63,33614.0
2021-10-12 11:30:00,98.61,98.64,98.36,98.53,17525.0,98.61,98.64,98.36,98.53,17525.0
2021-10-12 12:00:00,98.55,98.75,98.44,98.46,30885.0,98.55,98.75,98.44,98.46,30885.0
2021-10-12 12:30:00,98.44,98.53,98.19,98.21,30004.0,98.44,98.53,98.19,98.21,30004.0
2021-10-12 13:00:00,98.21,98.32,98.16,98.32,27311.0,98.21,98.32,98.16,98.32,27311.0
2021-10-12 13:30:00,98.28,98.38,98.15,98.22,25279.0,98.28,98.38,98.15,98.22,25279.0
2021-10-12 14:00:00,98.2,98.43,98.17,98.3,21960.0,98.2,98.43,98.17,98.3,21960.0
2021-10-12 14:30:00,98.34,98.34,98.12,98.17,23204.0,98.34,98.34,98.12,98.17,23204.0
2021-10-12 15:00:00,98.13,98.17,97.93,98.15,65238.0,98.13,98.17,97.93,98.15,65238.0
2021-10-12 15:30:00,98.12,98.17,97.86,98.11,167458.0,98.12,98.17,97.86,98.11,167458.0
2021-10-13 09:30:00,97.56,98.65,97.54,97.75,97938.0,97.56,98.65,97.54,97.75,97938.0
2021-10-13 10:00:00,97.8,97.8,97.34,97.65,26708.0,97.8,97.8,97.34,97.65,26708.0
2021-10-13 10:30:00,97.63,97.91,97.54,97.69,31252.0,97.63,97.91,97.54,97.69,31252.0
2021-10-13 11:00:00,97.7,98.22,97.7,97.97,48748.0,97.7,98.22,97.7,97.97,48748.0
2021-10-13 11:30:00,97.96,98.37,97.81,98.36,36282.0,97.96,98.37,97.81,98.36,36282.0
2021-10-13 12:00:00,98.37,98.42,98.22,98.24,28783.0,98.37,98.42,98.22,98.24,28783.0
2021-10-13 12:30:00,98.24,98.24,97.85,97.89,35443.0,98.24,98.24,97.85,97.89,35443.0
2021-10-13 13:00:00,97.91,98.01,97.74,97.97,48887.0,97.91,98.01,97.74,97.97,48887.0
2021-10-13 13:30:00,97.96,98.01,97.6,97.7,79130.0,97.96,98.01,97.6,97.7,79130.0
2021-10-13 14:00:00,97.74,97.93,97.41,97.42,101746.0,97.74,97.93,97.41,97.42,101746.0
2021-10-13 14:30:00,97.42,97.53,97.22,97.5,47241.0,97.42,97.53,97.22,97.5,47241.0
2021-10-13 15:00:00,97.52,97.58,97.33,97.43,140535.0,97.52,97.58,97.33,97.43,140535.0
2021-10-13 15:30:00,97.44,97.51,97.17,97.4,285836.0,97.44,97.51,97.17,97.4,285836.0
2021-10-14 09:30:00,97.22,97.65,96.7,97.02,117153.0,97.22,97.65,96.7,97.02,117153.0
2021-10-14 10:00:00,97.11,97.6,97.11,97.39,134821.0,97.11,97.6,97.11,97.39,134821.0
2021-10-14 10:30:00,97.42,97.84,97.12,97.84,214712.0,97.42,97.84,97.12,97.84,214712.0
2021-10-14 11:00:00,97.84,98.67,97.79,98.67,100791.0,97.84,98.67,97.79,98.67,100791.0
2021-10-14 11:30:00,98.7,98.99,98.57,98.93,89326.0,98.7,98.99,98.57,98.93,89326.0
2021-10-14 12:00:00,98.91,99.15,98.55,98.55,126553.0,98.91,99.15,98.55,98.55,126553.0
2021-10-14 12:30:00,98.56,99.08,98.56,98.98,99949.0,98.56,99.08,98.56,98.98,99949.0
2021-10-14 13:00:00,99.0,99.04,98.77,98.78,37277.0,99.0,99.04,98.77,98.78,37277.0
2021-10-14 13:30:00,98.81,99.07,98.81,98.96,41721.0,98.81,99.07,98.81,98.96,41721.0
2021-10-14 14:00:00,98.96,99.02,98.71,98.75,44505.0,98.96,99.02,98.71,98.75,44505.0
2021-10-14 14:30:00,98.75,98.8,98.53,98.6,38256.0,98.75,98.8,98.53,98.6,38256.0
2021-10-14 15:00:00,98.59,98.65,98.35,98.53,79613.0,98.59,98.65,98.35,98.53,79613.0
2021-10-14 15:30:00,98.53,98.87,98.43,98.66,315608.0,98.53,98.87,98.43,98.66,315608.0
2021-10-15 09:30:00,99.36,99.82,99.12,99.31,124467.0,99.36,99.82,99.12,99.31,124467.0
2021-10-15 10:00:00,99.27,99.48,99.04,99.3,122705.0,99.27,99.48,99.04,99.3,122705.0
2021-10-15 10:30:00,99.36,99.82,99.35,99.48,67866.0,99.36,99.82,99.35,99.48,67866.0
2021-10-15 11:00:00,99.44,99.44,99.2,99.4,78168.0,99.44,99.44,99.2,99.4,78168.0
2021-10-15 11:30:00,99.34,99.38,98.94,99.04,104172.0,99.34,99.38,98.94,99.04,104172.0
2021-10-15 12:00:00,99.02,99.26,98.97,99.1,65998.0,99.02,99.26,98.97,99.1,65998.0
2021-10-15 12:30:00,99.12,99.16,98.87,98.88,52086.0,99.12,99.16,98.87,98.88,52086.0
2021-10-15 13:00:00,98.9,99.15,98.81,98.97,72017.0,98.9,99.15,98.81,98.97,72017.0
2021-10-15 13:30:00,98.99,99.26,98.99,99.15,42545.0,98.99,99.26,98.99,99.15,42545.0
2021-10-15 14:00:00,99.15,99.39,99.12,99.14,39223.0,99.15,99.39,99.12,99.14,39223.0
2021-10-15 14:30:00,99.15,99.33,99.09,99.33,47590.0,99.15,99.33,99.09,99.33,47590.0
2021-10-15 15:00:00,99.34,99.42,99.1,99.35,81804.0,99.34,99.42,99.1,99.35,81804.0
2021-10-15 15:30:00,99.3,99.5,99.26,99.27,284086.0,99.3,99.5,99.26,99.27,284086.0
2021-10-18 09:30:00,98.61,99.45,98.43,99.04,75815.0,98.61,99.45,98.43,99.04,75815.0
2021-10-18 10:00:00,99.06,99.41,99.06,99.3,41493.0,99.06,99.41,99.06,99.3,41493.0
2021-10-18 10:30:00,99.28,99.74,99.28,99.66,39940.0,99.28,99.74,99.28,99.66,39940.0
2021-10-18 11:00:00,99.65,99.83,99.57,99.57,30328.0,99.65,99.83,99.57,99.57,30328.0
2021-10-18 11:30:00,99.56,100.33,99.53,100.22,158746.0,99.56,100.33,99.53,100.22,158746.0
2021-10-18 12:00:00,100.2,100.76,100.16,100.63,101249.0,100.2,100.76,100.16,100.63,101249.0
2021-10-18 12:30:00,100.64,101.0,100.58,100.6,117884.0,100.64,101.0,100.58,100.6,117884.0
2021-10-18 13:00:00,100.6,100.63,100.47,100.53,37209.0,100.6,100.63,100.47,100.53,37209.0
2021-10-18 13:30:00,100.52,100.94,100.52,100.87,85092.0,100.52,100.94,100.52,100.87,85092.0
2021-10-18 14:00:00,100.86,101.43,100.82,100.98,180817.0,100.86,101.43,100.82,100.98,180817.0
2021-10-18 14:30:00,100.97,101.04,100.82,100.9,36525.0,100.97,101.04,100.82,100.9,36525.0
2021-10-18 15:00:00,100.9,100.93,100.64,100.79,40680.0,100.9,100.93,100.64,100.79,40680.0
2021-10-18 15:30:00,100.79,100.99,100.75,100.94,190024.0,100.79,100.99,100.75,100.94,190024.0
2021-10-19 09:30:00,100.95,101.02,100.24,100.39,68512.0,100.95,101.02,100.24,100.39,68512.0
2021-10-19 10:00:00,100.35,100.73,100.22,100.22,83781.0,100.35,100.73,100.22,100.22,83781.0
2021-10-19 10:30:00,100.2,100.2,99.84,99.91,38640.0,100.2,100.2,99.84,99.91,38640.0
2021-10-19 11:00:00,99.91,99.91,99.56,99.7,33268.0,99.91,99.91,99.56,99.7,33268.0
2021-10-19 11:30:00,99.7,99.92,99.56,99.91,49562.0,99.7,99.92,99.56,99.91,49562.0
2021-10-19 12:00:00,99.9,100.03,99.8,99.82,17327.0,99.9,100.03,99.8,99.82,17327.0
2021-10-19 12:30:00,99.83,100.01,99.82,99.86,83778.0,99.83,100.01,99.82,99.86,83778.0
2021-10-19 13:00:00,99.86,99.88,99.7,99.85,50292.0,99.86,99.88,99.7,99.85,50292.0
2021-10-19 13:30:00,99.85,99.9,99.76,99.84,23027.0,99.85,99.9,99.76,99.84,23027.0
2021-10-19 14:00:00,99.87,100.07,99.84,99.94,50592.0,99.87,100.07,99.84,99.94,50592.0
2021-10-19 14:30:00,99.93,100.56,99.81,100.56,42762.0,99.93,100.56,99.81,100.56,42762.0
2021-10-19 15:00:00,100.53,100.55,100.31,100.4,113167.0,100.53,100.55,100.31,100.4,113167.0
2021-10-19 15:30:00,100.37,100.43,100.21,100.27,171566.0,100.37,100.43,100.21,100.27,171566.0
2021-10-20 09:30:00,100.31,100.95,100.05,100.93,44392.0,100.31,100.95,100.05,100.93,44392.0
2021-10-20 10:00:00,100.95,101.33,100.83,101.09,41230.0,100.95,101.33,100.83,101.09,41230.0
2021-10-20 10:30:00,101.14,101.41,101.07,101.07,45721.0,101.14,101.41,101.07,101.07,45721.0
2021-10-20 11:00:00,101.11,101.29,100.98,101.26,28691.0,101.11,101.29,100.98,101.26,28691.0
2021-10-20 11:30:00,101.27,101.93,101.22,101.93,66874.0,101.27,101.93,101.22,101.93,66874.0
2021-10-20 12:00:00,101.92,102.02,101.7,101.86,58159.0,101.92,102.02,101.7,101.86,58159.0
2021-10-20 12:30:00,101.85,102.39,101.83,102.2,45622.0,101.85,102.39,101.83,102.2,45622.0
2021-10-20 13:00:00,102.19,102.23,102.0,102.15,55284.0,102.19,102.23,102.0,102.15,55284.0
2021-10-20 13:30:00,102.18,102.24,101.8,101.82,39025.0,102.18,102.24,101.8,101.82,39025.0
2021-10-20 14:00:00,101.82,101.95,101.31,101.48,34758.0,101.82,101.95,101.31,101.48,34758.0
2021-10-20 14:30:00,101.52,101.59,101.32,101.57,39724.0,101.52,101.59,101.32,101.57,39724.0
2021-10-20 15:00:00,101.56,101.58,101.24,101.27,54352.0,101.56,101.58,101.24,101.27,54352.0
2021-10-20 15:30:00,101.26,101.37,101.01,101.36,136315.0,101.26,101.37,101.01,101.36,136315.0
2021-10-21 09:30:00,101.18,101.88,101.0,101.7,57781.0,101.18,101.88,101.0,101.7,57781.0
2021-10-21 10:00:00,101.78,101.98,101.35,101.56,40414.0,101.78,101.98,101.35,101.56,40414.0
2021-10-21 10:30:00,101.56,101.81,101.5,101.63,27690.0,101.56,101.81,101.5,101.63,27690.0
2021-10-21 11:00:00,101.62,102.23,101.62,101.97,50950.0,101.62,102.23,101.62,101.97,50950.0
2021-10-21 11:30:00,101.96,102.06,101.68,101.82,53717.0,101.96,102.06,101.68,101.82,53717.0
2021-10-21 12:00:00,101.82,101.84,101.71,101.77,28715.0,101.82,101.84,101.71,101.77,28715.0
2021-10-21 12:30:00,101.78,102.13,101.78,102.1,32129.0,101.78,102.13,101.78,102.1,32129.0
2021-10-21 13:00:00,102.08,102.22,102.06,102.2,31413.0,102.08,102.22,102.06,102.2,31413.0
2021-10-21 13:30:00,102.18,102.33,102.1,102.17,39148.0,102.18,102.33,102.1,102.17,39148.0
2021-10-21 14:00:00,102.18,102.42,102.16,102.36,26322.0,102.18,102.42,102.16,102.36,26322.0
2021-10-21 14:30:00,102.36,102.5,102.18,102.34,52953.0,102.36,102.5,102.18,102.34,52953.0
2021-10-21 15:00:00,102.34,102.72,102.32,102.65,53087.0,102.34,102.72,102.32,102.65,53087.0
2021-10-21 15:30:00,102.67,102.71,102.42,102.44,168761.0,102.67,102.71,102.42,102.44,168761.0
2021-10-22 09:30:00,102.39,102.95,102.19,102.92,63296.0,102.39,102.95,102.19,102.92,63296.0
2021-10-22 10:00:00,102.85,103.06,102.68,103.02,26206.0,102.85,103.06,102.68,103.02,26206.0
2021-10-22 10:30:00,103.05,103.08,102.48,102.49,51073.0,103.05,103.08,102.48,102.49,51073.0
2021-10-22 11:00:00,102.48,102.84,102.37,102.46,41963.0,102.48,102.84,102.37,102.46,41963.0
2021-10-22 11:30:00,102.47,102.74,102.37,102.73,29395.0,102.47,102.74,102.37,102.73,29395.0
2021-10-22 12:00:00,102.7,103.0,102.64,102.92,29143.0,102.7,103.0,102.64,102.92,29143.0
2021-10-22 12:30:00,102.89,103.0,102.76,102.78,19864.0,102.89,103.0,102.76,102.78,19864.0
2021-10-22 13:00:00,102.78,102.93,102.68,102.93,14909.0,102.78,102.93,102.68,102.93,14909.0
2021-10-22 13:30:00,102.92,102.96,102.8,102.83,28540.0,102.92,102.96,102.8,102.83,28540.0
2021-10-22 14:00:00,102.83,103.04,102.83,102.95,60457.0,102.83,103.04,102.83,102.95,60457.0
2021-10-22 14:30:00,102.99,103.28,102.99,103.18,39652.0,102.99,103.28,102.99,103.18,39652.0
2021-10-22 15:00:00,103.18,103.24,102.92,102.98,36144.0,103.18,103.24,102.92,102.98,36144.0
2021-10-22 15:30:00,102.98,103.23,102.94,103.16,184147.0,102.98,103.23,102.94,103.16,184147.0
2021-10-25 09:30:00,103.33,104.0,103.0,103.81,117409.0,103.33,104.0,103.0,103.81,117409.0
2021-10-25 10:00:00,103.82,104.02,103.66,103.94,95293.0,103.82,104.02,103.66,103.94,95293.0
2021-10-25 10:30:00,103.92,104.2,103.89,104.19,80572.0,103.92,104.2,103.89,104.19,80572.0
2021-10-25 11:00:00,104.19,104.53,104.02,104.27,103508.0,104.19,104.53,104.02,104.27,103508.0
2021-10-25 11:30:00,104.28,104.66,104.23,104.63,86752.0,104.28,104.66,104.23,104.63,86752.0
2021-10-25 12:00:00,104.69,104.95,104.61,104.69,118295.0,104.69,104.95,104.61,104.69,118295.0
2021-10-25 12:30:00,104.67,104.74,104.48,104.63,55149.0,104.67,104.74,104.48,104.63,55149.0
2021-10-25 13:00:00,104.64,105.09,104.52,104.98,100153.0,104.64,105.09,104.52,104.98,100153.0
2021-10-25 13:30:00,104.98,105.05,104.91,104.93,92239.0,104.98,105.05,104.91,104.93,92239.0
2021-10-25 14:00:00,104.92,104.95,104.7,104.95,88983.0,104.92,104.95,104.7,104.95,88983.0
2021-10-25 14:30:00,104.96,105.04,104.92,104.97,74267.0,104.96,105.04,104.92,104.97,74267.0
2021-10-25 15:00:00,104.97,105.27,104.94,105.27,113694.0,104.97,105.27,104.94,105.27,113694.0
2021-10-25 15:30:00,105.26,105.35,104.83,105.09,384131.0,105.26,105.35,104.83,105.09,384131.0
2021-10-26 09:30:00,105.36,105.42,103.82,103.98,105357.0,105.36,105.42,103.82,103.98,105357.0
2021-10-26 10:00:00,104.0,104.68,103.9,104.64,139821.0,104.0,104.68,103.9,104.64,139821.0
2021-10-26 10:30:00,104.61,105.33,104.37,105.23,302697.0,104.61,105.33,104.37,105.23,302697.0
2021-10-26 11:00:00,105.23,105.46,105.09,105.22,116221.0,105.23,105.46,105.09,105.22,116221.0
2021-10-26 11:30:00,105.22,105.28,104.81,104.91,91799.0,105.22,105.28,104.81,104.91,91799.0
2021-10-26 12:00:00,104.9,104.9,104.6,104.77,85626.0,104.9,104.9,104.6,104.77,85626.0
2021-10-26 12:30:00,104.76,104.87,104.55,104.71,90408.0,104.76,104.87,104.55,104.71,90408.0
2021-10-26 13:00:00,104.7,104.85,104.55,104.76,54764.0,104.7,104.85,104.55,104.76,54764.0
2021-10-26 13:30:00,104.76,104.95,104.72,104.93,110021.0,104.76,104.95,104.72,104.93,110021.0
2021-10-26 14:00:00,104.92,105.02,104.59,104.61,72361.0,104.92,105.02,104.59,104.61,72361.0
2021-10-26 14:30:00,104.6,105.07,104.55,105.04,96796.0,104.6,105.07,104.55,105.04,96796.0
2021-10-26 15:00:00,105.05,105.63,105.04,105.42,203192.0,105.05,105.63,105.04,105.42,203192.0
2021-10-26 15:30:00,105.41,105.85,104.93,104.95,592103.0,105.41,105.85,104.93,104.95,592103.0
2021-10-27 09:30:00,105.43,105.62,103.63,103.72,111020.0,105.43,105.62,103.63,103.72,111020.0
2021-10-27 10:00:00,103.69,103.74,102.82,102.96,69239.0,103.69,103.74,102.82,102.96,69239.0
2021-10-27 10:30:00,102.97,103.26,102.76,103.15,63133.0,102.97,103.26,102.76,103.15,63133.0
2021-10-27 11:00:00,103.16,103.6,103.15,103.54,46399.0,103.16,103.6,103.15,103.54,46399.0
2021-10-27 11:30:00,103.53,103.64,103.38,103.61,30219.0,103.53,103.64,103.38,103.61,30219.0
2021-10-27 12:00:00,103.58,103.66,103.02,103.03,31235.0,103.58,103.66,103.02,103.03,31235.0
2021-10-27 12:30:00,103.03,103.06,102.77,102.9,57161.0,103.03,103.06,102.77,102.9,57161.0
2021-10-27 13:00:00,102.92,103.78,102.91,103.67,88637.0,102.92,103.78,102.91,103.67,88637.0
2021-10-27 13:30:00,103.63,103.95,103.46,103.95,39190.0,103.63,103.95,103.46,103.95,39190.0
2021-10-27 14:00:00,103.97,104.11,103.76,103.98,38496.0,103.97,104.11,103.76,103.98,38496.0
2021-10-27 14:30:00,103.98,104.63,103.95,104.53,159249.0,103.98,104.63,103.95,104.53,159249.0
2021-10-27 15:00:00,104.53,104.68,104.35,104.47,104424.0,104.53,104.68,104.35,104.47,104424.0
2021-10-27 15:30:00,104.46,104.89,104.34,104.52,479362.0,104.46,104.89,104.34,104.52,479362.0
2021-10-28 09:30:00,104.78,106.04,104.37,105.44,119669.0,104.78,106.04,104.37,105.44,119669.0
2021-10-28 10:00:00,105.4,105.95,105.17,105.91,234879.0,105.4,105.95,105.17,105.91,234879.0
2021-10-28 10:30:00,105.9,106.17,105.65,105.98,128501.0,105.9,106.17,105.65,105.98,128501.0
2021-10-28 11:00:00,106.03,106.1,105.73,105.89,154383.0,106.03,106.1,105.73,105.89,154383.0
2021-10-28 11:30:00,105.87,106.47,105.83,106.3,128035.0,105.87,106.47,105.83,106.3,128035.0
2021-10-28 12:00:00,106.34,106.79,106.3,106.59,134464.0,106.34,106.79,106.3,106.59,134464.0
2021-10-28 12:30:00,106.6,107.09,106.52,106.84,100141.0,106.6,107.09,106.52,106.84,100141.0
2021-10-28 13:00:00,106.82,107.0,106.78,106.95,92332.0,106.82,107.0,106.78,106.95,92332.0
2021-10-28 13:30:00,106.96,107.17,106.54,106.8,200481.0,106.96,107.17,106.54,106.8,200481.0
2021-10-28 14:00:00,106.78,106.8,106.38,106.55,175300.0,106.78,106.8,106.38,106.55,175300.0
2021-10-28 14:30:00,106.55,106.6,106.2,106.23,148506.0,106.55,106.6,106.2,106.23,148506.0
2021-10-28 15:00:00,106.23,106.53,106.23,106.53,155365.0,106.23,106.53,106.23,106.53,155365.0
2021-10-28 15:30:00,106.54,107.29,106.51,107.28,588718.0,106.54,107.29,106.51,107.28,588718.0
2021-10-29 09:30:00,107.13,108.41,106.81,108.09,283011.0,107.13,108.41,106.81,108.09,283011.0
2021-10-29 10:00:00,108.04,108.39,107.82,108.21,214859.0,108.04,108.39,107.82,108.21,214859.0
2021-10-29 10:30:00,108.24,108.24,107.59,107.82,125964.0,108.24,108.24,107.59,107.82,125964.0
2021-10-29 11:00:00,107.82,108.01,107.69,107.98,124890.0,107.82,108.01,107.69,107.98,124890.0
2021-10-29 11:30:00,107.98,108.0,107.21,107.68,122018.0,107.98,108.0,107.21,107.68,122018.0
2021-10-29 12:00:00,107.68,107.73,107.41,107.68,131433.0,107.68,107.73,107.41,107.68,131433.0
2021-10-29 12:30:00,107.68,108.27,107.68,107.92,130995.0,107.68,108.27,107.68,107.92,130995.0
2021-10-29 13:00:00,107.92,107.99,107.52,107.74,68270.0,107.92,107.99,107.52,107.74,68270.0
2021-10-29 13:30:00,107.75,108.0,107.68,107.88,95183.0,107.75,108.0,107.68,107.88,95183.0
2021-10-29 14:00:00,107.86,107.95,107.3,107.3,181191.0,107.86,107.95,107.3,107.3,181191.0
2021-10-29 14:30:00,107.31,107.7,107.23,107.66,144516.0,107.31,107.7,107.23,107.66,144516.0
2021-10-29 15:00:00,107.67,107.85,107.34,107.63,168349.0,107.67,107.85,107.34,107.63,168349.0
2021-10-29 15:30:00,107.64,107.95,107.53,107.77,516018.0,107.64,107.95,107.53,107.77,516018.0
2021-11-01 09:30:00,108.16,110.2,107.8,109.62,246595.0,108.16,110.2,107.8,109.62,246595.0
2021-11-01 10:00:00,109.62,109.82,109.4,109.77,164663.0,109.62,109.82,109.4,109.77,164663.0
2021-11-01 10:30:00,109.83,111.58,109.6,111.48,334034.0,109.83,111.58,109.6,111.48,334034.0
2021-11-01 11:00:00,111.5,112.63,111.39,111.54,246575.0,111.5,112.63,111.39,111.54,246575.0
2021-11-01 11:30:00,111.53,111.55,110.69,111.24,221901.0,111.53,111.55,110.69,111.24,221901.0
2021-11-01 12:00:00,111.2,111.42,110.98,111.2,117883.0,111.2,111.42,110.98,111.2,117883.0
2021-11-01 12:30:00,111.19,111.5,111.12,111.42,52316.0,111.19,111.5,111.12,111.42,52316.0
2021-11-01 13:00:00,111.41,111.69,111.22,111.65,103338.0,111.41,111.69,111.22,111.65,103338.0
2021-11-01 13:30:00,111.67,112.02,111.64,111.84,109872.0,111.67,112.02,111.64,111.84,109872.0
2021-11-01 14:00:00,111.86,111.9,111.48,111.83,174202.0,111.86,111.9,111.48,111.83,174202.0
2021-11-01 14:30:00,111.82,111.95,111.33,111.46,109224.0,111.82,111.95,111.33,111.46,109224.0
2021-11-01 15:00:00,111.44,111.47,110.84,110.96,227825.0,111.44,111.47,110.84,110.96,227825.0
2021-11-01 15:30:00,110.95,111.22,110.71,110.74,482213.0,110.95,111.22,110.71,110.74,482213.0
2021-11-02 09:30:00,110.71,111.13,110.04,110.94,110070.0,110.71,111.13,110.04,110.94,110070.0
2021-11-02 10:00:00,110.95,111.7,110.95,111.35,190619.0,110.95,111.7,110.95,111.35,190619.0
2021-11-02 10:30:00,111.38,111.55,110.76,111.12,191738.0,111.38,111.55,110.76,111.12,191738.0
2021-11-02 11:00:00,111.17,111.31,110.44,110.94,164837.0,111.17,111.31,110.44,110.94,164837.0
2021-11-02 11:30:00,110.94,111.08,110.71,110.76,204442.0,110.94,111.08,110.71,110.76,204442.0
2021-11-02 12:00:00,110.76,113.89,110.38,111.25,383612.0,110.76,113.89,110.38,111.25,383612.0
2021-11-02 12:30:00,111.27,112.0,110.78,111.99,412756.0,111.27,112.0,110.78,111.99,412756.0
2021-11-02 13:00:00,111.96,112.18,111.67,111.98,291236.0,111.96,112.18,111.67,111.98,291236.0
2021-11-02 13:30:00,111.96,112.07,111.52,111.97,227642.0,111.96,112.07,111.52,111.97,227642.0
2021-11-02 14:00:00,111.95,112.25,111.93,112.22,108706.0,111.95,112.25,111.93,112.22,108706.0
2021-11-02 14:30:00,112.22,112.7,111.77,112.6,280382.0,112.22,112.7,111.77,112.6,280382.0
2021-11-02 15:00:00,112.6,112.64,111.24,111.26,270454.0,112.6,112.64,111.24,111.26,270454.0
2021-11-02 15:30:00,111.25,112.57,111.13,111.35,1527844.0,111.25,112.57,111.13,111.35,1527844.0
2021-11-03 09:30:00,111.0,111.92,110.76,111.92,356794.0,111.0,111.92,110.76,111.92,356794.0
2021-11-03 10:00:00,111.95,113.68,111.71,113.64,340133.0,111.95,113.68,111.71,113.64,340133.0
2021-11-03 10:30:00,113.65,115.67,113.64,115.33,695288.0,113.65,115.67,113.64,115.33,695288.0
2021-11-03 11:00:00,115.32,115.32,113.51,113.8,358786.0,115.32,115.32,113.51,113.8,358786.0
2021-11-03 11:30:00,113.82,113.91,113.24,113.46,159360.0,113.82,113.91,113.24,113.46,159360.0
2021-11-03 12:00:00,113.44,113.52,113.0,113.28,361428.0,113.44,113.52,113.0,113.28,361428.0
2021-11-03 12:30:00,113.26,113.45,112.8,113.27,155419.0,113.26,113.45,112.8,113.27,155419.0
2021-11-03 13:00:00,113.29,113.52,113.07,113.09,142741.0,113.29,113.52,113.07,113.09,142741.0
2021-11-03 13:30:00,113.07,113.21,112.42,112.46,115306.0,113.07,113.21,112.42,112.46,115306.0
2021-11-03 14:00:00,112.49,113.06,112.49,112.63,92606.0,112.49,113.06,112.49,112.63,92606.0
2021-11-03 14:30:00,112.64,113.38,112.51,113.01,153240.0,112.64,113.38,112.51,113.01,153240.0
2021-11-03 15:00:00,113.02,113.17,112.9,113.15,109672.0,113.02,113.17,112.9,113.15,109672.0
2021-11-03 15:30:00,113.18,113.44,112.93,113.27,667351.0,113.18,113.44,112.93,113.27,667351.0
2021-11-04 09:30:00,113.07,113.55,112.04,112.19,213902.0,113.07,113.55,112.04,112.19,213902.0
2021-11-04 10:00:00,112.24,112.76,111.87,112.36,327931.0,112.24,112.76,111.87,112.36,327931.0
2021-11-04 10:30:00,112.37,112.48,112.14,112.37,109869.0,112.37,112.48,112.14,112.37,109869.0
2021-11-04 11:00:00,112.38,112.62,112.02,112.53,111894.0,112.38,112.62,112.02,112.53,111894.0
2021-11-04 11:30:00,112.57,112.98,112.44,112.69,110174.0,112.57,112.98,112.44,112.69,110174.0
2021-11-04 12:00:00,112.76,112.79,112.26,112.46,121660.0,112.76,112.79,112.26,112.46,121660.0
2021-11-04 12:30:00,112.45,113.0,112.36,112.79,619903.0,112.45,113.0,112.36,112.79,619903.0
2021-11-04 13:00:00,112.82,113.05,112.76,113.05,231091.0,112.82,113.05,112.76,113.05,231091.0
2021-11-04 13:30:00,113.06,113.42,113.02,113.09,377815.0,113.06,113.42,113.02,113.09,377815.0
2021-11-04 14:00:00,113.15,113.21,112.78,113.09,317589.0,113.15,113.21,112.78,113.09,317589.0
2021-11-04 14:30:00,113.08,116.49,103.45,105.91,3675557.0,113.08,116.49,103.45,105.91,3675557.0
2021-11-04 15:00:00,106.0,108.15,104.07,107.72,2195790.0,106.0,108.15,104.07,107.72,2195790.0
2021-11-04 15:30:00,107.75,108.15,107.17,108.07,901868.0,107.75,108.15,107.17,108.07,901868.0
2021-11-05 09:30:00,109.46,111.86,109.27,110.97,490399.0,109.46,111.86,109.27,110.97,490399.0
2021-11-05 10:00:00,110.98,111.36,109.22,109.95,274385.0,110.98,111.36,109.22,109.95,274385.0
2021-11-05 10:30:00,109.95,110.13,109.04,109.48,140603.0,109.95,110.13,109.04,109.48,140603.0
2021-11-05 11:00:00,109.48,109.61,109.11,109.58,91083.0,109.48,109.61,109.11,109.58,91083.0
2021-11-05 11:30:00,109.58,110.38,109.5,110.09,169428.0,109.58,110.38,109.5,110.09,169428.0
2021-11-05 12:00:00,110.01,110.45,109.89,110.41,132415.0,110.01,110.45,109.89,110.41,132415.0
2021-11-05 12:30:00,110.4,110.84,110.39,110.82,72319.0,110.4,110.84,110.39,110.82,72319.0
2021-11-05 13:00:00,110.82,110.93,110.26,110.31,236316.0,110.82,110.93,110.26,110.31,236316.0
2021-11-05 13:30:00,110.35,110.53,109.72,109.89,274343.0,110.35,110.53,109.72,109.89,274343.0
2021-11-05 14:00:00,109.88,110.3,109.73,109.96,60321.0,109.88,110.3,109.73,109.96,60321.0
2021-11-05 14:30:00,109.99,110.31,109.5,110.13,378519.0,109.99,110.31,109.5,110.13,378519.0
2021-11-05 15:00:00,110.14,110.42,109.72,109.79,143263.0,110.14,110.42,109.72,109.79,143263.0
2021-11-05 15:30:00,109.8,110.05,109.72,110.0,354503.0,109.8,110.05,109.72,110.0,354503.0
2021-11-08 09:30:00,109.27,110.5,108.38,108.65,135831.0,109.27,110.5,108.38,108.65,135831.0
2021-11-08 10:00:00,108.73,109.51,108.3,108.93,157191.0,108.73,109.51,108.3,108.93,157191.0
2021-11-08 10:30:00,108.93,109.01,108.4,108.45,102803.0,108.93,109.01,108.4,108.45,102803.0
2021-11-08 11:00:00,108.43,108.89,108.43,108.78,54582.0,108.43,108.89,108.43,108.78,54582.0
2021-11-08 11:30:00,108.78,108.92,108.6,108.81,46919.0,108.78,108.92,108.6,108.81,46919.0
2021-11-08 12:00:00,108.83,109.27,108.6,109.13,302301.0,108.83,109.27,108.6,109.13,302301.0
2021-11-08 12:30:00,109.13,109.77,108.93,109.61,92339.0,109.13,109.77,108.93,109.61,92339.0
2021-11-08 13:00:00,109.61,110.05,109.52,109.91,56930.0,109.61,110.05,109.52,109.91,56930.0
2021-11-08 13:30:00,109.91,110.08,109.83,110.06,80111.0,109.91,110.08,109.83,110.06,80111.0
2021-11-08 14:00:00,110.06,110.63,110.05,110.51,213360.0,110.06,110.63,110.05,110.51,213360.0
2021-11-08 14:30:00,110.49,110.75,110.41,110.75,78181.0,110.49,110.75,110.41,110.75,78181.0
2021-11-08 15:00:00,110.72,110.83,110.57,110.65,307231.0,110.72,110.83,110.57,110.65,307231.0
2021-11-08 15:30:00,110.63,110.94,110.46,110.7,419836.0,110.63,110.94,110.46,110.7,419836.0
2021-11-09 09:30:00,110.92,111.73,110.51,111.43,141598.0,110.92,111.73,110.51,111.43,141598.0
2021-11-09 10:00:00,111.4,111.78,110.56,111.19,156117.0,111.4,111.78,110.56,111.19,156117.0
2021-11-09 10:30:00,111.22,111.68,111.15,111.5,82131.0,111.22,111.68,111.15,111.5,82131.0
2021-11-09 11:00:00,111.54,112.23,111.54,112.12,128055.0,111.54,112.23,111.54,112.12,128055.0
2021-11-09 11:30:00,112.1,112.25,111.97,112.05,180333.0,112.1,112.25,111.97,112.05,180333.0
2021-11-09 12:00:00,112.03,112.16,111.31,112.11,128090.0,112.03,112.16,111.31,112.11,128090.0
2021-11-09 12:30:00,112.11,112.26,111.81,111.99,81436.0,112.11,112.26,111.81,111.99,81436.0
2021-11-09 13:00:00,111.98,112.1,111.81,111.82,41578.0,111.98,112.1,111.81,111.82,41578.0
2021-11-09 13:30:00,111.85,111.86,111.08,111.28,49457.0,111.85,111.86,111.08,111.28,49457.0
2021-11-09 14:00:00,111.29,112.0,111.28,111.74,175820.0,111.29,112.0,111.28,111.74,175820.0
2021-11-09 14:30:00,111.75,111.82,110.8,110.82,84371.0,111.75,111.82,110.8,110.82,84371.0
2021-11-09 15:00:00,110.8,111.39,110.69,111.31,164025.0,110.8,111.39,110.69,111.31,164025.0
2021-11-09 15:30:00,111.32,111.58,110.82,111.18,484371.0,111.32,111.58,110.82,111.18,484371.0
2021-11-10 09:30:00,111.45,112.04,111.11,111.8,87326.0,111.45,112.04,111.11,111.8,87326.0
2021-11-10 10:00:00,111.79,111.85,111.09,111.1,85667.0,111.79,111.85,111.09,111.1,85667.0
2021-11-10 10:30:00,111.09,112.02,110.96,111.82,46073.0,111.09,112.02,110.96,111.82,46073.0
2021-11-10 11:00:00,111.84,112.55,111.83,112.09,110335.0,111.84,112.55,111.83,112.09,110335.0
2021-11-10 11:30:00,112.08,112.12,111.76,111.76,28267.0,112.08,112.12,111.76,111.76,28267.0
2021-11-10 12:00:00,111.78,111.91,111.57,111.78,34130.0,111.78,111.91,111.57,111.78,34130.0
2021-11-10 12:30:00,111.77,111.95,111.64,111.7,28319.0,111.77,111.95,111.64,111.7,28319.0
2021-11-10 13:00:00,111.69,111.88,111.38,111.82,47132.0,111.69,111.88,111.38,111.82,47132.0
2021-11-10 13:30:00,111.8,112.03,111.66,111.95,124983.0,111.8,112.03,111.66,111.95,124983.0
2021-11-10 14:00:00,111.96,112.23,111.84,111.99,102722.0,111.96,112.23,111.84,111.99,102722.0
2021-11-10 14:30:00,111.99,112.26,111.65,111.66,150489.0,111.99,112.26,111.65,111.66,150489.0
2021-11-10 15:00:00,111.65,111.73,111.46,111.55,37012.0,111.65,111.73,111.46,111.55,37012.0
2021-11-10 15:30:00,111.55,111.68,111.22,111.64,276082.0,111.55,111.68,111.22,111.64,276082.0
2021-11-11 09:30:00,111.17,112.06,111.08,111.85,117756.0,111.17,112.06,111.08,111.85,117756.0
2021-11-11 10:00:00,111.92,112.25,111.65,111.98,141696.0,111.92,112.25,111.65,111.98,141696.0
2021-11-11 10:30:00,112.0,112.22,111.43,111.59,115102.0,112.0,112.22,111.43,111.59,115102.0
2021-11-11 11:00:00,111.56,111.87,111.54,111.66,90187.0,111.56,111.87,111.54,111.66,90187.0
2021-11-11 11:30:00,111.65,111.99,111.54,111.84,24685.0,111.65,111.99,111.54,111.84,24685.0
2021-11-11 12:00:00,111.87,111.96,111.68,111.82,88153.0,111.87,111.96,111.68,111.82,88153.0
2021-11-11 12:30:00,111.79,112.27,111.71,112.26,118332.0,111.79,112.27,111.71,112.26,118332.0
2021-11-11 13:00:00,112.26,112.85,112.22,112.78,157673.0,112.26,112.85,112.22,112.78,157673.0
2021-11-11 13:30:00,112.82,113.14,112.7,113.1,215676.0,112.82,113.14,112.7,113.1,215676.0
2021-11-11 14:00:00,113.1,113.39,113.03,113.34,105937.0,113.1,113.39,113.03,113.34,105937.0
2021-11-11 14:30:00,113.34,113.82,113.33,113.81,103629.0,113.34,113.82,113.33,113.81,103629.0
2021-11-11 15:00:00,113.78,113.93,113.54,113.83,343507.0,113.78,113.93,113.54,113.83,343507.0
2021-11-11 15:30:00,113.82,113.87,113.53,113.59,607844.0,113.82,113.87,113.53,113.59,607844.0
2021-11-12 09:30:00,114.12,114.49,113.06,113.72,301242.0,114.12,114.49,113.06,113.72,301242.0
2021-11-12 10:00:00,113.73,114.64,113.44,114.64,186650.0,113.73,114.64,113.44,114.64,186650.0
2021-11-12 10:30:00,114.64,114.99,114.34,114.69,493679.0,114.64,114.99,114.34,114.69,493679.0
2021-11-12 11:00:00,114.72,114.9,114.21,114.77,154053.0,114.72,114.9,114.21,114.77,154053.0
2021-11-12 11:30:00,114.78,114.93,114.71,114.89,109268.0,114.78,114.93,114.71,114.89,109268.0
2021-11-12 12:00:00,114.9,115.03,114.69,115.0,176769.0,114.9,115.03,114.69,115.0,176769.0
2021-11-12 12:30:00,115.0,115.05,114.42,114.98,304663.0,115.0,115.05,114.42,114.98,304663.0
2021-11-12 13:00:00,114.97,115.03,114.16,114.16,223585.0,114.97,115.03,114.16,114.16,223585.0
2021-11-12 13:30:00,114.21,114.28,113.84,113.94,60493.0,114.21,114.28,113.84,113.94,60493.0
2021-11-12 14:00:00,113.94,113.96,113.59,113.65,64777.0,113.94,113.96,113.59,113.65,64777.0
2021-11-12 14:30:00,113.62,113.62,113.28,113.37,65008.0,113.62,113.62,113.28,113.37,65008.0
2021-11-12 15:00:00,113.39,113.56,113.17,113.27,99797.0,113.39,113.56,113.17,113.27,99797.0
2021-11-12 15:30:00,113.25,113.85,113.05,113.07,416739.0,113.25,113.85,113.05,113.07,416739.0
2021-11-15 09:30:00,123.14,127.34,121.41,127.0,3025895.0,123.14,127.34,121.41,127.0,3025895.0
2021-11-15 10:00:00,126.99,130.04,126.74,129.99,1975166.0,126.99,130.04,126.74,129.99,1975166.0
2021-11-15 10:30:00,130.01,131.19,128.41,130.44,1277015.0,130.01,131.19,128.41,130.44,1277015.0
2021-11-15 11:00:00,130.39,131.7,130.0,130.39,1552449.0,130.39,131.7,130.0,130.39,1552449.0
2021-11-15 11:30:00,130.39,130.48,127.77,128.34,1310832.0,130.39,130.48,127.77,128.34,1310832.0
2021-11-15 12:00:00,128.31,128.85,127.96,128.54,588146.0,128.31,128.85,127.96,128.54,588146.0
2021-11-15 12:30:00,128.57,128.95,127.93,128.45,396284.0,128.57,128.95,127.93,128.45,396284.0
2021-11-15 13:00:00,128.48,129.37,128.07,129.29,439828.0,128.48,129.37,128.07,129.29,439828.0
2021-11-15 13:30:00,129.3,129.53,128.59,129.52,414659.0,129.3,129.53,128.59,129.52,414659.0
2021-11-15 14:00:00,129.52,130.41,129.27,130.06,574540.0,129.52,130.41,129.27,130.06,574540.0
2021-11-15 14:30:00,130.04,130.1,128.86,129.01,400101.0,130.04,130.1,128.86,129.01,400101.0
2021-11-15 15:00:00,128.99,129.61,128.73,129.6,387967.0,128.99,129.61,128.73,129.6,387967.0
2021-11-15 15:30:00,129.57,129.85,128.57,129.18,1510115.0,129.57,129.85,128.57,129.18,1510115.0
2021-11-16 09:30:00,130.09,131.67,129.39,130.12,442974.0,130.09,131.67,129.39,130.12,442974.0
2021-11-16 10:00:00,130.04,130.8,129.79,130.69,272544.0,130.04,130.8,129.79,130.69,272544.0
2021-11-16 10:30:00,130.7,131.81,130.62,131.64,268790.0,130.7,131.81,130.62,131.64,268790.0
2021-11-16 11:00:00,131.63,132.2,131.34,132.0,262768.0,131.63,132.2,131.34,132.0,262768.0
2021-11-16 11:30:00,132.0,132.5,131.75,131.98,190348.0,132.0,132.5,131.75,131.98,190348.0
2021-11-16 12:00:00,132.0,132.27,131.77,131.92,145033.0,132.0,132.27,131.77,131.92,145033.0
2021-11-16 12:30:00,131.91,132.14,131.38,131.99,149042.0,131.91,132.14,131.38,131.99,149042.0
2021-11-16 13:00:00,131.98,132.0,131.07,131.38,189002.0,131.98,132.0,131.07,131.38,189002.0
2021-11-16 13:30:00,131.39,131.7,131.35,131.55,220713.0,131.39,131.7,131.35,131.55,220713.0
2021-11-16 14:00:00,131.54,131.72,131.24,131.65,183653.0,131.54,131.72,131.24,131.65,183653.0
2021-11-16 14:30:00,131.67,132.66,131.65,132.53,147309.0,131.67,132.66,131.65,132.53,147309.0
2021-11-16 15:00:00,132.5,132.86,132.33,132.77,177138.0,132.5,132.86,132.33,132.77,177138.0
2021-11-16 15:30:00,132.75,133.21,132.5,132.63,602620.0,132.75,133.21,132.5,132.63,602620.0
2021-11-17 09:30:00,132.45,132.6,130.74,130.79,384209.0,132.45,132.6,130.74,130.79,384209.0
2021-11-17 10:00:00,130.76,131.32,130.39,131.15,267763.0,130.76,131.32,130.39,131.15,267763.0
2021-11-17 10:30:00,131.1,132.0,131.05,131.96,201424.0,131.1,132.0,131.05,131.96,201424.0
2021-11-17 11:00:00,131.96,132.11,130.72,131.02,177108.0,131.96,132.11,130.72,131.02,177108.0
2021-11-17 11:30:00,130.97,131.15,130.8,130.84,146821.0,130.97,131.15,130.8,130.84,146821.0
2021-11-17 12:00:00,130.84,131.0,129.97,129.97,148575.0,130.84,131.0,129.97,129.97,148575.0
2021-11-17 12:30:00,129.97,130.27,129.88,130.01,151824.0,129.97,130.27,129.88,130.01,151824.0
2021-11-17 13:00:00,130.01,130.78,130.01,130.64,186323.0,130.01,130.78,130.01,130.64,186323.0
2021-11-17 13:30:00,130.67,130.95,130.28,130.74,103087.0,130.67,130.95,130.28,130.74,103087.0
2021-11-17 14:00:00,130.72,130.89,130.5,130.71,115893.0,130.72,130.89,130.5,130.71,115893.0
2021-11-17 14:30:00,130.7,131.26,130.68,131.23,84959.0,130.7,131.26,130.68,131.23,84959.0
2021-11-17 15:00:00,131.21,131.44,131.13,131.37,68727.0,131.21,131.44,131.13,131.37,68727.0
2021-11-17 15:30:00,131.35,131.61,131.3,131.56,240747.0,131.35,131.61,131.3,131.56,240747.0
2021-11-18 09:30:00,132.25,132.28,129.43,130.77,363771.0,132.25,132.28,129.43,130.77,363771.0
2021-11-18 10:00:00,130.72,131.68,130.41,131.07,140575.0,130.72,131.68,130.41,131.07,140575.0
2021-11-18 10:30:00,131.13,132.02,131.13,131.67,130904.0,131.13,132.02,131.13,131.67,130904.0
2021-11-18 11:00:00,131.63,132.35,131.42,132.15,156827.0,131.63,132.35,131.42,132.15,156827.0
2021-11-18 11:30:00,132.14,132.7,132.14,132.69,58779.0,132.14,132.7,132.14,132.69,58779.0
2021-11-18 12:00:00,132.69,133.13,132.64,132.86,41470.0,132.69,133.13,132.64,132.86,41470.0
2021-11-18 12:30:00,132.87,132.99,132.26,132.68,265778.0,132.87,132.99,132.26,132.68,265778.0
2021-11-18 13:00:00,132.72,133.0,132.56,132.98,107204.0,132.72,133.0,132.56,132.98,107204.0
2021-11-18 13:30:00,132.99,133.4,132.85,133.39,120306.0,132.99,133.4,132.85,133.39,120306.0
2021-11-18 14:00:00,133.39,133.95,133.31,133.84,242188.0,133.39,133.95,133.31,133.84,242188.0
2021-11-18 14:30:00,133.83,134.27,133.48,133.96,181119.0,133.83,134.27,133.48,133.96,181119.0
2021-11-18 15:00:00,134.03,134.37,133.58,134.12,117537.0,134.03,134.37,133.58,134.12,117537.0
2021-11-18 15:30:00,134.12,134.48,134.03,134.25,493875.0,134.12,134.48,134.03,134.25,493875.0
2021-11-19 09:30:00,133.59,135.59,133.51,135.28,321213.0,133.59,135.59,133.51,135.28,321213.0
2021-11-19 10:00:00,135.34,135.39,133.73,133.78,185232.0,135.34,135.39,133.73,133.78,185232.0
2021-11-19 10:30:00,133.78,134.48,133.21,134.03,281041.0,133.78,134.48,133.21,134.03,281041.0
2021-11-19 11:00:00,134.06,135.25,134.04,135.09,168959.0,134.06,135.25,134.04,135.09,168959.0
2021-11-19 11:30:00,135.08,135.11,134.27,134.43,213906.0,135.08,135.11,134.27,134.43,213906.0
2021-11-19 12:00:00,134.43,134.9,134.2,134.72,110512.0,134.43,134.9,134.2,134.72,110512.0
2021-11-19 12:30:00,134.72,134.74,134.02,134.41,102923.0,134.72,134.74,134.02,134.41,102923.0
2021-11-19 13:00:00,134.41,134.62,134.24,134.53,221990.0,134.41,134.62,134.24,134.53,221990.0
2021-11-19 13:30:00,134.52,134.69,134.31,134.5,137194.0,134.52,134.69,134.31,134.5,137194.0
2021-11-19 14:00:00,134.5,134.71,134.42,134.49,102774.0,134.5,134.71,134.42,134.49,102774.0
2021-11-19 14:30:00,134.48,135.01,134.4,134.98,167556.0,134.48,135.01,134.4,134.98,167556.0
2021-11-19 15:00:00,134.94,135.04,134.78,134.93,294417.0,134.94,135.04,134.78,134.93,294417.0
2021-11-19 15:30:00,134.94,135.2,134.76,134.97,663015.0,134.94,135.2,134.76,134.97,663015.0
2021-11-22 09:30:00,135.0,135.43,132.97,134.73,691093.0,135.0,135.43,132.97,134.73,691093.0
2021-11-22 10:00:00,134.76,135.03,133.29,133.82,183391.0,134.76,135.03,133.29,133.82,183391.0
2021-11-22 10:30:00,133.82,134.08,133.0,133.01,198468.0,133.82,134.08,133.0,133.01,198468.0
2021-11-22 11:00:00,133.06,133.51,132.83,133.11,278146.0,133.06,133.51,132.83,133.11,278146.0
2021-11-22 11:30:00,133.09,133.13,132.29,132.69,231967.0,133.09,133.13,132.29,132.69,231967.0
2021-11-22 12:00:00,132.7,133.54,132.4,133.2,103851.0,132.7,133.54,132.4,133.2,103851.0
2021-11-22 12:30:00,133.17,133.49,132.56,132.96,168563.0,133.17,133.49,132.56,132.96,168563.0
2021-11-22 13:00:00,132.96,133.2,132.76,132.86,280036.0,132.96,133.2,132.76,132.86,280036.0
2021-11-22 13:30:00,132.9,133.13,132.32,132.62,185863.0,132.9,133.13,132.32,132.62,185863.0
2021-11-22 14:00:00,132.62,133.21,132.41,132.89,189699.0,132.62,133.21,132.41,132.89,189699.0
2021-11-22 14:30:00,132.99,133.37,132.47,133.25,111294.0,132.99,133.37,132.47,133.25,111294.0
2021-11-22 15:00:00,133.33,133.95,133.28,133.78,226917.0,133.33,133.95,133.28,133.78,226917.0
2021-11-22 15:30:00,133.78,134.01,132.35,132.41,563666.0,133.78,134.01,132.35,132.41,563666.0
2021-11-23 09:30:00,133.14,142.39,132.94,137.92,822953.0,133.14,142.39,132.94,137.92,822953.0
2021-11-23 10:00:00,138.1,140.35,137.86,139.43,438682.0,138.1,140.35,137.86,139.43,438682.0
2021-11-23 10:30:00,139.28,140.6,139.26,140.29,327517.0,139.28,140.6,139.26,140.29,327517.0
2021-11-23 11:00:00,140.18,141.39,139.67,140.66,332144.0,140.18,141.39,139.67,140.66,332144.0
2021-11-23 11:30:00,140.6,141.18,139.93,140.17,261437.0,140.6,141.18,139.93,140.17,261437.0
2021-11-23 12:00:00,140.16,141.39,139.76,140.8,230799.0,140.16,141.39,139.76,140.8,230799.0
2021-11-23 12:30:00,140.86,141.88,140.73,141.27,149105.0,140.86,141.88,140.73,141.27,149105.0
2021-11-23 13:00:00,141.23,143.01,141.2,142.87,269425.0,141.23,143.01,141.2,142.87,269425.0
2021-11-23 13:30:00,142.98,144.7,142.65,144.5,360385.0,142.98,144.7,142.65,144.5,360385.0
2021-11-23 14:00:00,144.44,145.78,144.3,145.74,467186.0,144.44,145.78,144.3,145.74,467186.0
2021-11-23 14:30:00,145.71,148.28,145.68,147.72,641158.0,145.71,148.28,145.68,147.72,641158.0
2021-11-23 15:00:00,147.72,149.24,145.35,145.41,1184778.0,147.72,149.24,145.35,145.41,1184778.0
2021-11-23 15:30:00,145.45,146.38,143.76,144.72,1374874.0,145.45,146.38,143.76,144.72,1374874.0
2021-11-24 09:30:00,146.27,149.38,144.88,146.26,587892.0,146.27,149.38,144.88,146.26,587892.0
2021-11-24 10:00:00,146.11,146.88,143.6,145.37,192266.0,146.11,146.88,143.6,145.37,192266.0
2021-11-24 10:30:00,145.42,145.43,143.94,144.25,89509.0,145.42,145.43,143.94,144.25,89509.0
2021-11-24 11:00:00,144.25,145.63,143.5,144.52,197885.0,144.25,145.63,143.5,144.52,197885.0
2021-11-24 11:30:00,144.47,145.02,144.33,144.78,94935.0,144.47,145.02,144.33,144.78,94935.0
2021-11-24 12:00:00,144.72,146.0,144.48,145.97,113717.0,144.72,146.0,144.48,145.97,113717.0
2021-11-24 12:30:00,145.94,146.58,145.51,145.9,97525.0,145.94,146.58,145.51,145.9,97525.0
2021-11-24 13:00:00,145.86,145.87,145.12,145.31,118739.0,145.86,145.87,145.12,145.31,118739.0
2021-11-24 13:30:00,145.31,145.6,145.19,145.5,78046.0,145.31,145.6,145.19,145.5,78046.0
2021-11-24 14:00:00,145.53,145.6,145.12,145.58,65348.0,145.53,145.6,145.12,145.58,65348.0
2021-11-24 14:30:00,145.59,146.0,145.21,145.9,90826.0,145.59,146.0,145.21,145.9,90826.0
2021-11-24 15:00:00,145.92,146.4,145.89,146.12,88179.0,145.92,146.4,145.89,146.12,88179.0
2021-11-24 15:30:00,146.13,146.7,145.64,146.63,302818.0,146.13,146.7,145.64,146.63,302818.0
2021-11-26 09:30:00,143.58,145.31,141.24,141.55,380344.0,143.58,145.31,141.24,141.55,380344.0
2021-11-26 10:00:00,141.56,142.5,140.25,140.84,262766.0,141.56,142.5,140.25,140.84,262766.0
2021-11-26 10:30:00,140.8,142.45,140.66,140.71,169998.0,140.8,142.45,140.66,140.71,169998.0
2021-11-26 11:00:00,140.71,141.43,140.32,140.84,188621.0,140.71,141.43,140.32,140.84,188621.0
2021-11-26 11:30:00,140.86,141.82,140.62,141.22,153812.0,140.86,141.82,140.62,141.22,153812.0
2021-11-26 12:00:00,141.22,142.37,140.94,141.81,232882.0,141.22,142.37,140.94,141.81,232882.0
2021-11-26 12:30:00,141.8,142.56,140.4,141.11,454258.0,141.8,142.56,140.4,141.11,454258.0
2021-11-29 09:30:00,142.44,142.86,140.4,142.83,169865.0,142.44,142.86,140.4,142.83,169865.0
2021-11-29 10:00:00,142.7,143.8,142.61,143.01,105693.0,142.7,143.8,142.61,143.01,105693.0
2021-11-29 10:30:00,142.96,143.17,142.1,142.27,93145.0,142.96,143.17,142.1,142.27,93145.0
2021-11-29 11:00:00,142.32,143.2,142.28,143.0,75019.0,142.32,143.2,142.28,143.0,75019.0
2021-11-29 11:30:00,143.05,143.41,142.75,142.92,50519.0,143.05,143.41,142.75,142.92,50519.0
2021-11-29 12:00:00,142.91,143.28,142.62,143.01,67655.0,142.91,143.28,142.62,143.01,67655.0
2021-11-29 12:30:00,143.01,143.38,142.84,142.93,51690.0,143.01,143.38,142.84,142.93,51690.0
2021-11-29 13:00:00,142.92,143.14,142.12,142.38,52625.0,142.92,143.14,142.12,142.38,52625.0
2021-11-29 13:30:00,142.34,142.46,141.69,141.84,55225.0,142.34,142.46,141.69,141.84,55225.0
2021-11-29 14:00:00,141.84,142.06,141.48,141.94,79418.0,141.84,142.06,141.48,141.94,79418.0
2021-11-29 14:30:00,141.96,141.97,141.1,141.22,81174.0,141.96,141.97,141.1,141.22,81174.0
2021-11-29 15:00:00,141.21,141.42,140.99,141.29,98406.0,141.21,141.42,140.99,141.29,98406.0
2021-11-29 15:30:00,141.29,141.99,141.06,141.39,227595.0,141.29,141.99,141.06,141.39,227595.0
2021-11-30 09:30:00,137.58,138.77,136.58,137.38,342779.0,137.58,138.77,136.58,137.38,342779.0
2021-11-30 10:00:00,137.38,137.47,136.21,136.21,157432.0,137.38,137.47,136.21,136.21,157432.0
2021-11-30 10:30:00,136.22,136.64,134.04,134.72,426566.0,136.22,136.64,134.04,134.72,426566.0
2021-11-30 11:00:00,134.75,136.02,134.5,135.22,225673.0,134.75,136.02,134.5,135.22,225673.0
2021-11-30 11:30:00,135.17,135.51,134.63,135.1,128516.0,135.17,135.51,134.63,135.1,128516.0
2021-11-30 12:00:00,135.13,135.65,134.56,135.27,273394.0,135.13,135.65,134.56,135.27,273394.0
2021-11-30 12:30:00,135.17,135.39,134.36,134.67,195113.0,135.17,135.39,134.36,134.67,195113.0
2021-11-30 13:00:00,134.71,135.49,134.63,135.13,138903.0,134.71,135.49,134.63,135.13,138903.0
2021-11-30 13:30:00,135.12,135.45,135.02,135.17,173132.0,135.12,135.45,135.02,135.17,173132.0
2021-11-30 14:00:00,135.12,136.06,134.64,134.68,271864.0,135.12,136.06,134.64,134.68,271864.0
2021-11-30 14:30:00,134.72,135.21,134.11,134.27,361278.0,134.72,135.21,134.11,134.27,361278.0
2021-11-30 15:00:00,134.25,135.38,134.24,134.95,171060.0,134.25,135.38,134.24,134.95,171060.0
2021-11-30 15:30:00,134.93,135.2,133.0,133.57,765329.0,134.93,135.2,133.0,133.57,765329.0
2021-12-01 09:30:00,135.9,136.45,134.46,134.92,154474.0,135.9,136.45,134.46,134.92,154474.0
2021-12-01 10:00:00,134.88,136.72,134.83,136.07,155524.0,134.88,136.72,134.83,136.07,155524.0
2021-12-01 10:30:00,136.14,137.74,135.9,137.1,191542.0,136.14,137.74,135.9,137.1,191542.0
2021-12-01 11:00:00,137.05,137.58,136.73,137.02,130497.0,137.05,137.58,136.73,137.02,130497.0
2021-12-01 11:30:00,137.04,137.71,136.7,137.01,108135.0,137.04,137.71,136.7,137.01,108135.0
2021-12-01 12:00:00,137.02,137.22,136.32,136.43,83527.0,137.02,137.22,136.32,136.43,83527.0
2021-12-01 12:30:00,136.4,136.63,135.26,135.46,72288.0,136.4,136.63,135.26,135.46,72288.0
2021-12-01 13:00:00,135.48,136.2,135.38,135.97,88571.0,135.48,136.2,135.38,135.97,88571.0
2021-12-01 13:30:00,136.01,136.09,134.8,135.32,108512.0,136.01,136.09,134.8,135.32,108512.0
2021-12-01 14:00:00,135.32,135.54,134.55,135.05,112399.0,135.32,135.54,134.55,135.05,112399.0
2021-12-01 14:30:00,134.98,135.32,134.4,134.44,102689.0,134.98,135.32,134.4,134.44,102689.0
2021-12-01 15:00:00,134.48,134.58,133.17,133.53,160903.0,134.48,134.58,133.17,133.53,160903.0
2021-12-01 15:30:00,133.53,134.05,132.5,132.59,401376.0,133.53,134.05,132.5,132.59,401376.0
2021-12-02 09:30:00,133.99,136.75,133.29,135.8,197143.0,133.99,136.75,133.29,135.8,197143.0
2021-12-02 10:00:00,135.88,136.28,135.35,135.81,142081.0,135.88,136.28,135.35,135.81,142081.0
2021-12-02 10:30:00,135.85,136.1,134.52,135.57,132704.0,135.85,136.1,134.52,135.57,132704.0
2021-12-02 11:00:00,135.59,136.63,135.25,135.67,117803.0,135.59,136.63,135.25,135.67,117803.0
2021-12-02 11:30:00,135.62,136.15,134.81,135.87,72058.0,135.62,136.15,134.81,135.87,72058.0
2021-12-02 12:00:00,135.96,137.71,135.96,137.59,168016.0,135.96,137.71,135.96,137.59,168016.0
2021-12-02 12:30:00,137.59,137.74,135.97,136.25,171059.0,137.59,137.74,135.97,136.25,171059.0
2021-12-02 13:00:00,136.2,136.3,134.95,135.14,187325.0,136.2,136.3,134.95,135.14,187325.0
2021-12-02 13:30:00,135.15,135.37,134.77,135.31,192236.0,135.15,135.37,134.77,135.31,192236.0
2021-12-02 14:00:00,135.31,135.31,134.74,135.16,254270.0,135.31,135.31,134.74,135.16,254270.0
2021-12-02 14:30:00,135.12,135.42,134.49,135.06,149417.0,135.12,135.42,134.49,135.06,149417.0
2021-12-02 15:00:00,135.1,135.17,134.62,134.94,82633.0,135.1,135.17,134.62,134.94,82633.0
2021-12-02 15:30:00,134.97,135.33,134.6,134.79,362003.0,134.97,135.33,134.6,134.79,362003.0
2021-12-03 09:30:00,135.12,135.96,134.4,134.46,99975.0,135.12,135.96,134.4,134.46,99975.0
2021-12-03 10:00:00,134.59,135.66,134.07,135.52,78439.0,134.59,135.66,134.07,135.52,78439.0
2021-12-03 10:30:00,135.48,135.84,134.99,135.71,125637.0,135.48,135.84,134.99,135.71,125637.0
2021-12-03 11:00:00,135.69,137.03,135.37,137.03,93580.0,135.69,137.03,135.37,137.03,93580.0
2021-12-03 11:30:00,137.03,137.31,135.72,135.76,136009.0,137.03,137.31,135.72,135.76,136009.0
2021-12-03 12:00:00,135.73,136.58,135.5,136.08,27694.0,135.73,136.58,135.5,136.08,27694.0
2021-12-03 12:30:00,136.07,136.42,135.88,136.1,27689.0,136.07,136.42,135.88,136.1,27689.0
2021-12-03 13:00:00,135.94,136.5,135.8,136.31,29501.0,135.94,136.5,135.8,136.31,29501.0
2021-12-03 13:30:00,136.31,136.73,136.24,136.41,45247.0,136.31,136.73,136.24,136.41,45247.0
2021-12-03 14:00:00,136.47,136.92,136.19,136.69,150237.0,136.47,136.92,136.19,136.69,150237.0
2021-12-03 14:30:00,136.7,136.72,136.41,136.43,65779.0,136.7,136.72,136.41,136.43,65779.0
2021-12-03 15:00:00,136.44,137.01,136.12,136.75,151783.0,136.44,137.01,136.12,136.75,151783.0
2021-12-03 15:30:00,136.69,137.2,136.35,137.08,306324.0,136.69,137.2,136.35,137.08,306324.0
2021-12-06 09:30:00,137.84,138.61,136.52,138.5,149249.0,137.84,138.61,136.52,138.5,149249.0
2021-12-06 10:00:00,138.5,139.75,138.5,139.32,83314.0,138.5,139.75,138.5,139.32,83314.0
2021-12-06 10:30:00,139.22,139.48,138.45,139.21,73036.0,139.22,139.48,138.45,139.21,73036.0
2021-12-06 11:00:00,139.21,139.31,138.54,139.22,61683.0,139.21,139.31,138.54,139.22,61683.0
2021-12-06 11:30:00,139.23,140.2,139.1,139.5,84621.0,139.23,140.2,139.1,139.5,84621.0
2021-12-06 12:00:00,139.5,139.62,139.0,139.26,42597.0,139.5,139.62,139.0,139.26,42597.0
2021-12-06 12:30:00,139.23,139.52,139.16,139.31,52344.0,139.23,139.52,139.16,139.31,52344.0
2021-12-06 13:00:00,139.32,139.51,139.22,139.38,55986.0,139.32,139.51,139.22,139.38,55986.0
2021-12-06 13:30:00,139.38,139.61,139.22,139.3,47570.0,139.38,139.61,139.22,139.3,47570.0
2021-12-06 14:00:00,139.25,139.3,138.29,138.39,123118.0,139.25,139.3,138.29,138.39,123118.0
2021-12-06 14:30:00,138.37,138.45,137.68,137.92,85792.0,138.37,138.45,137.68,137.92,85792.0
2021-12-06 15:00:00,138.05,138.31,137.96,138.3,78183.0,138.05,138.31,137.96,138.3,78183.0
2021-12-06 15:30:00,138.3,138.47,137.74,137.79,274488.0,138.3,138.47,137.74,137.79,274488.0
2021-12-07 09:30:00,138.26,138.73,137.18,137.74,143271.0,138.26,138.73,137.18,137.74,143271.0
2021-12-07 10:00:00,137.78,138.99,137.61,138.7,104371.0,137.78,138.99,137.61,138.7,104371.0
2021-12-07 10:30:00,138.91,139.06,138.44,138.68,88004.0,138.91,139.06,138.44,138.68,88004.0
2021-12-07 11:00:00,138.69,139.17,138.28,138.89,67644.0,138.69,139.17,138.28,138.89,67644.0
2021-12-07 11:30:00,138.85,139.15,138.43,138.55,45135.0,138.85,139.15,138.43,138.55,45135.0
2021-12-07 12:00:00,138.49,138.61,138.19,138.33,72864.0,138.49,138.61,138.19,138.33,72864.0
2021-12-07 12:30:00,138.3,138.57,138.08,138.3,48248.0,138.3,138.57,138.08,138.3,48248.0
2021-12-07 13:00:00,138.31,138.55,137.86,138.55,43720.0,138.31,138.55,137.86,138.55,43720.0
2021-12-07 13:30:00,138.52,138.56,138.29,138.38,41463.0,138.52,138.56,138.29,138.38,41463.0
2021-12-07 14:00:00,138.38,138.65,138.31,138.52,60400.0,138.38,138.65,138.31,138.52,60400.0
2021-12-07 14:30:00,138.49,138.56,138.19,138.26,36122.0,138.49,138.56,138.19,138.26,36122.0
2021-12-07 15:00:00,138.26,138.33,137.82,137.85,70398.0,138.26,138.33,137.82,137.85,70398.0
2021-12-07 15:30:00,137.88,138.12,137.64,137.97,199730.0,137.88,138.12,137.64,137.97,199730.0
2021-12-08 09:30:00,138.6,138.85,137.01,138.42,97872.0,138.6,138.85,137.01,138.42,97872.0
2021-12-08 10:00:00,138.51,138.6,137.09,137.21,70334.0,138.51,138.6,137.09,137.21,70334.0
2021-12-08 10:30:00,137.17,137.47,135.66,135.93,90744.0,137.17,137.47,135.66,135.93,90744.0
2021-12-08 11:00:00,135.88,136.84,135.87,136.64,58560.0,135.88,136.84,135.87,136.64,58560.0
2021-12-08 11:30:00,136.7,136.74,136.5,136.72,37294.0,136.7,136.74,136.5,136.72,37294.0
2021-12-08 12:00:00,136.77,137.14,136.66,136.91,127535.0,136.77,137.14,136.66,136.91,127535.0
2021-12-08 12:30:00,136.93,137.32,136.9,137.08,53829.0,136.93,137.32,136.9,137.08,53829.0
2021-12-08 13:00:00,137.09,137.33,136.96,137.06,38205.0,137.09,137.33,136.96,137.06,38205.0
2021-12-08 13:30:00,137.08,137.57,137.02,137.36,50100.0,137.08,137.57,137.02,137.36,50100.0
2021-12-08 14:00:00,137.37,137.68,137.34,137.52,52928.0,137.37,137.68,137.34,137.52,52928.0
2021-12-08 14:30:00,137.5,137.8,137.43,137.43,37301.0,137.5,137.8,137.43,137.43,37301.0
2021-12-08 15:00:00,137.43,138.1,137.43,138.02,63108.0,137.43,138.1,137.43,138.02,63108.0
2021-12-08 15:30:00,138.01,139.14,137.98,138.63,289579.0,138.01,139.14,137.98,138.63,289579.0
2021-12-09 09:30:00,138.04,138.66,137.26,137.86,60984.0,138.04,138.66,137.26,137.86,60984.0
2021-12-09 10:00:00,137.79,138.59,137.62,138.47,22908.0,137.79,138.59,137.62,138.47,22908.0
2021-12-09 10:30:00,138.47,138.88,138.33,138.49,34587.0,138.47,138.88,138.33,138.49,34587.0
2021-12-09 11:00:00,138.5,138.8,137.97,138.29,42013.0,138.5,138.8,137.97,138.29,42013.0
2021-12-09 11:30:00,138.31,138.96,138.16,138.93,24575.0,138.31,138.96,138.16,138.93,24575.0
2021-12-09 12:00:00,138.94,139.02,138.65,138.91,15614.0,138.94,139.02,138.65,138.91,15614.0
2021-12-09 12:30:00,138.88,139.85,138.84,139.78,35630.0,138.88,139.85,138.84,139.78,35630.0
2021-12-09 13:00:00,139.81,140.11,139.65,140.06,48775.0,139.81,140.11,139.65,140.06,48775.0
2021-12-09 13:30:00,140.09,140.3,139.67,140.23,37914.0,140.09,140.3,139.67,140.23,37914.0
2021-12-09 14:00:00,140.23,140.23,139.37,139.48,41392.0,140.23,140.23,139.37,139.48,41392.0
2021-12-09 14:30:00,139.57,139.59,138.57,138.7,29943.0,139.57,139.59,138.57,138.7,29943.0
2021-12-09 15:00:00,138.71,138.84,138.5,138.63,22313.0,138.71,138.84,138.5,138.63,22313.0
2021-12-09 15:30:00,138.66,139.06,138.32,138.48,162618.0,138.66,139.06,138.32,138.48,162618.0
2021-12-10 09:30:00,138.81,140.61,138.81,140.14,59413.0,138.81,140.61,138.81,140.14,59413.0
2021-12-10 10:00:00,140.07,141.62,139.98,141.31,86504.0,140.07,141.62,139.98,141.31,86504.0
2021-12-10 10:30:00,141.33,141.59,140.38,140.65,67936.0,141.33,141.59,140.38,140.65,67936.0
2021-12-10 11:00:00,140.65,141.22,140.5,141.18,51458.0,140.65,141.22,140.5,141.18,51458.0
2021-12-10 11:30:00,141.15,141.38,140.73,141.38,38965.0,141.15,141.38,140.73,141.38,38965.0
2021-12-10 12:00:00,141.4,141.8,141.25,141.3,37755.0,141.4,141.8,141.25,141.3,37755.0
2021-12-10 12:30:00,141.3,141.36,141.0,141.27,36837.0,141.3,141.36,141.0,141.27,36837.0
2021-12-10 13:00:00,141.24,141.77,141.16,141.33,77240.0,141.24,141.77,141.16,141.33,77240.0
2021-12-10 13:30:00,141.19,141.31,140.8,141.06,41886.0,141.19,141.31,140.8,141.06,41886.0
2021-12-10 14:00:00,141.0,141.18,140.86,141.18,44695.0,141.0,141.18,140.86,141.18,44695.0
2021-12-10 14:30:00,141.15,141.21,140.5,140.5,62623.0,141.15,141.21,140.5,140.5,62623.0
2021-12-10 15:00:00,140.47,141.28,140.34,141.26,83709.0,140.47,141.28,140.34,141.26,83709.0
2021-12-10 15:30:00,141.22,142.16,141.09,141.47,270679.0,141.22,142.16,141.09,141.47,270679.0
2021-12-13 09:30:00,140.04,141.38,138.22,138.3,233987.0,140.04,141.38,138.22,138.3,233987.0
2021-12-13 10:00:00,138.29,139.1,138.12,138.39,74125.0,138.29,139.1,138.12,138.39,74125.0
2021-12-13 10:30:00,138.32,139.57,138.14,139.4,53517.0,138.32,139.57,138.14,139.4,53517.0
2021-12-13 11:00:00,139.39,139.73,139.08,139.31,47324.0,139.39,139.73,139.08,139.31,47324.0
2021-12-13 11:30:00,139.25,139.95,139.24,139.64,46949.0,139.25,139.95,139.24,139.64,46949.0
2021-12-13 12:00:00,139.73,140.44,139.39,139.98,81470.0,139.73,140.44,139.39,139.98,81470.0
2021-12-13 12:30:00,140.0,140.34,139.89,140.15,37408.0,140.0,140.34,139.89,140.15,37408.0
2021-12-13 13:00:00,140.15,140.51,140.01,140.5,32760.0,140.15,140.51,140.01,140.5,32760.0
2021-12-13 13:30:00,140.5,140.92,140.29,140.8,37878.0,140.5,140.92,140.29,140.8,37878.0
2021-12-13 14:00:00,140.78,140.79,140.54,140.72,42858.0,140.78,140.79,140.54,140.72,42858.0
2021-12-13 14:30:00,140.73,141.1,140.64,141.06,45010.0,140.73,141.1,140.64,141.06,45010.0
2021-12-13 15:00:00,141.06,141.37,141.05,141.15,42788.0,141.06,141.37,141.05,141.15,42788.0
2021-12-13 15:30:00,141.18,141.66,140.64,140.88,257358.0,141.18,141.66,140.64,140.88,257358.0
2021-12-14 09:30:00,141.0,141.99,140.22,140.46,121403.0,141.0,141.99,140.22,140.46,121403.0
2021-12-14 10:00:00,140.49,141.09,140.24,140.78,87693.0,140.49,141.09,140.24,140.78,87693.0
2021-12-14 10:30:00,140.84,140.86,139.92,140.2,48879.0,140.84,140.86,139.92,140.2,48879.0
2021-12-14 11:00:00,140.16,140.39,139.87,140.13,59325.0,140.16,140.39,139.87,140.13,59325.0
2021-12-14 11:30:00,140.15,140.15,139.5,139.63,39196.0,140.15,140.15,139.5,139.63,39196.0
2021-12-14 12:00:00,139.64,139.64,139.16,139.39,25844.0,139.64,139.64,139.16,139.39,25844.0
2021-12-14 12:30:00,139.39,139.4,138.7,139.37,102398.0,139.39,139.4,138.7,139.37,102398.0
2021-12-14 13:00:00,139.46,139.71,139.25,139.25,32394.0,139.46,139.71,139.25,139.25,32394.0
2021-12-14 13:30:00,139.33,139.33,138.56,138.73,38166.0,139.33,139.33,138.56,138.73,38166.0
2021-12-14 14:00:00,138.73,139.88,138.68,139.17,71846.0,138.73,139.88,138.68,139.17,71846.0
2021-12-14 14:30:00,139.15,139.27,138.86,139.16,39200.0,139.15,139.27,138.86,139.16,39200.0
2021-12-14 15:00:00,139.19,139.75,139.19,139.52,57459.0,139.19,139.75,139.19,139.52,57459.0
2021-12-14 15:30:00,139.52,139.64,139.01,139.28,169715.0,139.52,139.64,139.01,139.28,169715.0
2021-12-15 09:30:00,138.58,138.92,137.2,138.19,102742.0,138.58,138.92,137.2,138.19,102742.0
2021-12-15 10:00:00,138.17,138.35,137.23,137.8,71566.0,138.17,138.35,137.23,137.8,71566.0
2021-12-15 10:30:00,137.74,138.29,137.4,138.26,119666.0,137.74,138.29,137.4,138.26,119666.0
2021-12-15 11:00:00,138.3,138.65,137.34,137.46,127481.0,138.3,138.65,137.34,137.46,127481.0
2021-12-15 11:30:00,137.39,138.31,137.25,138.07,128481.0,137.39,138.31,137.25,138.07,128481.0
2021-12-15 12:00:00,138.02,138.32,137.7,138.04,174064.0,138.02,138.32,137.7,138.04,174064.0
2021-12-15 12:30:00,138.03,138.1,137.63,138.02,115676.0,138.03,138.1,137.63,138.02,115676.0
2021-12-15 13:00:00,138.02,138.26,137.8,138.17,144707.0,138.02,138.26,137.8,138.17,144707.0
2021-12-15 13:30:00,138.12,138.61,137.88,138.1,99468.0,138.12,138.61,137.88,138.1,99468.0
2021-12-15 14:00:00,138.06,138.42,137.31,137.44,152322.0,138.06,138.42,137.31,137.44,152322.0
2021-12-15 14:30:00,137.47,137.86,137.24,137.35,108593.0,137.47,137.86,137.24,137.35,108593.0
2021-12-15 15:00:00,137.42,139.15,137.42,139.11,120976.0,137.42,139.15,137.42,139.11,120976.0
2021-12-15 15:30:00,139.15,140.42,139.12,140.07,351990.0,139.15,140.42,139.12,140.07,351990.0
2021-12-16 09:30:00,141.05,141.05,137.47,137.79,111150.0,141.05,141.05,137.47,137.79,111150.0
2021-12-16 10:00:00,137.86,138.36,137.42,137.99,95583.0,137.86,138.36,137.42,137.99,95583.0
2021-12-16 10:30:00,137.97,138.05,137.25,137.73,71542.0,137.97,138.05,137.25,137.73,71542.0
2021-12-16 11:00:00,137.73,137.87,137.24,137.87,56583.0,137.73,137.87,137.24,137.87,56583.0
2021-12-16 11:30:00,137.98,138.05,137.53,137.6,71772.0,137.98,138.05,137.53,137.6,71772.0
2021-12-16 12:00:00,137.62,138.08,137.37,138.02,44619.0,137.62,138.08,137.37,138.02,44619.0
2021-12-16 12:30:00,138.02,138.36,137.58,137.59,92542.0,138.02,138.36,137.58,137.59,92542.0
2021-12-16 13:00:00,137.59,137.78,137.37,137.49,54500.0,137.59,137.78,137.37,137.49,54500.0
2021-12-16 13:30:00,137.52,138.05,137.48,137.8,49137.0,137.52,138.05,137.48,137.8,49137.0
2021-12-16 14:00:00,137.8,138.08,137.72,137.83,47252.0,137.8,138.08,137.72,137.83,47252.0
2021-12-16 14:30:00,137.84,138.03,137.41,137.65,87079.0,137.84,138.03,137.41,137.65,87079.0
2021-12-16 15:00:00,137.6,138.25,137.56,138.25,162111.0,137.6,138.25,137.56,138.25,162111.0
2021-12-16 15:30:00,138.25,138.42,137.52,137.99,309757.0,138.25,138.42,137.52,137.99,309757.0
2021-12-17 09:30:00,138.03,138.68,136.42,136.67,247423.0,138.03,138.68,136.42,136.67,247423.0
2021-12-17 10:00:00,136.65,137.19,136.18,136.89,169628.0,136.65,137.19,136.18,136.89,169628.0
2021-12-17 10:30:00,136.83,137.77,136.67,137.0,157192.0,136.83,137.77,136.67,137.0,157192.0
2021-12-17 11:00:00,136.9,137.3,136.45,136.94,65000.0,136.9,137.3,136.45,136.94,65000.0
2021-12-17 11:30:00,136.93,137.21,136.05,136.46,37897.0,136.93,137.21,136.05,136.46,37897.0
2021-12-17 12:00:00,136.47,136.47,135.8,136.14,40323.0,136.47,136.47,135.8,136.14,40323.0
2021-12-17 12:30:00,136.13,136.66,136.04,136.32,46504.0,136.13,136.66,136.04,136.32,46504.0
2021-12-17 13:00:00,136.31,136.72,136.19,136.72,29341.0,136.31,136.72,136.19,136.72,29341.0
2021-12-17 13:30:00,136.83,137.07,136.52,136.61,36026.0,136.83,137.07,136.52,136.61,36026.0
2021-12-17 14:00:00,136.63,136.79,136.21,136.28,37888.0,136.63,136.79,136.21,136.28,37888.0
2021-12-17 14:30:00,136.32,136.61,136.21,136.58,31043.0,136.32,136.61,136.21,136.58,31043.0
2021-12-17 15:00:00,136.57,136.82,136.25,136.29,53614.0,136.57,136.82,136.25,136.29,53614.0
2021-12-17 15:30:00,136.33,136.9,136.13,136.26,335738.0,136.33,136.9,136.13,136.26,335738.0
2021-12-20 09:30:00,134.38,134.99,133.05,133.93,170436.0,134.38,134.99,133.05,133.93,170436.0
2021-12-20 10:00:00,133.98,134.09,133.33,133.47,100194.0,133.98,134.09,133.33,133.47,100194.0
2021-12-20 10:30:00,133.47,133.54,132.4,132.9,70780.0,133.47,133.54,132.4,132.9,70780.0
2021-12-20 11:00:00,132.88,134.42,132.87,134.07,70614.0,132.88,134.42,132.87,134.07,70614.0
2021-12-20 11:30:00,134.05,134.82,133.91,134.53,69916.0,134.05,134.82,133.91,134.53,69916.0
2021-12-20 12:00:00,134.47,135.45,134.27,135.4,56203.0,134.47,135.45,134.27,135.4,56203.0
2021-12-20 12:30:00,135.37,135.79,135.08,135.49,56404.0,135.37,135.79,135.08,135.49,56404.0
2021-12-20 13:00:00,135.48,136.14,135.48,136.13,37392.0,135.48,136.14,135.48,136.13,37392.0
2021-12-20 13:30:00,136.13,136.59,135.87,136.39,61233.0,136.13,136.59,135.87,136.39,61233.0
2021-12-20 14:00:00,136.46,136.65,136.09,136.15,47950.0,136.46,136.65,136.09,136.15,47950.0
2021-12-20 14:30:00,136.14,136.49,135.9,136.23,75409.0,136.14,136.49,135.9,136.23,75409.0
2021-12-20 15:00:00,136.25,136.34,136.06,136.24,165006.0,136.25,136.34,136.06,136.24,165006.0
2021-12-20 15:30:00,136.23,136.52,135.98,136.4,321008.0,136.23,136.52,135.98,136.4,321008.0
2021-12-21 09:30:00,137.7,137.95,136.05,136.76,76529.0,137.7,137.95,136.05,136.76,76529.0
2021-12-21 10:00:00,136.81,136.94,135.84,135.92,35541.0,136.81,136.94,135.84,135.92,35541.0
2021-12-21 10:30:00,135.88,135.91,135.16,135.46,43744.0,135.88,135.91,135.16,135.46,43744.0
2021-12-21 11:00:00,135.54,135.81,135.37,135.54,33297.0,135.54,135.81,135.37,135.54,33297.0
2021-12-21 11:30:00,135.52,136.15,135.33,135.99,26993.0,135.52,136.15,135.33,135.99,26993.0
2021-12-21 12:00:00,135.99,136.24,135.86,136.03,19701.0,135.99,136.24,135.86,136.03,19701.0
2021-12-21 12:30:00,136.03,136.41,136.0,136.28,19987.0,136.03,136.41,136.0,136.28,19987.0
2021-12-21 13:00:00,136.27,136.27,136.09,136.22,13765.0,136.27,136.27,136.09,136.22,13765.0
2021-12-21 13:30:00,136.24,136.28,136.05,136.2,20652.0,136.24,136.28,136.05,136.2,20652.0
2021-12-21 14:00:00,136.21,136.68,136.15,136.66,30454.0,136.21,136.68,136.15,136.66,30454.0
2021-12-21 14:30:00,136.66,136.67,136.33,136.42,38183.0,136.66,136.67,136.33,136.42,38183.0
2021-12-21 15:00:00,136.39,136.75,136.35,136.67,41161.0,136.39,136.75,136.35,136.67,41161.0
2021-12-21 15:30:00,136.7,136.7,136.14,136.46,131819.0,136.7,136.7,136.14,136.46,131819.0
2021-12-22 09:30:00,136.57,137.3,135.55,135.55,30211.0,136.57,137.3,135.55,135.55,30211.0
2021-12-22 10:00:00,135.57,135.96,135.22,135.81,42514.0,135.57,135.96,135.22,135.81,42514.0
2021-12-22 10:30:00,135.81,136.2,135.64,135.98,59838.0,135.81,136.2,135.64,135.98,59838.0
2021-12-22 11:00:00,135.9,135.94,135.56,135.69,19723.0,135.9,135.94,135.56,135.69,19723.0
2021-12-22 11:30:00,135.69,136.26,135.66,136.01,51095.0,135.69,136.26,135.66,136.01,51095.0
2021-12-22 12:00:00,136.09,137.12,135.95,137.06,76354.0,136.09,137.12,135.95,137.06,76354.0
2021-12-22 12:30:00,137.09,137.74,137.04,137.36,148269.0,137.09,137.74,137.04,137.36,148269.0
2021-12-22 13:00:00,137.38,137.38,136.81,136.81,20709.0,137.38,137.38,136.81,136.81,20709.0
2021-12-22 13:30:00,136.8,136.8,136.49,136.49,14101.0,136.8,136.8,136.49,136.49,14101.0
2021-12-22 14:00:00,136.49,136.83,136.4,136.56,23014.0,136.49,136.83,136.4,136.56,23014.0
2021-12-22 14:30:00,136.59,136.7,136.48,136.54,33447.0,136.59,136.7,136.48,136.54,33447.0
2021-12-22 15:00:00,136.56,136.63,136.38,136.58,56701.0,136.56,136.63,136.38,136.58,56701.0
2021-12-22 15:30:00,136.58,136.68,136.45,136.52,178541.0,136.58,136.68,136.45,136.52,178541.0
2021-12-23 09:30:00,136.52,137.24,135.98,137.2,50394.0,136.52,137.24,135.98,137.2,50394.0
2021-12-23 10:00:00,137.05,137.4,136.96,137.05,48342.0,137.05,137.4,136.96,137.05,48342.0
2021-12-23 10:30:00,137.1,137.19,136.34,136.58,40264.0,137.1,137.19,136.34,136.58,40264.0
2021-12-23 11:00:00,136.7,136.81,136.38,136.55,28008.0,136.7,136.81,136.38,136.55,28008.0
2021-12-23 11:30:00,136.56,136.72,136.43,136.69,16575.0,136.56,136.72,136.43,136.69,16575.0
2021-12-23 12:00:00,136.64,136.69,136.46,136.56,19024.0,136.64,136.69,136.46,136.56,19024.0
2021-12-23 12:30:00,136.54,136.68,136.43,136.65,13400.0,136.54,136.68,136.43,136.65,13400.0
2021-12-23 13:00:00,136.62,136.68,136.45,136.6,19364.0,136.62,136.68,136.45,136.6,19364.0
2021-12-23 13:30:00,136.57,136.93,136.54,136.9,29899.0,136.57,136.93,136.54,136.9,29899.0
2021-12-23 14:00:00,136.9,137.2,136.83,137.14,24691.0,136.9,137.2,136.83,137.14,24691.0
2021-12-23 14:30:00,137.11,137.23,136.91,136.97,34527.0,137.11,137.23,136.91,136.97,34527.0
2021-12-23 15:00:00,137.04,137.36,136.9,137.34,34506.0,137.04,137.36,136.9,137.34,34506.0
2021-12-23 15:30:00,137.35,137.47,136.88,137.01,130981.0,137.35,137.47,136.88,137.01,130981.0
2021-12-27 09:30:00,137.07,138.53,136.79,137.39,104779.0,137.07,138.53,136.79,137.39,104779.0
2021-12-27 10:00:00,137.31,137.92,137.17,137.71,42265.0,137.31,137.92,137.17,137.71,42265.0
2021-12-27 10:30:00,137.72,138.36,137.4,137.49,52730.0,137.72,138.36,137.4,137.49,52730.0
2021-12-27 11:00:00,137.53,137.98,137.33,137.44,54270.0,137.53,137.98,137.33,137.44,54270.0
2021-12-27 11:30:00,137.45,137.61,137.2,137.48,47239.0,137.45,137.61,137.2,137.48,47239.0
2021-12-27 12:00:00,137.49,137.61,137.25,137.55,58284.0,137.49,137.61,137.25,137.55,58284.0
2021-12-27 12:30:00,137.55,138.36,137.55,138.29,30999.0,137.55,138.36,137.55,138.29,30999.0
2021-12-27 13:00:00,138.28,138.39,138.03,138.33,22930.0,138.28,138.39,138.03,138.33,22930.0
2021-12-27 13:30:00,138.36,138.5,138.15,138.42,28117.0,138.36,138.5,138.15,138.42,28117.0
2021-12-27 14:00:00,138.43,138.71,137.71,137.94,103144.0,138.43,138.71,137.71,137.94,103144.0
2021-12-27 14:30:00,137.91,138.56,137.91,138.07,41013.0,137.91,138.56,137.91,138.07,41013.0
2021-12-27 15:00:00,138.09,138.21,137.97,138.09,26607.0,138.09,138.21,137.97,138.09,26607.0
2021-12-27 15:30:00,138.06,138.57,137.93,138.52,157955.0,138.06,138.57,137.93,138.52,157955.0
2021-12-28 09:30:00,138.5,139.25,138.19,138.85,72891.0,138.5,139.25,138.19,138.85,72891.0
2021-12-28 10:00:00,138.88,139.71,138.83,139.48,41035.0,138.88,139.71,138.83,139.48,41035.0
2021-12-28 10:30:00,139.41,140.53,139.37,140.17,59520.0,139.41,140.53,139.37,140.17,59520.0
2021-12-28 11:00:00,140.21,140.31,139.57,139.64,29785.0,140.21,140.31,139.57,139.64,29785.0
2021-12-28 11:30:00,139.65,140.21,139.5,140.1,45948.0,139.65,140.21,139.5,140.1,45948.0
2021-12-28 12:00:00,140.1,140.48,139.8,139.91,23473.0,140.1,140.48,139.8,139.91,23473.0
2021-12-28 12:30:00,139.97,140.03,139.61,140.0,17995.0,139.97,140.03,139.61,140.0,17995.0
2021-12-28 13:00:00,139.94,140.09,139.69,139.8,15980.0,139.94,140.09,139.69,139.8,15980.0
2021-12-28 13:30:00,139.77,139.82,139.44,139.65,14510.0,139.77,139.82,139.44,139.65,14510.0
2021-12-28 14:00:00,139.61,139.73,139.45,139.56,17314.0,139.61,139.73,139.45,139.56,17314.0
2021-12-28 14:30:00,139.55,139.71,139.42,139.49,14285.0,139.55,139.71,139.42,139.49,14285.0
2021-12-28 15:00:00,139.41,139.72,139.39,139.63,37252.0,139.41,139.72,139.39,139.63,37252.0
2021-12-28 15:30:00,139.55,139.61,139.18,139.3,95178.0,139.55,139.61,139.18,139.3,95178.0
2021-12-29 09:30:00,139.29,139.8,138.42,139.14,51993.0,139.29,139.8,138.42,139.14,51993.0
2021-12-29 10:00:00,139.14,139.37,138.78,139.04,53916.0,139.14,139.37,138.78,139.04,53916.0
2021-12-29 10:30:00,139.0,140.27,138.76,140.23,102383.0,139.0,140.27,138.76,140.23,102383.0
2021-12-29 11:00:00,140.26,140.9,139.98,140.83,71458.0,140.26,140.9,139.98,140.83,71458.0
2021-12-29 11:30:00,140.82,140.94,140.64,140.68,20565.0,140.82,140.94,140.64,140.68,20565.0
2021-12-29 12:00:00,140.68,140.95,140.68,140.91,21676.0,140.68,140.95,140.68,140.91,21676.0
2021-12-29 12:30:00,140.91,141.16,140.91,141.15,22682.0,140.91,141.16,140.91,141.15,22682.0
2021-12-29 13:00:00,141.09,141.38,140.95,140.99,23863.0,141.09,141.38,140.95,140.99,23863.0
2021-12-29 13:30:00,140.96,140.99,140.56,140.74,25850.0,140.96,140.99,140.56,140.74,25850.0
2021-12-29 14:00:00,140.7,140.7,139.73,140.06,73384.0,140.7,140.7,139.73,140.06,73384.0
2021-12-29 14:30:00,140.15,140.17,139.84,140.0,63479.0,140.15,140.17,139.84,140.0,63479.0
2021-12-29 15:00:00,140.02,140.24,139.96,140.09,53613.0,140.02,140.24,139.96,140.09,53613.0
2021-12-29 15:30:00,140.09,140.48,139.95,140.29,334879.0,140.09,140.48,139.95,140.29,334879.0
2021-12-30 09:30:00,140.29,142.43,140.15,142.28,73850.0,140.29,142.43,140.15,142.28,73850.0
2021-12-30 10:00:00,142.27,142.6,141.47,141.53,41417.0,142.27,142.6,141.47,141.53,41417.0
2021-12-30 10:30:00,141.5,141.55,141.08,141.29,68920.0,141.5,141.55,141.08,141.29,68920.0
2021-12-30 11:00:00,141.33,141.43,141.16,141.31,17195.0,141.33,141.43,141.16,141.31,17195.0
2021-12-30 11:30:00,141.34,141.61,141.33,141.49,21085.0,141.34,141.61,141.33,141.49,21085.0
2021-12-30 12:00:00,141.54,141.87,141.5,141.85,22559.0,141.54,141.87,141.5,141.85,22559.0
2021-12-30 12:30:00,141.89,142.09,141.76,142.08,16651.0,141.89,142.09,141.76,142.08,16651.0
2021-12-30 13:00:00,142.09,142.18,141.95,142.09,13749.0,142.09,142.18,141.95,142.09,13749.0
2021-12-30 13:30:00,142.13,142.31,141.8,142.23,36425.0,142.13,142.31,141.8,142.23,36425.0
2021-12-30 14:00:00,142.21,142.21,141.91,142.14,26023.0,142.21,142.21,141.91,142.14,26023.0
2021-12-30 14:30:00,142.12,142.14,141.84,142.02,29035.0,142.12,142.14,141.84,142.02,29035.0
2021-12-30 15:00:00,141.99,142.03,141.72,141.77,26789.0,141.99,142.03,141.72,141.77,26789.0
2021-12-30 15:30:00,141.81,141.89,141.12,141.28,115802.0,141.81,141.89,141.12,141.28,115802.0
2021-12-31 09:30:00,140.82,140.86,140.15,140.36,51067.0,140.82,140.86,140.15,140.36,51067.0
2021-12-31 10:00:00,140.35,141.03,140.3,140.91,27367.0,140.35,141.03,140.3,140.91,27367.0
2021-12-31 10:30:00,140.91,140.91,140.37,140.63,26401.0,140.91,140.91,140.37,140.63,26401.0
2021-12-31 11:00:00,140.61,140.82,140.31,140.67,27269.0,140.61,140.82,140.31,140.67,27269.0
2021-12-31 11:30:00,140.66,140.74,140.33,140.35,18884.0,140.66,140.74,140.33,140.35,18884.0
2021-12-31 12:00:00,140.33,140.72,140.26,140.63,15730.0,140.33,140.72,140.26,140.63,15730.0
2021-12-31 12:30:00,140.66,140.95,140.61,140.95,18744.0,140.66,140.95,140.61,140.95,18744.0
2021-12-31 13:00:00,140.98,141.05,140.83,141.05,15236.0,140.98,141.05,140.83,141.05,15236.0
2021-12-31 13:30:00,141.08,141.16,140.89,141.09,53341.0,141.08,141.16,140.89,141.09,53341.0
2021-12-31 14:00:00,141.13,141.18,140.68,141.15,24443.0,141.13,141.18,140.68,141.15,24443.0
2021-12-31 14:30:00,141.18,141.3,140.73,140.94,31236.0,141.18,141.3,140.73,140.94,31236.0
2021-12-31 15:00:00,140.96,141.05,140.8,141.02,43071.0,140.96,141.05,140.8,141.02,43071.0
2021-12-31 15:30:00,141.01,141.22,140.31,140.57,106124.0,141.01,141.22,140.31,140.57,106124.0
2022-01-03 09:30:00,140.52,141.57,140.14,140.44,124586.0,140.52,141.57,140.14,140.44,124586.0
2022-01-03 10:00:00,140.56,141.7,139.89,141.67,88390.0,140.56,141.7,139.89,141.67,88390.0
2022-01-03 10:30:00,141.8,141.8,140.55,140.67,59556.0,141.8,141.8,140.55,140.67,59556.0
2022-01-03 11:00:00,140.69,140.7,140.09,140.3,48686.0,140.69,140.7,140.09,140.3,48686.0
2022-01-03 11:30:00,140.28,140.47,139.97,140.42,39439.0,140.28,140.47,139.97,140.42,39439.0
2022-01-03 12:00:00,140.33,140.92,140.17,140.91,26637.0,140.33,140.92,140.17,140.91,26637.0
2022-01-03 12:30:00,140.91,141.01,140.7,140.7,32650.0,140.91,141.01,140.7,140.7,32650.0
2022-01-03 13:00:00,140.7,140.78,140.38,140.72,20841.0,140.7,140.78,140.38,140.72,20841.0
2022-01-03 13:30:00,140.74,141.12,140.57,141.11,26412.0,140.74,141.12,140.57,141.11,26412.0
2022-01-03 14:00:00,141.04,141.27,140.92,141.07,41976.0,141.04,141.27,140.92,141.07,41976.0
2022-01-03 14:30:00,141.03,141.15,140.89,140.92,44686.0,141.03,141.15,140.89,140.92,44686.0
2022-01-03 15:00:00,140.9,140.94,140.51,140.71,60742.0,140.9,140.94,140.51,140.71,60742.0
2022-01-03 15:30:00,140.71,141.2,140.53,141.14,192746.0,140.71,141.2,140.53,141.14,192746.0
2022-01-04 09:30:00,141.08,142.16,140.59,141.18,103555.0,141.08,142.16,140.59,141.18,103555.0
2022-01-04 10:00:00,141.19,141.21,140.62,140.94,61006.0,141.19,141.21,140.62,140.94,61006.0
2022-01-04 10:30:00,140.89,141.15,140.6,140.8,55820.0,140.89,141.15,140.6,140.8,55820.0
2022-01-04 11:00:00,140.75,141.34,140.68,141.03,72492.0,140.75,141.34,140.68,141.03,72492.0
2022-01-04 11:30:00,140.99,141.15,140.73,140.87,36130.0,140.99,141.15,140.73,140.87,36130.0
2022-01-04 12:00:00,140.89,141.01,140.72,140.72,28439.0,140.89,141.01,140.72,140.72,28439.0
2022-01-04 12:30:00,140.77,141.25,140.68,140.76,28616.0,140.77,141.25,140.68,140.76,28616.0
2022-01-04 13:00:00,140.81,140.88,140.5,140.74,27771.0,140.81,140.88,140.5,140.74,27771.0
2022-01-04 13:30:00,140.67,140.9,140.52,140.58,50269.0,140.67,140.9,140.52,140.58,50269.0
2022-01-04 14:00:00,140.61,140.79,140.58,140.63,31035.0,140.61,140.79,140.58,140.63,31035.0
2022-01-04 14:30:00,140.64,140.94,140.24,140.38,48931.0,140.64,140.94,140.24,140.38,48931.0
2022-01-04 15:00:00,140.4,140.87,140.35,140.84,42793.0,140.4,140.87,140.35,140.84,42793.0
2022-01-04 15:30:00,140.83,140.87,139.85,140.41,167571.0,140.83,140.87,139.85,140.41,167571.0
2022-01-05 09:30:00,140.84,141.55,139.82,141.52,102245.0,140.84,141.55,139.82,141.52,102245.0
2022-01-05 10:00:00,141.33,143.06,141.21,142.84,86609.0,141.33,143.06,141.21,142.84,86609.0
2022-01-05 10:30:00,142.87,143.1,142.01,142.2,54687.0,142.87,143.1,142.01,142.2,54687.0
2022-01-05 11:00:00,142.2,142.87,142.12,142.62,140969.0,142.2,142.87,142.12,142.62,140969.0
2022-01-05 11:30:00,142.55,143.15,142.54,143.04,49793.0,142.55,143.15,142.54,143.04,49793.0
2022-01-05 12:00:00,143.05,143.36,142.93,143.06,62409.0,143.05,143.36,142.93,143.06,62409.0
2022-01-05 12:30:00,143.02,143.18,142.61,142.64,47356.0,143.02,143.18,142.61,142.64,47356.0
2022-01-05 13:00:00,142.68,143.02,142.32,142.4,42351.0,142.68,143.02,142.32,142.4,42351.0
2022-01-05 13:30:00,142.43,142.83,142.42,142.81,38106.0,142.43,142.83,142.42,142.81,38106.0
2022-01-05 14:00:00,142.79,143.02,141.27,141.38,62750.0,142.79,143.02,141.27,141.38,62750.0
2022-01-05 14:30:00,141.41,141.48,140.59,141.21,62286.0,141.41,141.48,140.59,141.21,62286.0
2022-01-05 15:00:00,141.17,141.21,140.67,140.88,77177.0,141.17,141.21,140.67,140.88,77177.0
2022-01-05 15:30:00,140.85,141.27,140.32,140.34,227059.0,140.85,141.27,140.32,140.34,227059.0
2022-01-06 09:30:00,139.34,141.02,138.64,139.9,107252.0,139.34,141.02,138.64,139.9,107252.0
2022-01-06 10:00:00,140.25,141.09,139.86,140.92,75605.0,140.25,141.09,139.86,140.92,75605.0
2022-01-06 10:30:00,140.99,143.7,140.92,142.41,108410.0,140.99,143.7,140.92,142.41,108410.0
2022-01-06 11:00:00,142.59,143.79,142.01,143.22,154232.0,142.59,143.79,142.01,143.22,154232.0
2022-01-06 11:30:00,143.2,143.36,142.5,143.2,74438.0,143.2,143.36,142.5,143.2,74438.0
2022-01-06 12:00:00,143.27,144.08,142.84,144.08,34849.0,143.27,144.08,142.84,144.08,34849.0
2022-01-06 12:30:00,144.12,144.46,143.91,144.16,96551.0,144.12,144.46,143.91,144.16,96551.0
2022-01-06 13:00:00,144.17,144.33,142.77,143.07,71008.0,144.17,144.33,142.77,143.07,71008.0
2022-01-06 13:30:00,143.11,143.77,143.02,143.36,33059.0,143.11,143.77,143.02,143.36,33059.0
2022-01-06 14:00:00,143.34,143.52,142.71,143.01,65490.0,143.34,143.52,142.71,143.01,65490.0
2022-01-06 14:30:00,143.0,143.52,142.76,143.31,61635.0,143.0,143.52,142.76,143.31,61635.0
2022-01-06 15:00:00,143.36,143.51,143.05,143.47,55975.0,143.36,143.51,143.05,143.47,55975.0
2022-01-06 15:30:00,143.44,143.48,142.67,142.86,160858.0,143.44,143.48,142.67,142.86,160858.0
2022-01-07 09:30:00,142.57,143.87,141.51,142.93,99480.0,142.57,143.87,141.51,142.93,99480.0
2022-01-07 10:00:00,143.02,143.29,142.67,143.0,47445.0,143.02,143.29,142.67,143.0,47445.0
2022-01-07 10:30:00,142.96,143.1,141.56,141.69,119970.0,142.96,143.1,141.56,141.69,119970.0
2022-01-07 11:00:00,141.69,141.72,140.56,141.52,118717.0,141.69,141.72,140.56,141.52,118717.0
2022-01-07 11:30:00,141.53,142.3,141.2,142.3,79835.0,141.53,142.3,141.2,142.3,79835.0
2022-01-07 12:00:00,142.28,142.28,141.31,141.37,37166.0,142.28,142.28,141.31,141.37,37166.0
2022-01-07 12:30:00,141.3,141.81,141.27,141.64,51117.0,141.3,141.81,141.27,141.64,51117.0
2022-01-07 13:00:00,141.61,142.13,141.52,142.01,44005.0,141.61,142.13,141.52,142.01,44005.0
2022-01-07 13:30:00,141.91,142.16,141.77,142.15,29817.0,141.91,142.16,141.77,142.15,29817.0
2022-01-07 14:00:00,142.18,142.19,141.6,141.71,46198.0,142.18,142.19,141.6,141.71,46198.0
2022-01-07 14:30:00,141.78,142.26,141.66,142.08,74864.0,141.78,142.26,141.66,142.08,74864.0
2022-01-07 15:00:00,142.12,142.14,141.28,141.34,74637.0,142.12,142.14,141.28,141.34,74637.0
2022-01-07 15:30:00,141.38,141.55,140.84,140.89,245761.0,141.38,141.55,140.84,140.89,245761.0
2022-01-10 09:30:00,140.23,140.61,135.64,136.59,257611.0,140.23,140.61,135.64,136.59,257611.0
2022-01-10 10:00:00,136.66,136.89,135.34,135.92,97869.0,136.66,136.89,135.34,135.92,97869.0
2022-01-10 10:30:00,135.86,136.57,135.13,135.25,82054.0,135.86,136.57,135.13,135.25,82054.0
2022-01-10 11:00:00,135.29,135.83,134.83,135.73,78841.0,135.29,135.83,134.83,135.73,78841.0
2022-01-10 11:30:00,135.77,135.78,134.72,134.83,65911.0,135.77,135.78,134.72,134.83,65911.0
2022-01-10 12:00:00,134.85,135.34,134.57,135.11,53319.0,134.85,135.34,134.57,135.11,53319.0
2022-01-10 12:30:00,135.14,135.33,134.94,135.17,57085.0,135.14,135.33,134.94,135.17,57085.0
2022-01-10 13:00:00,135.21,135.21,134.7,134.85,43180.0,135.21,135.21,134.7,134.85,43180.0
2022-01-10 13:30:00,134.83,135.22,134.65,135.15,69838.0,134.83,135.22,134.65,135.15,69838.0
2022-01-10 14:00:00,135.16,136.16,135.14,136.15,55664.0,135.16,136.16,135.14,136.15,55664.0
2022-01-10 14:30:00,136.14,136.31,135.31,135.48,63565.0,136.14,136.31,135.31,135.48,63565.0
2022-01-10 15:00:00,135.48,135.57,134.89,135.11,56750.0,135.48,135.57,134.89,135.11,56750.0
2022-01-10 15:30:00,135.12,135.79,134.95,135.67,224886.0,135.12,135.79,134.95,135.67,224886.0
2022-01-11 09:30:00,135.92,136.6,134.67,135.15,71774.0,135.92,136.6,134.67,135.15,71774.0
2022-01-11 10:00:00,135.31,136.53,135.23,136.29,27184.0,135.31,136.53,135.23,136.29,27184.0
2022-01-11 10:30:00,136.29,136.6,135.82,136.08,39493.0,136.29,136.6,135.82,136.08,39493.0
2022-01-11 11:00:00,136.09,137.07,135.99,137.05,50550.0,136.09,137.07,135.99,137.05,50550.0
2022-01-11 11:30:00,137.05,137.29,136.74,137.11,51502.0,137.05,137.29,136.74,137.11,51502.0
2022-01-11 12:00:00,137.16,137.22,136.65,136.67,43804.0,137.16,137.22,136.65,136.67,43804.0
2022-01-11 12:30:00,136.71,136.76,136.43,136.57,39161.0,136.71,136.76,136.43,136.57,39161.0
2022-01-11 13:00:00,136.55,136.62,136.41,136.52,37807.0,136.55,136.62,136.41,136.52,37807.0
2022-01-11 13:30:00,136.5,136.85,136.44,136.79,57964.0,136.5,136.85,136.44,136.79,57964.0
2022-01-11 14:00:00,136.85,136.86,136.4,136.59,39848.0,136.85,136.86,136.4,136.59,39848.0
2022-01-11 14:30:00,136.59,136.77,136.51,136.71,33254.0,136.59,136.77,136.51,136.71,33254.0
2022-01-11 15:00:00,136.71,137.17,136.71,137.17,51411.0,136.71,137.17,136.71,137.17,51411.0
2022-01-11 15:30:00,137.18,137.23,136.49,137.11,216891.0,137.18,137.23,136.49,137.11,216891.0
2022-01-12 09:30:00,137.94,139.05,137.52,138.63,39773.0,137.94,139.05,137.52,138.63,39773.0
2022-01-12 10:00:00,138.65,138.65,137.71,137.75,36795.0,138.65,138.65,137.71,137.75,36795.0
2022-01-12 10:30:00,137.7,137.7,136.56,136.98,41214.0,137.7,137.7,136.56,136.98,41214.0
2022-01-12 11:00:00,137.0,137.34,136.51,137.34,35253.0,137.0,137.34,136.51,137.34,35253.0
2022-01-12 11:30:00,137.32,137.73,137.11,137.24,55267.0,137.32,137.73,137.11,137.24,55267.0
2022-01-12 12:00:00,137.2,137.32,136.9,137.14,50457.0,137.2,137.32,136.9,137.14,50457.0
2022-01-12 12:30:00,137.11,137.31,136.94,137.12,26181.0,137.11,137.31,136.94,137.12,26181.0
2022-01-12 13:00:00,137.06,137.1,136.66,136.81,57075.0,137.06,137.1,136.66,136.81,57075.0
2022-01-12 13:30:00,136.79,136.82,136.14,136.14,73028.0,136.79,136.82,136.14,136.14,73028.0
2022-01-12 14:00:00,136.1,137.06,136.08,137.06,203314.0,136.1,137.06,136.08,137.06,203314.0
2022-01-12 14:30:00,137.08,137.57,136.7,137.41,39579.0,137.08,137.57,136.7,137.41,39579.0
2022-01-12 15:00:00,137.41,137.45,136.81,137.03,90991.0,137.41,137.45,136.81,137.03,90991.0
2022-01-12 15:30:00,137.03,137.26,136.68,136.86,417686.0,137.03,137.26,136.68,136.86,417686.0
2022-01-13 09:30:00,137.69,137.78,136.61,136.88,260365.0,137.69,137.78,136.61,136.88,260365.0
2022-01-13 10:00:00,136.87,137.25,136.17,137.03,62653.0,136.87,137.25,136.17,137.03,62653.0
2022-01-13 10:30:00,137.09,137.4,136.3,136.37,121577.0,137.09,137.4,136.3,136.37,121577.0
2022-01-13 11:00:00,136.37,136.93,135.76,136.7,184747.0,136.37,136.93,135.76,136.7,184747.0
2022-01-13 11:30:00,136.71,137.29,136.25,136.85,1641044.0,136.71,137.29,136.25,136.85,1641044.0
2022-01-13 12:00:00,136.9,136.99,134.46,134.66,136097.0,136.9,136.99,134.46,134.66,136097.0
2022-01-13 12:30:00,134.61,134.88,134.19,134.61,96949.0,134.61,134.88,134.19,134.61,96949.0
2022-01-13 13:00:00,134.64,135.83,134.54,135.69,51980.0,134.64,135.83,134.54,135.69,51980.0
2022-01-13 13:30:00,135.68,135.68,134.89,135.37,44844.0,135.68,135.68,134.89,135.37,44844.0
2022-01-13 14:00:00,135.41,135.48,134.84,134.88,45037.0,135.41,135.48,134.84,134.88,45037.0
2022-01-13 14:30:00,134.84,135.09,134.7,134.95,25906.0,134.84,135.09,134.7,134.95,25906.0
2022-01-13 15:00:00,134.87,134.87,134.17,134.36,106539.0,134.87,134.87,134.17,134.36,106539.0
2022-01-13 15:30:00,134.34,134.42,133.77,134.08,206160.0,134.34,134.42,133.77,134.08,206160.0
2022-01-14 09:30:00,132.18,132.75,131.15,132.2,233365.0,132.18,132.75,131.15,132.2,233365.0
2022-01-14 10:00:00,132.28,132.29,131.1,131.1,89950.0,132.28,132.29,131.1,131.1,89950.0
2022-01-14 10:30:00,131.09,131.09,129.16,129.59,195859.0,131.09,131.09,129.16,129.59,195859.0
2022-01-14 11:00:00,129.56,129.59,128.75,128.86,92036.0,129.56,129.59,128.75,128.86,92036.0
2022-01-14 11:30:00,128.99,129.32,128.7,128.73,88630.0,128.99,129.32,128.7,128.73,88630.0
2022-01-14 12:00:00,128.77,129.1,128.52,128.8,121431.0,128.77,129.1,128.52,128.8,121431.0
2022-01-14 12:30:00,128.82,129.1,127.63,127.82,78772.0,128.82,129.1,127.63,127.82,78772.0
2022-01-14 13:00:00,127.8,128.36,127.5,127.9,117432.0,127.8,128.36,127.5,127.9,117432.0
2022-01-14 13:30:00,127.87,128.56,127.52,128.44,161224.0,127.87,128.56,127.52,128.44,161224.0
2022-01-14 14:00:00,128.44,129.63,128.44,129.05,166707.0,128.44,129.63,128.44,129.05,166707.0
2022-01-14 14:30:00,129.08,129.98,129.05,129.96,77616.0,129.08,129.98,129.05,129.96,77616.0
2022-01-14 15:00:00,129.99,130.67,129.4,130.52,163325.0,129.99,130.67,129.4,130.52,163325.0
2022-01-14 15:30:00,130.53,131.07,130.19,130.83,322352.0,130.53,131.07,130.19,130.83,322352.0
2022-01-18 09:30:00,129.72,129.77,127.73,128.14,134215.0,129.72,129.77,127.73,128.14,134215.0
2022-01-18 10:00:00,128.1,129.06,128.01,128.77,81713.0,128.1,129.06,128.01,128.77,81713.0
2022-01-18 10:30:00,128.75,129.1,128.52,128.93,45888.0,128.75,129.1,128.52,128.93,45888.0
2022-01-18 11:00:00,128.92,129.39,128.85,128.85,49404.0,128.92,129.39,128.85,128.85,49404.0
2022-01-18 11:30:00,128.77,129.22,128.56,129.07,43068.0,128.77,129.22,128.56,129.07,43068.0
2022-01-18 12:00:00,129.03,129.09,128.66,128.84,25794.0,129.03,129.09,128.66,128.84,25794.0
2022-01-18 12:30:00,128.78,128.91,128.2,128.22,37334.0,128.78,128.91,128.2,128.22,37334.0
2022-01-18 13:00:00,128.22,128.51,128.17,128.27,29187.0,128.22,128.51,128.17,128.27,29187.0
2022-01-18 13:30:00,128.28,128.68,128.25,128.62,35907.0,128.28,128.68,128.25,128.62,35907.0
2022-01-18 14:00:00,128.62,128.75,128.39,128.64,43502.0,128.62,128.75,128.39,128.64,43502.0
2022-01-18 14:30:00,128.62,129.04,128.61,129.04,39563.0,128.62,129.04,128.61,129.04,39563.0
2022-01-18 15:00:00,129.01,129.29,128.81,129.18,84913.0,129.01,129.29,128.81,129.18,84913.0
2022-01-18 15:30:00,129.18,129.73,128.85,129.05,333063.0,129.18,129.73,128.85,129.05,333063.0
2022-01-19 09:30:00,129.57,132.36,129.09,131.71,120201.0,129.57,132.36,129.09,131.71,120201.0
2022-01-19 10:00:00,131.72,131.72,130.98,131.54,61413.0,131.72,131.72,130.98,131.54,61413.0
2022-01-19 10:30:00,131.56,131.95,131.23,131.39,60594.0,131.56,131.95,131.23,131.39,60594.0
2022-01-19 11:00:00,131.5,132.33,131.38,132.18,55547.0,131.5,132.33,131.38,132.18,55547.0
2022-01-19 11:30:00,132.11,132.53,131.75,132.37,43227.0,132.11,132.53,131.75,132.37,43227.0
2022-01-19 12:00:00,132.37,132.75,132.12,132.21,35254.0,132.37,132.75,132.12,132.21,35254.0
2022-01-19 12:30:00,132.18,132.54,132.02,132.35,34391.0,132.18,132.54,132.02,132.35,34391.0
2022-01-19 13:00:00,132.31,132.62,132.16,132.42,33445.0,132.31,132.62,132.16,132.42,33445.0
2022-01-19 13:30:00,132.28,132.51,132.17,132.42,28233.0,132.28,132.51,132.17,132.42,28233.0
2022-01-19 14:00:00,132.38,132.48,131.85,132.34,45960.0,132.38,132.48,131.85,132.34,45960.0
2022-01-19 14:30:00,132.36,132.88,132.23,132.86,37147.0,132.36,132.88,132.23,132.86,37147.0
2022-01-19 15:00:00,132.84,133.06,132.4,132.44,101685.0,132.84,133.06,132.4,132.44,101685.0
2022-01-19 15:30:00,132.46,132.8,131.25,131.29,353364.0,132.46,132.8,131.25,131.29,353364.0
2022-01-20 09:30:00,132.13,133.23,131.45,132.85,112182.0,132.13,133.23,131.45,132.85,112182.0
2022-01-20 10:00:00,132.75,133.2,132.3,132.58,119680.0,132.75,133.2,132.3,132.58,119680.0
2022-01-20 10:30:00,132.59,133.08,132.58,132.61,32851.0,132.59,133.08,132.58,132.61,32851.0
2022-01-20 11:00:00,132.63,132.96,132.51,132.72,33542.0,132.63,132.96,132.51,132.72,33542.0
2022-01-20 11:30:00,132.72,133.24,132.71,133.02,32995.0,132.72,133.24,132.71,133.02,32995.0
2022-01-20 12:00:00,133.07,133.11,132.65,132.97,23208.0,133.07,133.11,132.65,132.97,23208.0
2022-01-20 12:30:00,132.93,132.99,132.24,132.47,81802.0,132.93,132.99,132.24,132.47,81802.0
2022-01-20 13:00:00,132.45,132.55,131.46,131.58,149834.0,132.45,132.55,131.46,131.58,149834.0
2022-01-20 13:30:00,131.62,132.03,131.51,131.66,45574.0,131.62,132.03,131.51,131.66,45574.0
2022-01-20 14:00:00,131.78,132.01,131.2,131.25,41238.0,131.78,132.01,131.2,131.25,41238.0
2022-01-20 14:30:00,131.21,131.37,130.59,130.64,56431.0,131.21,131.37,130.59,130.64,56431.0
2022-01-20 15:00:00,130.59,130.79,129.46,129.46,66040.0,130.59,130.79,129.46,129.46,66040.0
2022-01-20 15:30:00,129.43,129.45,127.73,127.94,345242.0,129.43,129.45,127.73,127.94,345242.0
2022-01-21 09:30:00,127.43,127.59,125.8,127.11,155850.0,127.43,127.59,125.8,127.11,155850.0
2022-01-21 10:00:00,127.09,128.08,126.45,127.62,190821.0,127.09,128.08,126.45,127.62,190821.0
2022-01-21 10:30:00,127.53,128.39,127.27,128.04,44504.0,127.53,128.39,127.27,128.04,44504.0
2022-01-21 11:00:00,128.0,128.86,127.93,128.26,52032.0,128.0,128.86,127.93,128.26,52032.0
2022-01-21 11:30:00,128.17,128.17,126.68,127.28,35598.0,128.17,128.17,126.68,127.28,35598.0
2022-01-21 12:00:00,127.18,127.53,126.57,127.05,74146.0,127.18,127.53,126.57,127.05,74146.0
2022-01-21 12:30:00,126.98,127.24,126.58,126.9,37796.0,126.98,127.24,126.58,126.9,37796.0
2022-01-21 13:00:00,126.88,127.39,126.63,126.79,26165.0,126.88,127.39,126.63,126.79,26165.0
2022-01-21 13:30:00,126.73,127.41,126.73,127.11,38783.0,126.73,127.41,126.73,127.11,38783.0
2022-01-21 14:00:00,127.06,127.22,126.34,126.42,33438.0,127.06,127.22,126.34,126.42,33438.0
2022-01-21 14:30:00,126.33,126.75,126.31,126.38,48609.0,126.33,126.75,126.31,126.38,48609.0
2022-01-21 15:00:00,126.25,126.55,125.9,126.13,94772.0,126.25,126.55,125.9,126.13,94772.0
2022-01-21 15:30:00,126.11,127.08,125.79,126.21,403544.0,126.11,127.08,125.79,126.21,403544.0
2022-01-24 09:30:00,123.62,128.31,123.62,127.23,182811.0,123.62,128.31,123.62,127.23,182811.0
2022-01-24 10:00:00,127.3,128.86,126.89,128.76,103087.0,127.3,128.86,126.89,128.76,103087.0
2022-01-24 10:30:00,128.83,129.08,128.06,128.61,74062.0,128.83,129.08,128.06,128.61,74062.0
2022-01-24 11:00:00,128.62,128.78,128.0,128.71,40853.0,128.62,128.78,128.0,128.71,40853.0
2022-01-24 11:30:00,128.66,128.87,127.05,128.29,57935.0,128.66,128.87,127.05,128.29,57935.0
2022-01-24 12:00:00,128.28,128.33,127.34,127.94,56724.0,128.28,128.33,127.34,127.94,56724.0
2022-01-24 12:30:00,127.92,129.09,127.76,128.97,51773.0,127.92,129.09,127.76,128.97,51773.0
2022-01-24 13:00:00,129.03,130.19,128.94,129.29,61693.0,129.03,130.19,128.94,129.29,61693.0
2022-01-24 13:30:00,129.29,130.89,129.29,130.84,54322.0,129.29,130.89,129.29,130.84,54322.0
2022-01-24 14:00:00,130.91,131.77,129.25,129.25,92972.0,130.91,131.77,129.25,129.25,92972.0
2022-01-24 14:30:00,129.35,129.71,128.64,129.68,72361.0,129.35,129.71,128.64,129.68,72361.0
2022-01-24 15:00:00,129.66,130.73,129.63,130.51,58155.0,129.66,130.73,129.63,130.51,58155.0
2022-01-24 15:30:00,130.37,132.76,130.19,132.16,383122.0,130.37,132.76,130.19,132.16,383122.0
2022-01-25 09:30:00,130.17,130.82,128.66,129.79,136533.0,130.17,130.82,128.66,129.79,136533.0
2022-01-25 10:00:00,129.75,130.43,128.67,130.31,69490.0,129.75,130.43,128.67,130.31,69490.0
2022-01-25 10:30:00,130.36,131.05,130.15,130.3,137454.0,130.36,131.05,130.15,130.3,137454.0
2022-01-25 11:00:00,130.25,131.03,129.55,130.59,46318.0,130.25,131.03,129.55,130.59,46318.0
2022-01-25 11:30:00,130.51,130.58,129.61,129.64,39980.0,130.51,130.58,129.61,129.64,39980.0
2022-01-25 12:00:00,129.77,130.54,129.41,130.48,18877.0,129.77,130.54,129.41,130.48,18877.0
2022-01-25 12:30:00,130.5,130.64,130.3,130.55,50194.0,130.5,130.64,130.3,130.55,50194.0
2022-01-25 13:00:00,130.51,131.08,130.08,131.08,59568.0,130.51,131.08,130.08,131.08,59568.0
2022-01-25 13:30:00,131.11,131.56,130.9,131.53,57846.0,131.11,131.56,130.9,131.53,57846.0
2022-01-25 14:00:00,131.53,131.88,131.12,131.85,37869.0,131.53,131.88,131.12,131.85,37869.0
2022-01-25 14:30:00,131.84,132.75,131.75,132.67,96485.0,131.84,132.75,131.75,132.67,96485.0
2022-01-25 15:00:00,132.7,132.7,131.75,131.83,185136.0,132.7,132.7,131.75,131.83,185136.0
2022-01-25 15:30:00,131.79,132.06,131.15,131.35,344109.0,131.79,132.06,131.15,131.35,344109.0
2022-01-26 09:30:00,131.57,131.84,129.8,130.79,113341.0,131.57,131.84,129.8,130.79,113341.0
2022-01-26 10:00:00,130.79,131.3,130.26,130.33,71935.0,130.79,131.3,130.26,130.33,71935.0
2022-01-26 10:30:00,130.28,130.32,128.98,129.49,81142.0,130.28,130.32,128.98,129.49,81142.0
2022-01-26 11:00:00,129.53,130.02,129.32,129.5,49616.0,129.53,130.02,129.32,129.5,49616.0
2022-01-26 11:30:00,129.65,129.78,129.03,129.52,35936.0,129.65,129.78,129.03,129.52,35936.0
2022-01-26 12:00:00,129.53,130.33,129.48,129.92,95639.0,129.53,130.33,129.48,129.92,95639.0
2022-01-26 12:30:00,129.9,130.65,129.62,130.6,87527.0,129.9,130.65,129.62,130.6,87527.0
2022-01-26 13:00:00,130.71,130.71,130.16,130.4,32526.0,130.71,130.71,130.16,130.4,32526.0
2022-01-26 13:30:00,130.35,130.64,130.32,130.39,14857.0,130.35,130.64,130.32,130.39,14857.0
2022-01-26 14:00:00,130.6,131.11,129.47,130.28,48492.0,130.6,131.11,129.47,130.28,48492.0
2022-01-26 14:30:00,130.28,130.41,128.64,128.89,85937.0,130.28,130.41,128.64,128.89,85937.0
2022-01-26 15:00:00,128.76,128.76,126.82,127.66,99104.0,128.76,128.76,126.82,127.66,99104.0
2022-01-26 15:30:00,127.81,128.27,127.11,127.57,377124.0,127.81,128.27,127.11,127.57,377124.0
2022-01-27 09:30:00,129.28,130.84,129.0,130.16,52405.0,129.28,130.84,129.0,130.16,52405.0
2022-01-27 10:00:00,130.1,130.51,129.31,129.31,37776.0,130.1,130.51,129.31,129.31,37776.0
2022-01-27 10:30:00,129.5,129.89,128.77,129.81,116379.0,129.5,129.89,128.77,129.81,116379.0
2022-01-27 11:00:00,129.87,130.54,129.69,130.04,29240.0,129.87,130.54,129.69,130.04,29240.0
2022-01-27 11:30:00,130.0,130.83,129.93,130.55,37065.0,130.0,130.83,129.93,130.55,37065.0
2022-01-27 12:00:00,130.52,130.52,129.4,129.55,43658.0,130.52,130.52,129.4,129.55,43658.0
2022-01-27 12:30:00,129.49,129.69,128.91,129.59,23680.0,129.49,129.69,128.91,129.59,23680.0
2022-01-27 13:00:00,129.55,129.62,128.4,128.46,36767.0,129.55,129.62,128.4,128.46,36767.0
2022-01-27 13:30:00,128.54,129.17,128.45,129.06,41376.0,128.54,129.17,128.45,129.06,41376.0
2022-01-27 14:00:00,129.01,129.52,128.69,128.75,42458.0,129.01,129.52,128.69,128.75,42458.0
2022-01-27 14:30:00,128.75,128.88,127.89,128.34,63583.0,128.75,128.88,127.89,128.34,63583.0
2022-01-27 15:00:00,128.34,128.73,127.69,128.34,81094.0,128.34,128.73,127.69,128.34,81094.0
2022-01-27 15:30:00,128.36,128.99,128.0,128.33,138417.0,128.36,128.99,128.0,128.33,138417.0
2022-01-28 09:30:00,127.85,127.85,125.77,126.38,223359.0,127.85,127.85,125.77,126.38,223359.0
2022-01-28 10:00:00,126.48,127.0,126.0,126.17,51138.0,126.48,127.0,126.0,126.17,51138.0
2022-01-28 10:30:00,126.22,127.52,126.08,127.52,35371.0,126.22,127.52,126.08,127.52,35371.0
2022-01-28 11:00:00,127.66,128.01,127.13,127.69,42301.0,127.66,128.01,127.13,127.69,42301.0
2022-01-28 11:30:00,127.72,128.15,127.33,127.83,32863.0,127.72,128.15,127.33,127.83,32863.0
2022-01-28 12:00:00,127.83,128.19,127.26,127.51,29548.0,127.83,128.19,127.26,127.51,29548.0
2022-01-28 12:30:00,127.42,127.72,127.19,127.27,25738.0,127.42,127.72,127.19,127.27,25738.0
2022-01-28 13:00:00,127.22,127.79,127.21,127.39,24667.0,127.22,127.79,127.21,127.39,24667.0
2022-01-28 13:30:00,127.48,127.9,127.27,127.76,45605.0,127.48,127.9,127.27,127.76,45605.0
2022-01-28 14:00:00,127.82,128.11,126.79,126.83,43948.0,127.82,128.11,126.79,126.83,43948.0
2022-01-28 14:30:00,126.78,127.66,126.63,127.61,43559.0,126.78,127.66,126.63,127.61,43559.0
2022-01-28 15:00:00,127.62,128.07,127.49,127.87,41834.0,127.62,128.07,127.49,127.87,41834.0
2022-01-28 15:30:00,127.79,128.69,127.48,128.48,230191.0,127.79,128.69,127.48,128.48,230191.0
2022-01-31 09:30:00,128.21,129.7,128.0,129.48,131880.0,128.21,129.7,128.0,129.48,131880.0
2022-01-31 10:00:00,129.5,130.46,129.44,130.17,114748.0,129.5,130.46,129.44,130.17,114748.0
2022-01-31 10:30:00,130.2,130.39,129.27,129.51,95338.0,130.2,130.39,129.27,129.51,95338.0
2022-01-31 11:00:00,129.54,130.2,129.3,129.64,54744.0,129.54,130.2,129.3,129.64,54744.0
2022-01-31 11:30:00,129.74,130.49,129.45,130.49,87074.0,129.74,130.49,129.45,130.49,87074.0
2022-01-31 12:00:00,130.45,131.25,130.33,130.52,73041.0,130.45,131.25,130.33,130.52,73041.0
2022-01-31 12:30:00,130.52,130.6,130.28,130.42,42531.0,130.52,130.6,130.28,130.42,42531.0
2022-01-31 13:00:00,130.37,130.63,130.2,130.41,30517.0,130.37,130.63,130.2,130.41,30517.0
2022-01-31 13:30:00,130.38,130.61,129.77,130.05,56207.0,130.38,130.61,129.77,130.05,56207.0
2022-01-31 14:00:00,130.16,130.57,130.16,130.54,26711.0,130.16,130.57,130.16,130.54,26711.0
2022-01-31 14:30:00,130.48,130.8,130.33,130.42,50956.0,130.48,130.8,130.33,130.42,50956.0
2022-01-31 15:00:00,130.42,130.45,129.34,129.99,83254.0,130.42,130.45,129.34,129.99,83254.0
2022-01-31 15:30:00,129.99,131.32,129.85,131.19,261379.0,129.99,131.32,129.85,131.19,261379.0
2022-02-01 09:30:00,130.91,132.61,130.73,131.2,93029.0,130.91,132.61,130.73,131.2,93029.0
2022-02-01 10:00:00,131.29,131.67,130.42,131.35,46269.0,131.29,131.67,130.42,131.35,46269.0
2022-02-01 10:30:00,131.48,132.43,131.42,132.4,38932.0,131.48,132.43,131.42,132.4,38932.0
2022-02-01 11:00:00,132.44,132.78,132.08,132.46,36382.0,132.44,132.78,132.08,132.46,36382.0
2022-02-01 11:30:00,132.54,132.69,132.12,132.69,39989.0,132.54,132.69,132.12,132.69,39989.0
2022-02-01 12:00:00,132.65,133.14,132.52,132.61,51646.0,132.65,133.14,132.52,132.61,51646.0
2022-02-01 12:30:00,132.65,132.66,132.04,132.39,28322.0,132.65,132.66,132.04,132.39,28322.0
2022-02-01 13:00:00,132.39,132.99,132.39,132.85,69347.0,132.39,132.99,132.39,132.85,69347.0
2022-02-01 13:30:00,132.79,133.18,132.52,133.14,33813.0,132.79,133.18,132.52,133.14,33813.0
2022-02-01 14:00:00,133.18,133.19,132.61,132.91,34420.0,133.18,133.19,132.61,132.91,34420.0
2022-02-01 14:30:00,132.94,133.48,132.81,133.28,66866.0,132.94,133.48,132.81,133.28,66866.0
2022-02-01 15:00:00,133.17,134.03,133.15,133.81,96667.0,133.17,134.03,133.15,133.81,96667.0
2022-02-01 15:30:00,133.79,134.4,133.65,134.3,280990.0,133.79,134.4,133.65,134.3,280990.0
2022-02-02 09:30:00,133.69,134.66,133.33,133.62,90174.0,133.69,134.66,133.33,133.62,90174.0
2022-02-02 10:00:00,133.67,133.91,132.95,133.29,62350.0,133.67,133.91,132.95,133.29,62350.0
2022-02-02 10:30:00,133.37,133.87,133.01,133.43,72103.0,133.37,133.87,133.01,133.43,72103.0
2022-02-02 11:00:00,133.43,133.49,132.49,132.61,62067.0,133.43,133.49,132.49,132.61,62067.0
2022-02-02 11:30:00,132.51,132.84,132.07,132.74,35471.0,132.51,132.84,132.07,132.74,35471.0
2022-02-02 12:00:00,132.67,133.02,132.43,132.79,26284.0,132.67,133.02,132.43,132.79,26284.0
2022-02-02 12:30:00,132.66,133.56,132.63,133.56,47558.0,132.66,133.56,132.63,133.56,47558.0
2022-02-02 13:00:00,133.59,133.95,133.4,133.44,58754.0,133.59,133.95,133.4,133.44,58754.0
2022-02-02 13:30:00,133.42,133.57,133.04,133.51,28794.0,133.42,133.57,133.04,133.51,28794.0
2022-02-02 14:00:00,133.54,133.63,133.19,133.35,26891.0,133.54,133.63,133.19,133.35,26891.0
2022-02-02 14:30:00,133.3,133.82,133.3,133.65,25851.0,133.3,133.82,133.3,133.65,25851.0
2022-02-02 15:00:00,133.6,133.84,133.45,133.53,40712.0,133.6,133.84,133.45,133.53,40712.0
2022-02-02 15:30:00,133.56,133.88,133.42,133.76,200115.0,133.56,133.88,133.42,133.76,200115.0
2022-02-03 09:30:00,132.85,133.84,131.69,131.96,67604.0,132.85,133.84,131.69,131.96,67604.0
2022-02-03 10:00:00,131.96,132.85,131.95,132.85,46302.0,131.96,132.85,131.95,132.85,46302.0
2022-02-03 10:30:00,132.84,133.15,132.58,132.88,21812.0,132.84,133.15,132.58,132.88,21812.0
2022-02-03 11:00:00,132.94,133.34,132.82,133.06,29165.0,132.94,133.34,132.82,133.06,29165.0
2022-02-03 11:30:00,133.06,133.21,132.27,132.33,33757.0,133.06,133.21,132.27,132.33,33757.0
2022-02-03 12:00:00,132.34,132.65,132.22,132.59,18203.0,132.34,132.65,132.22,132.59,18203.0
2022-02-03 12:30:00,132.49,133.12,132.21,132.36,39693.0,132.49,133.12,132.21,132.36,39693.0
2022-02-03 13:00:00,132.32,132.64,132.16,132.22,33233.0,132.32,132.64,132.16,132.22,33233.0
2022-02-03 13:30:00,132.29,132.55,132.23,132.38,19837.0,132.29,132.55,132.23,132.38,19837.0
2022-02-03 14:00:00,132.43,132.65,132.2,132.31,47465.0,132.43,132.65,132.2,132.31,47465.0
2022-02-03 14:30:00,132.25,132.41,131.85,132.0,30648.0,132.25,132.41,131.85,132.0,30648.0
2022-02-03 15:00:00,131.95,132.16,131.62,131.82,41572.0,131.95,132.16,131.62,131.82,41572.0
2022-02-03 15:30:00,131.75,132.18,131.25,131.98,495455.0,131.75,132.18,131.25,131.98,495455.0
2022-02-04 09:30:00,131.14,131.36,130.35,130.84,135217.0,131.14,131.36,130.35,130.84,135217.0
2022-02-04 10:00:00,130.91,131.65,130.48,131.25,91297.0,130.91,131.65,130.48,131.25,91297.0
2022-02-04 10:30:00,131.25,131.46,129.36,129.71,81382.0,131.25,131.46,129.36,129.71,81382.0
2022-02-04 11:00:00,129.5,130.4,129.31,130.17,42155.0,129.5,130.4,129.31,130.17,42155.0
2022-02-04 11:30:00,130.21,131.0,130.21,130.92,36167.0,130.21,131.0,130.21,130.92,36167.0
2022-02-04 12:00:00,130.96,131.48,130.72,131.34,31688.0,130.96,131.48,130.72,131.34,31688.0
2022-02-04 12:30:00,131.38,131.79,131.05,131.78,24316.0,131.38,131.79,131.05,131.78,24316.0
2022-02-04 13:00:00,131.78,132.32,131.77,132.15,35103.0,131.78,132.32,131.77,132.15,35103.0
2022-02-04 13:30:00,132.12,132.81,132.04,132.37,44299.0,132.12,132.81,132.04,132.37,44299.0
2022-02-04 14:00:00,132.47,132.8,132.22,132.37,32047.0,132.47,132.8,132.22,132.37,32047.0
2022-02-04 14:30:00,132.44,132.95,132.44,132.94,27149.0,132.44,132.95,132.44,132.94,27149.0
2022-02-04 15:00:00,132.94,133.83,132.94,133.47,67729.0,132.94,133.83,132.94,133.47,67729.0
2022-02-04 15:30:00,133.48,133.77,133.13,133.55,339369.0,133.48,133.77,133.13,133.55,339369.0
2022-02-07 09:30:00,133.68,135.15,133.68,134.48,99081.0,133.68,135.15,133.68,134.48,99081.0
2022-02-07 10:00:00,134.4,135.1,134.13,134.83,100833.0,134.4,135.1,134.13,134.83,100833.0
2022-02-07 10:30:00,134.82,135.09,134.25,134.6,63608.0,134.82,135.09,134.25,134.6,63608.0
2022-02-07 11:00:00,134.58,135.15,134.34,135.15,74083.0,134.58,135.15,134.34,135.15,74083.0
2022-02-07 11:30:00,135.1,135.26,134.61,135.22,51928.0,135.1,135.26,134.61,135.22,51928.0
2022-02-07 12:00:00,135.17,135.2,134.43,134.62,54322.0,135.17,135.2,134.43,134.62,54322.0
2022-02-07 12:30:00,134.54,135.36,134.54,135.27,32429.0,134.54,135.36,134.54,135.27,32429.0
2022-02-07 13:00:00,135.3,135.6,135.2,135.55,32054.0,135.3,135.6,135.2,135.55,32054.0
2022-02-07 13:30:00,135.57,135.98,135.46,135.96,44509.0,135.57,135.98,135.46,135.96,44509.0
2022-02-07 14:00:00,135.95,136.02,135.75,135.94,32721.0,135.95,136.02,135.75,135.94,32721.0
2022-02-07 14:30:00,135.92,136.57,135.92,136.44,71905.0,135.92,136.57,135.92,136.44,71905.0
2022-02-07 15:00:00,136.38,137.1,136.35,136.66,100531.0,136.38,137.1,136.35,136.66,100531.0
2022-02-07 15:30:00,136.67,136.81,135.56,135.74,280818.0,136.67,136.81,135.56,135.74,280818.0
2022-02-08 09:30:00,136.08,137.29,135.94,137.1,46713.0,136.08,137.29,135.94,137.1,46713.0
2022-02-08 10:00:00,137.03,137.73,136.49,137.56,46435.0,137.03,137.73,136.49,137.56,46435.0
2022-02-08 10:30:00,137.5,138.88,137.49,138.8,46132.0,137.5,138.88,137.49,138.8,46132.0
2022-02-08 11:00:00,138.8,139.76,138.75,139.74,87598.0,138.8,139.76,138.75,139.74,87598.0
2022-02-08 11:30:00,139.79,140.18,139.15,139.19,74560.0,139.79,140.18,139.15,139.19,74560.0
2022-02-08 12:00:00,139.3,139.48,139.0,139.39,39068.0,139.3,139.48,139.0,139.39,39068.0
2022-02-08 12:30:00,139.36,139.8,139.36,139.67,49764.0,139.36,139.8,139.36,139.67,49764.0
2022-02-08 13:00:00,139.67,139.75,138.82,138.86,26598.0,139.67,139.75,138.82,138.86,26598.0
2022-02-08 13:30:00,138.85,139.14,138.73,139.02,41215.0,138.85,139.14,138.73,139.02,41215.0
2022-02-08 14:00:00,139.12,139.19,138.56,138.71,56561.0,139.12,139.19,138.56,138.71,56561.0
2022-02-08 14:30:00,138.69,139.47,138.65,139.46,82113.0,138.69,139.47,138.65,139.46,82113.0
2022-02-08 15:00:00,139.47,139.91,139.12,139.34,125452.0,139.47,139.91,139.12,139.34,125452.0
2022-02-08 15:30:00,139.34,139.99,139.13,139.32,311162.0,139.34,139.99,139.13,139.32,311162.0
2022-02-09 09:30:00,140.21,142.1,140.05,141.95,96954.0,140.21,142.1,140.05,141.95,96954.0
2022-02-09 10:00:00,141.97,142.2,141.16,141.55,75461.0,141.97,142.2,141.16,141.55,75461.0
2022-02-09 10:30:00,141.55,142.24,141.42,141.47,144408.0,141.55,142.24,141.42,141.47,144408.0
2022-02-09 11:00:00,141.57,141.69,141.16,141.47,51866.0,141.57,141.69,141.16,141.47,51866.0
2022-02-09 11:30:00,141.5,141.97,141.1,141.97,36408.0,141.5,141.97,141.1,141.97,36408.0
2022-02-09 12:00:00,141.94,142.08,141.36,141.5,31142.0,141.94,142.08,141.36,141.5,31142.0
2022-02-09 12:30:00,141.5,142.02,141.49,141.97,24887.0,141.5,142.02,141.49,141.97,24887.0
2022-02-09 13:00:00,141.98,142.05,141.53,141.75,22351.0,141.98,142.05,141.53,141.75,22351.0
2022-02-09 13:30:00,141.83,142.18,141.61,142.15,37881.0,141.83,142.18,141.61,142.15,37881.0
2022-02-09 14:00:00,142.14,142.38,141.37,141.71,38115.0,142.14,142.38,141.37,141.71,38115.0
2022-02-09 14:30:00,141.73,141.78,141.2,141.28,31860.0,141.73,141.78,141.2,141.28,31860.0
2022-02-09 15:00:00,141.24,141.32,140.86,141.25,42023.0,141.24,141.32,140.86,141.25,42023.0
2022-02-09 15:30:00,141.29,141.98,141.23,141.61,140224.0,141.29,141.98,141.23,141.61,140224.0
2022-02-10 09:30:00,138.79,139.06,138.08,138.88,67361.0,138.79,139.06,138.08,138.88,67361.0
2022-02-10 10:00:00,139.0,139.39,138.55,139.39,43968.0,139.0,139.39,138.55,139.39,43968.0
2022-02-10 10:30:00,139.34,140.41,139.25,140.13,32906.0,139.34,140.41,139.25,140.13,32906.0
2022-02-10 11:00:00,140.05,140.41,139.95,140.11,18327.0,140.05,140.41,139.95,140.11,18327.0
2022-02-10 11:30:00,140.15,140.15,139.46,140.04,24738.0,140.15,140.15,139.46,140.04,24738.0
2022-02-10 12:00:00,140.05,140.74,139.96,140.74,72701.0,140.05,140.74,139.96,140.74,72701.0
2022-02-10 12:30:00,140.73,140.73,139.0,139.17,57657.0,140.73,140.73,139.0,139.17,57657.0
2022-02-10 13:00:00,139.13,139.32,138.4,138.47,37514.0,139.13,139.32,138.4,138.47,37514.0
2022-02-10 13:30:00,138.47,138.62,138.03,138.53,29164.0,138.47,138.62,138.03,138.53,29164.0
2022-02-10 14:00:00,138.64,138.75,138.23,138.6,41690.0,138.64,138.75,138.23,138.6,41690.0
2022-02-10 14:30:00,138.71,138.81,138.12,138.27,73728.0,138.71,138.81,138.12,138.27,73728.0
2022-02-10 15:00:00,138.31,138.79,138.17,138.43,47542.0,138.31,138.79,138.17,138.43,47542.0
2022-02-10 15:30:00,138.39,138.42,137.09,137.87,264922.0,138.39,138.42,137.09,137.87,264922.0
2022-02-11 09:30:00,137.76,139.24,137.01,138.68,36863.0,137.76,139.24,137.01,138.68,36863.0
2022-02-11 10:00:00,138.75,139.49,138.71,139.26,23619.0,138.75,139.49,138.71,139.26,23619.0
2022-02-11 10:30:00,139.36,139.45,138.78,138.97,14915.0,139.36,139.45,138.78,138.97,14915.0
2022-02-11 11:00:00,138.93,139.47,138.87,138.93,23870.0,138.93,139.47,138.87,138.93,23870.0
2022-02-11 11:30:00,138.92,139.23,138.5,139.11,17313.0,138.92,139.23,138.5,139.11,17313.0
2022-02-11 12:00:00,139.18,139.51,139.03,139.41,18896.0,139.18,139.51,139.03,139.41,18896.0
2022-02-11 12:30:00,139.33,139.64,138.92,139.24,29234.0,139.33,139.64,138.92,139.24,29234.0
2022-02-11 13:00:00,139.23,139.37,138.92,138.94,21468.0,139.23,139.37,138.92,138.94,21468.0
2022-02-11 13:30:00,138.96,138.96,137.44,137.6,28010.0,138.96,138.96,137.44,137.6,28010.0
2022-02-11 14:00:00,137.55,138.65,137.34,137.62,34906.0,137.55,138.65,137.34,137.62,34906.0
2022-02-11 14:30:00,137.69,138.4,137.56,138.4,82023.0,137.69,138.4,137.56,138.4,82023.0
2022-02-11 15:00:00,138.28,138.79,137.52,137.81,43907.0,138.28,138.79,137.52,137.81,43907.0
2022-02-11 15:30:00,137.77,138.0,137.11,137.39,178591.0,137.77,138.0,137.11,137.39,178591.0
2022-02-14 09:30:00,137.64,138.07,136.58,136.72,56091.0,137.64,138.07,136.58,136.72,56091.0
2022-02-14 10:00:00,136.76,136.76,135.12,135.53,126349.0,136.76,136.76,135.12,135.53,126349.0
2022-02-14 10:30:00,135.48,135.55,135.01,135.05,53062.0,135.48,135.55,135.01,135.05,53062.0
2022-02-14 11:00:00,135.08,136.85,135.08,136.54,54097.0,135.08,136.85,135.08,136.54,54097.0
2022-02-14 11:30:00,136.55,136.79,136.25,136.63,32483.0,136.55,136.79,136.25,136.63,32483.0
2022-02-14 12:00:00,136.7,137.09,136.47,137.09,19413.0,136.7,137.09,136.47,137.09,19413.0
2022-02-14 12:30:00,137.08,137.46,136.96,137.3,48059.0,137.08,137.46,136.96,137.3,48059.0
2022-02-14 13:00:00,137.38,137.66,136.91,137.17,33588.0,137.38,137.66,136.91,137.17,33588.0
2022-02-14 13:30:00,137.17,137.17,136.11,136.4,36523.0,137.17,137.17,136.11,136.4,36523.0
2022-02-14 14:00:00,136.34,136.74,135.96,136.7,42950.0,136.34,136.74,135.96,136.7,42950.0
2022-02-14 14:30:00,136.64,136.98,136.27,136.48,59006.0,136.64,136.98,136.27,136.48,59006.0
2022-02-14 15:00:00,136.53,137.06,136.28,136.75,89098.0,136.53,137.06,136.28,136.75,89098.0
2022-02-14 15:30:00,136.71,137.5,136.64,137.07,229513.0,136.71,137.5,136.64,137.07,229513.0
2022-02-15 09:30:00,138.59,139.17,138.03,138.03,55614.0,138.59,139.17,138.03,138.03,55614.0
2022-02-15 10:00:00,138.04,139.15,137.22,138.46,257708.0,138.04,139.15,137.22,138.46,257708.0
2022-02-15 10:30:00,138.47,138.54,137.81,138.35,93541.0,138.47,138.54,137.81,138.35,93541.0
2022-02-15 11:00:00,138.39,138.45,138.07,138.22,60742.0,138.39,138.45,138.07,138.22,60742.0
2022-02-15 11:30:00,138.24,138.45,138.17,138.27,37077.0,138.24,138.45,138.17,138.27,37077.0
2022-02-15 12:00:00,138.23,138.37,137.9,138.11,44181.0,138.23,138.37,137.9,138.11,44181.0
2022-02-15 12:30:00,138.2,138.3,137.43,137.64,36937.0,138.2,138.3,137.43,137.64,36937.0
2022-02-15 13:00:00,137.64,138.24,137.62,138.19,34079.0,137.64,138.24,137.62,138.19,34079.0
2022-02-15 13:30:00,138.19,138.52,138.09,138.31,48049.0,138.19,138.52,138.09,138.31,48049.0
2022-02-15 14:00:00,138.32,138.32,137.48,137.66,59137.0,138.32,138.32,137.48,137.66,59137.0
2022-02-15 14:30:00,137.66,137.89,137.43,137.44,37074.0,137.66,137.89,137.43,137.44,37074.0
2022-02-15 15:00:00,137.44,137.69,137.17,137.39,43647.0,137.44,137.69,137.17,137.39,43647.0
2022-02-15 15:30:00,137.37,137.85,137.01,137.78,167525.0,137.37,137.85,137.01,137.78,167525.0
2022-02-16 09:30:00,137.48,138.31,135.87,135.99,62078.0,137.48,138.31,135.87,135.99,62078.0
2022-02-16 10:00:00,136.0,136.17,133.69,133.79,199925.0,136.0,136.17,133.69,133.79,199925.0
2022-02-16 10:30:00,133.77,134.22,133.49,133.5,78254.0,133.77,134.22,133.49,133.5,78254.0
2022-02-16 11:00:00,133.56,134.25,133.56,134.25,43548.0,133.56,134.25,133.56,134.25,43548.0
2022-02-16 11:30:00,134.23,134.7,134.12,134.53,69247.0,134.23,134.7,134.12,134.53,69247.0
2022-02-16 12:00:00,134.53,134.77,134.52,134.68,15696.0,134.53,134.77,134.52,134.68,15696.0
2022-02-16 12:30:00,134.68,134.9,134.23,134.79,16651.0,134.68,134.9,134.23,134.79,16651.0
2022-02-16 13:00:00,134.79,134.99,134.67,134.93,15410.0,134.79,134.99,134.67,134.93,15410.0
2022-02-16 13:30:00,134.89,134.93,134.46,134.66,29729.0,134.89,134.93,134.46,134.66,29729.0
2022-02-16 14:00:00,134.7,135.73,134.36,135.65,41215.0,134.7,135.73,134.36,135.65,41215.0
2022-02-16 14:30:00,135.69,136.02,135.57,135.76,26035.0,135.69,136.02,135.57,135.76,26035.0
2022-02-16 15:00:00,135.86,136.43,135.85,136.38,36983.0,135.86,136.43,135.85,136.38,36983.0
2022-02-16 15:30:00,136.43,136.91,136.34,136.74,223632.0,136.43,136.91,136.34,136.74,223632.0
2022-02-17 09:30:00,135.5,136.75,134.97,135.57,99190.0,135.5,136.75,134.97,135.57,99190.0
2022-02-17 10:00:00,135.46,136.26,135.12,135.86,86150.0,135.46,136.26,135.12,135.86,86150.0
2022-02-17 10:30:00,135.86,136.14,135.28,135.69,70738.0,135.86,136.14,135.28,135.69,70738.0
2022-02-17 11:00:00,135.69,135.7,134.96,135.19,50332.0,135.69,135.7,134.96,135.19,50332.0
2022-02-17 11:30:00,135.1,135.95,134.82,135.82,52055.0,135.1,135.95,134.82,135.82,52055.0
2022-02-17 12:00:00,135.81,136.45,135.61,136.43,37708.0,135.81,136.45,135.61,136.43,37708.0
2022-02-17 12:30:00,136.39,136.72,136.35,136.72,20074.0,136.39,136.72,136.35,136.72,20074.0
2022-02-17 13:00:00,136.72,136.95,136.65,136.93,37111.0,136.72,136.95,136.65,136.93,37111.0
2022-02-17 13:30:00,136.94,137.24,136.82,137.09,31143.0,136.94,137.24,136.82,137.09,31143.0
2022-02-17 14:00:00,137.05,137.05,136.48,136.55,31821.0,137.05,137.05,136.48,136.55,31821.0
2022-02-17 14:30:00,136.56,136.74,136.37,136.37,37216.0,136.56,136.74,136.37,136.37,37216.0
2022-02-17 15:00:00,136.38,136.59,135.98,136.05,47442.0,136.38,136.59,135.98,136.05,47442.0
2022-02-17 15:30:00,136.04,136.07,135.32,135.76,181978.0,136.04,136.07,135.32,135.76,181978.0
2022-02-18 09:30:00,135.3,142.38,134.94,141.47,615988.0,135.3,142.38,134.94,141.47,615988.0
2022-02-18 10:00:00,141.44,142.0,140.87,141.87,284796.0,141.44,142.0,140.87,141.87,284796.0
2022-02-18 10:30:00,141.83,142.77,141.45,142.56,222568.0,141.83,142.77,141.45,142.56,222568.0
2022-02-18 11:00:00,142.52,143.48,142.21,143.06,272647.0,142.52,143.48,142.21,143.06,272647.0
2022-02-18 11:30:00,143.11,143.65,141.91,142.08,128162.0,143.11,143.65,141.91,142.08,128162.0
2022-02-18 12:00:00,142.04,142.37,141.43,141.96,116558.0,142.04,142.37,141.43,141.96,116558.0
2022-02-18 12:30:00,141.9,142.25,140.87,141.02,86871.0,141.9,142.25,140.87,141.02,86871.0
2022-02-18 13:00:00,141.02,141.27,140.77,141.1,45382.0,141.02,141.27,140.77,141.1,45382.0
2022-02-18 13:30:00,141.13,142.33,140.86,142.21,99576.0,141.13,142.33,140.86,142.21,99576.0
2022-02-18 14:00:00,142.22,142.79,141.76,142.67,112032.0,142.22,142.79,141.76,142.67,112032.0
2022-02-18 14:30:00,142.58,143.13,142.01,142.78,143831.0,142.58,143.13,142.01,142.78,143831.0
2022-02-18 15:00:00,142.79,143.12,142.25,142.57,121395.0,142.79,143.12,142.25,142.57,121395.0
2022-02-18 15:30:00,142.57,143.13,142.27,142.85,346259.0,142.57,143.13,142.27,142.85,346259.0
2022-02-22 09:30:00,142.41,142.84,139.46,141.46,188828.0,142.41,142.84,139.46,141.46,188828.0
2022-02-22 10:00:00,141.41,142.4,141.16,142.04,168613.0,141.41,142.4,141.16,142.04,168613.0
2022-02-22 10:30:00,142.03,142.18,140.8,141.0,87616.0,142.03,142.18,140.8,141.0,87616.0
2022-02-22 11:00:00,141.0,141.16,140.08,140.29,47859.0,141.0,141.16,140.08,140.29,47859.0
2022-02-22 11:30:00,140.33,141.4,140.21,141.34,119719.0,140.33,141.4,140.21,141.34,119719.0
2022-02-22 12:00:00,141.29,141.67,140.69,141.07,103748.0,141.29,141.67,140.69,141.07,103748.0
2022-02-22 12:30:00,141.01,141.22,140.48,140.6,140604.0,141.01,141.22,140.48,140.6,140604.0
2022-02-22 13:00:00,140.6,141.03,140.24,140.56,74486.0,140.6,141.03,140.24,140.56,74486.0
2022-02-22 13:30:00,140.56,140.71,139.56,139.78,78419.0,140.56,140.71,139.56,139.78,78419.0
2022-02-22 14:00:00,139.8,140.2,139.22,139.92,104954.0,139.8,140.2,139.22,139.92,104954.0
2022-02-22 14:30:00,139.87,140.89,139.43,140.54,107007.0,139.87,140.89,139.43,140.54,107007.0
2022-02-22 15:00:00,140.67,140.97,140.32,140.86,99313.0,140.67,140.97,140.32,140.86,99313.0
2022-02-22 15:30:00,140.83,140.86,139.68,139.81,395046.0,140.83,140.86,139.68,139.81,395046.0
2022-02-23 09:30:00,139.48,141.25,138.72,140.23,121529.0,139.48,141.25,138.72,140.23,121529.0
2022-02-23 10:00:00,140.27,140.29,138.64,138.64,67019.0,140.27,140.29,138.64,138.64,67019.0
2022-02-23 10:30:00,138.6,138.67,137.07,137.15,69675.0,138.6,138.67,137.07,137.15,69675.0
2022-02-23 11:00:00,137.09,137.8,136.08,137.59,108526.0,137.09,137.8,136.08,137.59,108526.0
2022-02-23 11:30:00,137.64,138.97,137.5,138.59,64096.0,137.64,138.97,137.5,138.59,64096.0
2022-02-23 12:00:00,138.65,139.52,138.26,139.23,70326.0,138.65,139.52,138.26,139.23,70326.0
2022-02-23 12:30:00,139.27,139.66,139.03,139.35,44884.0,139.27,139.66,139.03,139.35,44884.0
2022-02-23 13:00:00,139.35,139.35,138.36,138.4,41115.0,139.35,139.35,138.36,138.4,41115.0
2022-02-23 13:30:00,138.44,139.15,138.09,138.25,81241.0,138.44,139.15,138.09,138.25,81241.0
2022-02-23 14:00:00,138.28,138.66,138.04,138.11,67429.0,138.28,138.66,138.04,138.11,67429.0
2022-02-23 14:30:00,138.17,138.3,136.85,137.13,57375.0,138.17,138.3,136.85,137.13,57375.0
2022-02-23 15:00:00,137.14,137.43,136.82,137.33,70670.0,137.14,137.43,136.82,137.33,70670.0
2022-02-23 15:30:00,137.27,137.38,135.98,136.2,287181.0,137.27,137.38,135.98,136.2,287181.0
2022-02-24 09:30:00,133.24,134.98,132.44,134.09,188172.0,133.24,134.98,132.44,134.09,188172.0
2022-02-24 10:00:00,134.06,134.08,132.17,133.0,130411.0,134.06,134.08,132.17,133.0,130411.0
2022-02-24 10:30:00,132.99,133.8,132.04,132.45,97026.0,132.99,133.8,132.04,132.45,97026.0
2022-02-24 11:00:00,132.39,132.72,131.81,131.96,69431.0,132.39,132.72,131.81,131.96,69431.0
2022-02-24 11:30:00,132.01,132.33,130.59,132.09,79041.0,132.01,132.33,130.59,132.09,79041.0
2022-02-24 12:00:00,132.02,132.06,130.93,131.78,73604.0,132.02,132.06,130.93,131.78,73604.0
2022-02-24 12:30:00,131.82,131.95,130.89,131.01,89753.0,131.82,131.95,130.89,131.01,89753.0
2022-02-24 13:00:00,130.99,131.74,130.65,131.5,94259.0,130.99,131.74,130.65,131.5,94259.0
2022-02-24 13:30:00,131.5,132.99,131.45,132.57,82175.0,131.5,132.99,131.45,132.57,82175.0
2022-02-24 14:00:00,132.65,133.74,132.36,133.65,71942.0,132.65,133.74,132.36,133.65,71942.0
2022-02-24 14:30:00,133.66,135.18,133.62,135.17,142587.0,133.66,135.18,133.62,135.17,142587.0
2022-02-24 15:00:00,135.1,136.04,135.07,135.48,200158.0,135.1,136.04,135.07,135.48,200158.0
2022-02-24 15:30:00,135.51,136.44,135.41,136.12,337854.0,135.51,136.44,135.41,136.12,337854.0
2022-02-25 09:30:00,136.37,137.29,135.48,136.68,115646.0,136.37,137.29,135.48,136.68,115646.0
2022-02-25 10:00:00,136.78,137.78,136.56,137.67,33122.0,136.78,137.78,136.56,137.67,33122.0
2022-02-25 10:30:00,137.64,137.96,136.94,137.74,56942.0,137.64,137.96,136.94,137.74,56942.0
2022-02-25 11:00:00,137.84,139.53,137.68,139.27,60482.0,137.84,139.53,137.68,139.27,60482.0
2022-02-25 11:30:00,139.27,140.11,139.23,140.11,79920.0,139.27,140.11,139.23,140.11,79920.0
2022-02-25 12:00:00,140.11,140.44,139.78,140.34,49001.0,140.11,140.44,139.78,140.34,49001.0
2022-02-25 12:30:00,140.34,140.66,140.0,140.27,50219.0,140.34,140.66,140.0,140.27,50219.0
2022-02-25 13:00:00,140.23,140.44,139.73,140.33,50459.0,140.23,140.44,139.73,140.33,50459.0
2022-02-25 13:30:00,140.37,140.91,140.22,140.32,57067.0,140.37,140.91,140.22,140.32,57067.0
2022-02-25 14:00:00,140.4,140.66,139.99,140.59,56243.0,140.4,140.66,139.99,140.59,56243.0
2022-02-25 14:30:00,140.59,140.74,140.02,140.13,66534.0,140.59,140.74,140.02,140.13,66534.0
2022-02-25 15:00:00,140.08,140.44,139.75,140.28,65170.0,140.08,140.44,139.75,140.28,65170.0
2022-02-25 15:30:00,140.32,140.77,140.1,140.69,237726.0,140.32,140.77,140.1,140.69,237726.0
2022-02-28 09:30:00,140.7,146.22,140.28,143.59,436615.0,140.7,146.22,140.28,143.59,436615.0
2022-02-28 10:00:00,143.55,143.82,141.8,141.86,161603.0,143.55,143.82,141.8,141.86,161603.0
2022-02-28 10:30:00,141.8,143.4,141.43,141.59,349743.0,141.8,143.4,141.43,141.59,349743.0
2022-02-28 11:00:00,141.62,143.23,141.59,142.88,66977.0,141.62,143.23,141.59,142.88,66977.0
2022-02-28 11:30:00,142.83,143.83,142.76,143.55,69931.0,142.83,143.83,142.76,143.55,69931.0
2022-02-28 12:00:00,143.62,143.75,142.65,143.22,52910.0,143.62,143.75,142.65,143.22,52910.0
2022-02-28 12:30:00,143.22,143.23,142.13,142.82,69715.0,143.22,143.23,142.13,142.82,69715.0
2022-02-28 13:00:00,142.82,143.2,141.08,141.33,101212.0,142.82,143.2,141.08,141.33,101212.0
2022-02-28 13:30:00,141.2,141.56,140.77,141.0,71703.0,141.2,141.56,140.77,141.0,71703.0
2022-02-28 14:00:00,140.95,141.0,139.7,140.06,103076.0,140.95,141.0,139.7,140.06,103076.0
2022-02-28 14:30:00,140.0,141.01,139.84,140.87,74105.0,140.0,141.01,139.84,140.87,74105.0
2022-02-28 15:00:00,140.85,141.07,140.21,140.92,52025.0,140.85,141.07,140.21,140.92,52025.0
2022-02-28 15:30:00,140.78,142.34,140.39,142.17,286329.0,140.78,142.34,140.39,142.17,286329.0
2022-03-01 09:30:00,141.72,144.35,141.51,142.95,202134.0,141.72,144.35,141.51,142.95,202134.0
2022-03-01 10:00:00,143.0,143.93,142.65,143.92,147678.0,143.0,143.93,142.65,143.92,147678.0
2022-03-01 10:30:00,143.9,144.19,142.4,142.92,165950.0,143.9,144.19,142.4,142.92,165950.0
2022-03-01 11:00:00,142.8,144.19,142.75,144.04,124505.0,142.8,144.19,142.75,144.04,124505.0
2022-03-01 11:30:00,143.98,144.03,142.39,143.02,124165.0,143.98,144.03,142.39,143.02,124165.0
2022-03-01 12:00:00,143.02,143.11,141.15,141.79,95905.0,143.02,143.11,141.15,141.79,95905.0
2022-03-01 12:30:00,141.79,142.37,141.71,141.87,65610.0,141.79,142.37,141.71,141.87,65610.0
2022-03-01 13:00:00,141.88,142.0,140.52,140.52,98913.0,141.88,142.0,140.52,140.52,98913.0
2022-03-01 13:30:00,140.5,140.89,139.84,140.42,164449.0,140.5,140.89,139.84,140.42,164449.0
2022-03-01 14:00:00,140.43,140.87,140.03,140.72,106944.0,140.43,140.87,140.03,140.72,106944.0
2022-03-01 14:30:00,140.7,141.4,140.14,140.41,104056.0,140.7,141.4,140.14,140.41,104056.0
2022-03-01 15:00:00,140.41,141.08,139.61,139.72,160720.0,140.41,141.08,139.61,139.72,160720.0
2022-03-01 15:30:00,139.66,140.05,138.49,139.63,436592.0,139.66,140.05,138.49,139.63,436592.0
2022-03-02 09:30:00,133.28,139.13,131.87,135.18,738192.0,133.28,139.13,131.87,135.18,738192.0
2022-03-02 10:00:00,135.17,135.75,132.12,134.81,378667.0,135.17,135.75,132.12,134.81,378667.0
2022-03-02 10:30:00,134.71,136.5,133.73,135.47,181142.0,134.71,136.5,133.73,135.47,181142.0
2022-03-02 11:00:00,135.49,138.99,135.1,138.47,275114.0,135.49,138.99,135.1,138.47,275114.0
2022-03-02 11:30:00,138.47,139.53,137.72,138.78,128673.0,138.47,139.53,137.72,138.78,128673.0
2022-03-02 12:00:00,138.72,139.94,138.2,139.94,81388.0,138.72,139.94,138.2,139.94,81388.0
2022-03-02 12:30:00,139.94,140.4,139.0,139.23,125628.0,139.94,140.4,139.0,139.23,125628.0
2022-03-02 13:00:00,139.12,139.85,138.44,139.66,140407.0,139.12,139.85,138.44,139.66,140407.0
2022-03-02 13:30:00,139.6,140.55,138.81,139.18,115043.0,139.6,140.55,138.81,139.18,115043.0
2022-03-02 14:00:00,139.3,140.48,139.04,140.05,125599.0,139.3,140.48,139.04,140.05,125599.0
2022-03-02 14:30:00,140.08,140.74,140.02,140.49,128538.0,140.08,140.74,140.02,140.49,128538.0
2022-03-02 15:00:00,140.48,140.63,139.83,140.5,113048.0,140.48,140.63,139.83,140.5,113048.0
2022-03-02 15:30:00,140.53,141.12,139.78,139.92,367781.0,140.53,141.12,139.78,139.92,367781.0
2022-03-03 09:30:00,142.0,143.89,140.65,143.54,170722.0,142.0,143.89,140.65,143.54,170722.0
2022-03-03 10:00:00,143.45,146.46,143.23,145.93,140689.0,143.45,146.46,143.23,145.93,140689.0
2022-03-03 10:30:00,145.86,147.15,145.39,146.8,196359.0,145.86,147.15,145.39,146.8,196359.0
2022-03-03 11:00:00,146.8,148.14,146.75,148.03,170481.0,146.8,148.14,146.75,148.03,170481.0
2022-03-03 11:30:00,148.04,148.56,147.26,148.06,95503.0,148.04,148.56,147.26,148.06,95503.0
2022-03-03 12:00:00,148.01,148.78,147.71,147.8,70877.0,148.01,148.78,147.71,147.8,70877.0
2022-03-03 12:30:00,147.77,148.32,147.06,148.05,80479.0,147.77,148.32,147.06,148.05,80479.0
2022-03-03 13:00:00,148.01,148.75,147.94,148.66,46954.0,148.01,148.75,147.94,148.66,46954.0
2022-03-03 13:30:00,148.66,148.69,147.19,147.36,72314.0,148.66,148.69,147.19,147.36,72314.0
2022-03-03 14:00:00,147.4,147.93,147.0,147.69,59923.0,147.4,147.93,147.0,147.69,59923.0
2022-03-03 14:30:00,147.78,147.96,146.72,146.95,60949.0,147.78,147.96,146.72,146.95,60949.0
2022-03-03 15:00:00,146.91,147.79,146.75,147.69,73106.0,146.91,147.79,146.75,147.69,73106.0
2022-03-03 15:30:00,147.65,147.7,146.01,146.48,303649.0,147.65,147.7,146.01,146.48,303649.0
2022-03-04 09:30:00,145.41,147.16,142.75,144.6,143623.0,145.41,147.16,142.75,144.6,143623.0
2022-03-04 10:00:00,144.58,144.99,143.32,144.84,74601.0,144.58,144.99,143.32,144.84,74601.0
2022-03-04 10:30:00,144.93,145.66,143.17,143.23,94810.0,144.93,145.66,143.17,143.23,94810.0
2022-03-04 11:00:00,143.24,143.5,142.78,142.85,59808.0,143.24,143.5,142.78,142.85,59808.0
2022-03-04 11:30:00,142.8,142.93,142.18,142.24,34208.0,142.8,142.93,142.18,142.24,34208.0
2022-03-04 12:00:00,142.28,143.15,141.84,142.22,66643.0,142.28,143.15,141.84,142.22,66643.0
2022-03-04 12:30:00,142.22,143.21,141.62,143.15,93267.0,142.22,143.21,141.62,143.15,93267.0
2022-03-04 13:00:00,143.2,143.79,143.2,143.73,57775.0,143.2,143.79,143.2,143.73,57775.0
2022-03-04 13:30:00,143.73,143.95,143.41,143.5,111597.0,143.73,143.95,143.41,143.5,111597.0
2022-03-04 14:00:00,143.54,143.58,142.14,143.31,113570.0,143.54,143.58,142.14,143.31,113570.0
2022-03-04 14:30:00,143.29,144.0,142.16,142.16,214850.0,143.29,144.0,142.16,142.16,214850.0
2022-03-04 15:00:00,142.22,143.32,142.19,142.96,82149.0,142.22,143.32,142.19,142.96,82149.0
2022-03-04 15:30:00,142.97,143.69,142.71,143.46,303242.0,142.97,143.69,142.71,143.46,303242.0
2022-03-07 09:30:00,143.45,147.2,143.0,146.9,232636.0,143.45,147.2,143.0,146.9,232636.0
2022-03-07 10:00:00,146.83,147.87,146.47,146.57,297571.0,146.83,147.87,146.47,146.57,297571.0
2022-03-07 10:30:00,146.58,147.18,145.68,146.31,106394.0,146.58,147.18,145.68,146.31,106394.0
2022-03-07 11:00:00,146.34,146.42,144.82,144.98,82859.0,146.34,146.42,144.82,144.98,82859.0
2022-03-07 11:30:00,144.99,145.12,143.4,143.45,138902.0,144.99,145.12,143.4,143.45,138902.0
2022-03-07 12:00:00,143.5,144.0,142.58,143.25,337987.0,143.5,144.0,142.58,143.25,337987.0
2022-03-07 12:30:00,143.16,143.36,142.42,142.57,129866.0,143.16,143.36,142.42,142.57,129866.0
2022-03-07 13:00:00,142.61,142.91,141.95,142.55,96020.0,142.61,142.91,141.95,142.55,96020.0
2022-03-07 13:30:00,142.51,142.97,141.8,142.18,84778.0,142.51,142.97,141.8,142.18,84778.0
2022-03-07 14:00:00,142.18,142.67,141.96,141.96,205058.0,142.18,142.67,141.96,141.96,205058.0
2022-03-07 14:30:00,141.89,142.32,140.84,141.33,62844.0,141.89,142.32,140.84,141.33,62844.0
2022-03-07 15:00:00,141.38,141.71,141.04,141.65,112174.0,141.38,141.71,141.04,141.65,112174.0
2022-03-07 15:30:00,141.61,141.77,140.69,140.81,441766.0,141.61,141.77,140.69,140.81,441766.0
2022-03-08 09:30:00,143.0,147.5,143.0,147.33,353246.0,143.0,147.5,143.0,147.33,353246.0
2022-03-08 10:00:00,147.42,149.55,146.46,148.51,366929.0,147.42,149.55,146.46,148.51,366929.0
2022-03-08 10:30:00,148.37,148.5,144.79,146.09,208819.0,148.37,148.5,144.79,146.09,208819.0
2022-03-08 11:00:00,146.09,147.72,145.82,147.2,176939.0,146.09,147.72,145.82,147.2,176939.0
2022-03-08 11:30:00,147.2,147.71,146.43,147.33,110103.0,147.2,147.71,146.43,147.33,110103.0
2022-03-08 12:00:00,147.33,149.73,147.21,149.73,151382.0,147.33,149.73,147.21,149.73,151382.0
2022-03-08 12:30:00,149.73,150.94,149.58,150.35,222798.0,149.73,150.94,149.58,150.35,222798.0
2022-03-08 13:00:00,150.36,151.28,149.69,150.0,192673.0,150.36,151.28,149.69,150.0,192673.0
2022-03-08 13:30:00,150.0,150.22,147.47,147.49,160675.0,150.0,150.22,147.47,147.49,160675.0
2022-03-08 14:00:00,147.47,148.52,146.93,148.47,122896.0,147.47,148.52,146.93,148.47,122896.0
2022-03-08 14:30:00,148.43,148.58,147.69,148.22,106067.0,148.43,148.58,147.69,148.22,106067.0
2022-03-08 15:00:00,148.18,148.93,146.88,146.96,122797.0,148.18,148.93,146.88,146.96,122797.0
2022-03-08 15:30:00,146.95,147.79,146.69,146.73,498630.0,146.95,147.79,146.69,146.73,498630.0
2022-03-09 09:30:00,152.14,153.98,150.36,151.05,191797.0,152.14,153.98,150.36,151.05,191797.0
2022-03-09 10:00:00,151.15,152.18,150.3,150.41,133955.0,151.15,152.18,150.3,150.41,133955.0
2022-03-09 10:30:00,150.25,150.51,149.42,149.89,84388.0,150.25,150.51,149.42,149.89,84388.0
2022-03-09 11:00:00,149.96,150.25,148.36,149.03,91182.0,149.96,150.25,148.36,149.03,91182.0
2022-03-09 11:30:00,148.96,149.71,148.73,149.09,91723.0,148.96,149.71,148.73,149.09,91723.0
2022-03-09 12:00:00,149.11,149.34,147.85,148.24,51916.0,149.11,149.34,147.85,148.24,51916.0
2022-03-09 12:30:00,148.15,148.72,147.48,148.54,109706.0,148.15,148.72,147.48,148.54,109706.0
2022-03-09 13:00:00,148.56,149.02,148.29,148.88,57556.0,148.56,149.02,148.29,148.88,57556.0
2022-03-09 13:30:00,148.83,149.0,147.33,147.4,46199.0,148.83,149.0,147.33,147.4,46199.0
2022-03-09 14:00:00,147.46,148.25,147.44,147.59,74873.0,147.46,148.25,147.44,147.59,74873.0
2022-03-09 14:30:00,147.65,148.39,147.64,148.14,62849.0,147.65,148.39,147.64,148.14,62849.0
2022-03-09 15:00:00,148.14,149.09,147.95,148.71,93192.0,148.14,149.09,147.95,148.71,93192.0
2022-03-09 15:30:00,148.77,149.21,147.43,147.71,500929.0,148.77,149.21,147.43,147.71,500929.0
2022-03-10 09:30:00,145.03,148.2,143.94,145.39,129666.0,145.03,148.2,143.94,145.39,129666.0
2022-03-10 10:00:00,145.31,145.97,144.75,145.0,52253.0,145.31,145.97,144.75,145.0,52253.0
2022-03-10 10:30:00,145.05,145.15,143.72,143.87,82913.0,145.05,145.15,143.72,143.87,82913.0
2022-03-10 11:00:00,143.77,144.26,143.32,143.67,43122.0,143.77,144.26,143.32,143.67,43122.0
2022-03-10 11:30:00,143.76,144.94,143.46,144.88,55348.0,143.76,144.94,143.46,144.88,55348.0
2022-03-10 12:00:00,144.91,146.27,144.79,146.05,39470.0,144.91,146.27,144.79,146.05,39470.0
2022-03-10 12:30:00,146.02,146.56,145.73,146.18,47867.0,146.02,146.56,145.73,146.18,47867.0
2022-03-10 13:00:00,146.15,146.81,145.86,146.39,39680.0,146.15,146.81,145.86,146.39,39680.0
2022-03-10 13:30:00,146.44,147.47,146.2,147.1,39364.0,146.44,147.47,146.2,147.1,39364.0
2022-03-10 14:00:00,147.13,147.49,146.38,147.46,67741.0,147.13,147.49,146.38,147.46,67741.0
2022-03-10 14:30:00,147.5,148.04,147.26,147.84,29291.0,147.5,148.04,147.26,147.84,29291.0
2022-03-10 15:00:00,147.84,148.36,147.3,148.26,83364.0,147.84,148.36,147.3,148.26,83364.0
2022-03-10 15:30:00,148.3,148.86,147.99,148.76,178238.0,148.3,148.86,147.99,148.76,178238.0
2022-03-11 09:30:00,148.43,149.82,147.64,148.31,59395.0,148.43,149.82,147.64,148.31,59395.0
2022-03-11 10:00:00,148.31,148.69,147.09,147.24,79795.0,148.31,148.69,147.09,147.24,79795.0
2022-03-11 10:30:00,147.18,147.59,146.38,147.56,69188.0,147.18,147.59,146.38,147.56,69188.0
2022-03-11 11:00:00,147.52,147.75,146.91,147.58,46243.0,147.52,147.75,146.91,147.58,46243.0
2022-03-11 11:30:00,147.59,147.74,146.85,146.97,89559.0,147.59,147.74,146.85,146.97,89559.0
2022-03-11 12:00:00,146.98,147.16,146.65,146.82,28366.0,146.98,147.16,146.65,146.82,28366.0
2022-03-11 12:30:00,146.82,147.17,146.47,147.02,42015.0,146.82,147.17,146.47,147.02,42015.0
2022-03-11 13:00:00,146.93,148.21,146.93,148.08,153751.0,146.93,148.21,146.93,148.08,153751.0
2022-03-11 13:30:00,148.12,148.12,147.14,147.14,24704.0,148.12,148.12,147.14,147.14,24704.0
2022-03-11 14:00:00,147.08,147.84,147.01,147.75,28665.0,147.08,147.84,147.01,147.75,28665.0
2022-03-11 14:30:00,147.63,147.97,147.38,147.6,45406.0,147.63,147.97,147.38,147.6,45406.0
2022-03-11 15:00:00,147.55,147.69,147.12,147.28,43069.0,147.55,147.69,147.12,147.28,43069.0
2022-03-11 15:30:00,147.24,147.52,146.78,147.03,258339.0,147.24,147.52,146.78,147.03,258339.0
2022-03-14 09:30:00,147.11,149.79,146.7,149.6,160130.0,147.11,149.79,146.7,149.6,160130.0
2022-03-14 10:00:00,149.52,151.17,148.09,150.9,139626.0,149.52,151.17,148.09,150.9,139626.0
2022-03-14 10:30:00,150.95,151.45,150.24,150.94,85157.0,150.95,151.45,150.24,150.94,85157.0
2022-03-14 11:00:00,150.99,151.0,150.06,150.31,56402.0,150.99,151.0,150.06,150.31,56402.0
2022-03-14 11:30:00,150.36,150.7,150.0,150.2,155083.0,150.36,150.7,150.0,150.2,155083.0
2022-03-14 12:00:00,150.11,150.35,149.77,150.12,73489.0,150.11,150.35,149.77,150.12,73489.0
2022-03-14 12:30:00,150.13,150.63,149.88,150.13,64550.0,150.13,150.63,149.88,150.13,64550.0
2022-03-14 13:00:00,150.19,150.76,150.0,150.51,90627.0,150.19,150.76,150.0,150.51,90627.0
2022-03-14 13:30:00,150.54,150.68,150.03,150.27,122444.0,150.54,150.68,150.03,150.27,122444.0
2022-03-14 14:00:00,150.3,150.62,150.15,150.26,106802.0,150.3,150.62,150.15,150.26,106802.0
2022-03-14 14:30:00,150.25,150.58,150.2,150.48,101393.0,150.25,150.58,150.2,150.48,101393.0
2022-03-14 15:00:00,150.43,150.66,150.11,150.26,122837.0,150.43,150.66,150.11,150.26,122837.0
2022-03-14 15:30:00,150.24,151.15,150.19,151.07,338175.0,150.24,151.15,150.19,151.07,338175.0
2022-03-15 09:30:00,150.66,152.25,150.4,151.79,162411.0,150.66,152.25,150.4,151.79,162411.0
2022-03-15 10:00:00,151.92,152.46,150.39,151.1,106366.0,151.92,152.46,150.39,151.1,106366.0
2022-03-15 10:30:00,151.2,151.64,150.55,151.41,169858.0,151.2,151.64,150.55,151.41,169858.0
2022-03-15 11:00:00,151.38,151.73,150.49,150.9,83563.0,151.38,151.73,150.49,150.9,83563.0
2022-03-15 11:30:00,150.9,151.92,150.8,150.93,60539.0,150.9,151.92,150.8,150.93,60539.0
2022-03-15 12:00:00,150.9,151.6,150.9,151.27,76483.0,150.9,151.6,150.9,151.27,76483.0
2022-03-15 12:30:00,151.33,151.39,150.78,151.17,87661.0,151.33,151.39,150.78,151.17,87661.0
2022-03-15 13:00:00,151.22,151.51,149.85,150.03,109465.0,151.22,151.51,149.85,150.03,109465.0
2022-03-15 13:30:00,150.04,150.5,149.62,150.25,53623.0,150.04,150.5,149.62,150.25,53623.0
2022-03-15 14:00:00,150.3,150.54,149.47,149.93,93719.0,150.3,150.54,149.47,149.93,93719.0
2022-03-15 14:30:00,149.88,150.75,149.79,150.75,46222.0,149.88,150.75,149.79,150.75,46222.0
2022-03-15 15:00:00,150.64,151.18,150.59,151.02,53439.0,150.64,151.18,150.59,151.02,53439.0
2022-03-15 15:30:00,151.05,151.46,150.67,150.97,355541.0,151.05,151.46,150.67,150.97,355541.0
2022-03-16 09:30:00,151.62,152.0,150.93,151.6,82215.0,151.62,152.0,150.93,151.6,82215.0
2022-03-16 10:00:00,151.68,153.37,151.18,153.08,73387.0,151.68,153.37,151.18,153.08,73387.0
2022-03-16 10:30:00,153.1,153.17,152.09,152.5,71067.0,153.1,153.17,152.09,152.5,71067.0
2022-03-16 11:00:00,152.38,152.48,151.34,152.05,48427.0,152.38,152.48,151.34,152.05,48427.0
2022-03-16 11:30:00,152.09,152.44,151.6,151.9,66744.0,152.09,152.44,151.6,151.9,66744.0
2022-03-16 12:00:00,151.88,152.7,151.78,152.59,45631.0,151.88,152.7,151.78,152.59,45631.0
2022-03-16 12:30:00,152.63,152.99,152.16,152.42,33680.0,152.63,152.99,152.16,152.42,33680.0
2022-03-16 13:00:00,152.47,152.7,152.33,152.46,40495.0,152.47,152.7,152.33,152.46,40495.0
2022-03-16 13:30:00,152.57,152.7,152.4,152.51,29013.0,152.57,152.7,152.4,152.51,29013.0
2022-03-16 14:00:00,152.36,152.36,149.71,149.75,56032.0,152.36,152.36,149.71,149.75,56032.0
2022-03-16 14:30:00,149.67,150.91,149.12,150.62,57133.0,149.67,150.91,149.12,150.62,57133.0
2022-03-16 15:00:00,150.58,151.85,150.58,151.65,53052.0,150.58,151.85,150.58,151.65,53052.0
2022-03-16 15:30:00,151.57,152.24,151.14,152.14,195682.0,151.57,152.24,151.14,152.14,195682.0
2022-03-17 09:30:00,151.45,152.47,150.17,152.22,92645.0,151.45,152.47,150.17,152.22,92645.0
2022-03-17 10:00:00,152.27,153.3,151.83,152.98,63452.0,152.27,153.3,151.83,152.98,63452.0
2022-03-17 10:30:00,152.99,153.33,152.51,152.85,54431.0,152.99,153.33,152.51,152.85,54431.0
2022-03-17 11:00:00,152.88,152.99,152.38,152.72,23521.0,152.88,152.99,152.38,152.72,23521.0
2022-03-17 11:30:00,152.68,152.89,152.21,152.54,39307.0,152.68,152.89,152.21,152.54,39307.0
2022-03-17 12:00:00,152.65,153.22,152.5,152.87,20292.0,152.65,153.22,152.5,152.87,20292.0
2022-03-17 12:30:00,152.92,153.05,152.71,152.96,29393.0,152.92,153.05,152.71,152.96,29393.0
2022-03-17 13:00:00,152.93,153.07,152.69,153.0,25453.0,152.93,153.07,152.69,153.0,25453.0
2022-03-17 13:30:00,153.09,153.98,153.0,153.97,42950.0,153.09,153.98,153.0,153.97,42950.0
2022-03-17 14:00:00,153.97,154.29,153.96,154.04,69129.0,153.97,154.29,153.96,154.04,69129.0
2022-03-17 14:30:00,154.06,154.75,154.06,154.64,48902.0,154.06,154.75,154.06,154.64,48902.0
2022-03-17 15:00:00,154.64,154.82,154.34,154.58,65313.0,154.64,154.82,154.34,154.58,65313.0
2022-03-17 15:30:00,154.57,155.29,154.55,155.13,297424.0,154.57,155.29,154.55,155.13,297424.0
2022-03-18 09:30:00,154.23,154.53,152.8,153.19,330044.0,154.23,154.53,152.8,153.19,330044.0
2022-03-18 10:00:00,153.28,153.94,153.11,153.78,44099.0,153.28,153.94,153.11,153.78,44099.0
2022-03-18 10:30:00,153.84,154.69,153.68,154.02,54349.0,153.84,154.69,153.68,154.02,54349.0
2022-03-18 11:00:00,154.03,154.22,153.61,153.61,42904.0,154.03,154.22,153.61,153.61,42904.0
2022-03-18 11:30:00,153.67,154.93,153.5,154.43,67058.0,153.67,154.93,153.5,154.43,67058.0
2022-03-18 12:00:00,154.38,155.45,154.38,155.36,42679.0,154.38,155.45,154.38,155.36,42679.0
2022-03-18 12:30:00,155.39,155.74,155.19,155.72,40754.0,155.39,155.74,155.19,155.72,40754.0
2022-03-18 13:00:00,155.74,156.15,155.7,155.91,41202.0,155.74,156.15,155.7,155.91,41202.0
2022-03-18 13:30:00,155.87,156.05,155.59,155.73,37814.0,155.87,156.05,155.59,155.73,37814.0
2022-03-18 14:00:00,155.76,155.89,155.42,155.7,28969.0,155.76,155.89,155.42,155.7,28969.0
2022-03-18 14:30:00,155.74,156.2,155.72,156.14,44979.0,155.74,156.2,155.72,156.14,44979.0
2022-03-18 15:00:00,156.17,156.93,156.17,156.92,45310.0,156.17,156.93,156.17,156.92,45310.0
2022-03-18 15:30:00,156.99,157.8,156.93,157.17,250668.0,156.99,157.8,156.93,157.17,250668.0
2022-03-21 09:30:00,156.93,157.22,155.66,155.97,119712.0,156.93,157.22,155.66,155.97,119712.0
2022-03-21 10:00:00,155.95,156.38,155.39,155.89,84913.0,155.95,156.38,155.39,155.89,84913.0
2022-03-21 10:30:00,155.89,156.25,155.49,155.87,67125.0,155.89,156.25,155.49,155.87,67125.0
2022-03-21 11:00:00,155.88,156.23,155.54,155.6,48093.0,155.88,156.23,155.54,155.6,48093.0
2022-03-21 11:30:00,155.59,155.97,154.93,155.42,52969.0,155.59,155.97,154.93,155.42,52969.0
2022-03-21 12:00:00,155.41,155.53,154.8,155.51,35009.0,155.41,155.53,154.8,155.51,35009.0
2022-03-21 12:30:00,155.51,155.87,154.65,154.66,76841.0,155.51,155.87,154.65,154.66,76841.0
2022-03-21 13:00:00,154.72,154.94,154.36,154.68,33180.0,154.72,154.94,154.36,154.68,33180.0
2022-03-21 13:30:00,154.64,155.0,154.47,155.0,19776.0,154.64,155.0,154.47,155.0,19776.0
2022-03-21 14:00:00,155.01,155.38,154.72,155.17,44055.0,155.01,155.38,154.72,155.17,44055.0
2022-03-21 14:30:00,155.14,155.14,154.09,154.09,52291.0,155.14,155.14,154.09,154.09,52291.0
2022-03-21 15:00:00,154.11,154.32,153.86,154.05,77393.0,154.11,154.32,153.86,154.05,77393.0
2022-03-21 15:30:00,154.12,155.13,154.03,154.96,199978.0,154.12,155.13,154.03,154.96,199978.0
2022-03-22 09:30:00,155.35,157.25,155.35,156.63,59369.0,155.35,157.25,155.35,156.63,59369.0
2022-03-22 10:00:00,156.76,157.34,156.01,156.1,33341.0,156.76,157.34,156.01,156.1,33341.0
2022-03-22 10:30:00,156.18,156.77,156.13,156.25,31626.0,156.18,156.77,156.13,156.25,31626.0
2022-03-22 11:00:00,156.24,156.49,155.57,155.7,53490.0,156.24,156.49,155.57,155.7,53490.0
2022-03-22 11:30:00,155.65,155.7,155.01,155.41,95378.0,155.65,155.7,155.01,155.41,95378.0
2022-03-22 12:00:00,155.44,155.94,155.3,155.4,16747.0,155.44,155.94,155.3,155.4,16747.0
2022-03-22 12:30:00,155.34,156.18,155.32,156.18,32216.0,155.34,156.18,155.32,156.18,32216.0
2022-03-22 13:00:00,156.16,156.42,155.86,156.05,14481.0,156.16,156.42,155.86,156.05,14481.0
2022-03-22 13:30:00,156.09,156.24,155.67,156.18,29889.0,156.09,156.24,155.67,156.18,29889.0
2022-03-22 14:00:00,156.13,156.21,155.87,156.13,24190.0,156.13,156.21,155.87,156.13,24190.0
2022-03-22 14:30:00,156.06,156.39,156.0,156.1,37626.0,156.06,156.39,156.0,156.1,37626.0
2022-03-22 15:00:00,156.06,156.35,155.82,156.06,33036.0,156.06,156.35,155.82,156.06,33036.0
2022-03-22 15:30:00,156.1,157.47,156.1,156.54,204562.0,156.1,157.47,156.1,156.54,204562.0
2022-03-23 09:30:00,156.5,157.0,154.46,154.99,55820.0,156.5,157.0,154.46,154.99,55820.0
2022-03-23 10:00:00,154.99,155.26,154.59,155.0,54385.0,154.99,155.26,154.59,155.0,54385.0
2022-03-23 10:30:00,155.05,155.43,154.16,154.3,52863.0,155.05,155.43,154.16,154.3,52863.0
2022-03-23 11:00:00,154.31,154.84,154.25,154.59,46159.0,154.31,154.84,154.25,154.59,46159.0
2022-03-23 11:30:00,154.45,154.66,154.27,154.3,35618.0,154.45,154.66,154.27,154.3,35618.0
2022-03-23 12:00:00,154.26,154.3,152.85,153.45,46797.0,154.26,154.3,152.85,153.45,46797.0
2022-03-23 12:30:00,153.44,153.53,152.94,153.3,26218.0,153.44,153.53,152.94,153.3,26218.0
2022-03-23 13:00:00,153.31,153.6,153.05,153.11,30570.0,153.31,153.6,153.05,153.11,30570.0
2022-03-23 13:30:00,153.06,154.32,153.06,154.13,38349.0,153.06,154.32,153.06,154.13,38349.0
2022-03-23 14:00:00,154.17,154.46,154.08,154.29,20745.0,154.17,154.46,154.08,154.29,20745.0
2022-03-23 14:30:00,154.32,154.45,154.19,154.21,13510.0,154.32,154.45,154.19,154.21,13510.0
2022-03-23 15:00:00,154.17,155.15,154.17,154.99,30686.0,154.17,155.15,154.17,154.99,30686.0
2022-03-23 15:30:00,154.95,155.36,154.82,155.3,125213.0,154.95,155.36,154.82,155.3,125213.0
2022-03-24 09:30:00,154.89,155.77,154.05,154.88,43408.0,154.89,155.77,154.05,154.88,43408.0
2022-03-24 10:00:00,154.81,155.18,154.44,155.08,30865.0,154.81,155.18,154.44,155.08,30865.0
2022-03-24 10:30:00,155.0,155.85,154.82,155.25,53269.0,155.0,155.85,154.82,155.25,53269.0
2022-03-24 11:00:00,155.25,155.58,154.87,155.25,38770.0,155.25,155.58,154.87,155.25,38770.0
2022-03-24 11:30:00,155.28,155.74,155.05,155.46,51291.0,155.28,155.74,155.05,155.46,51291.0
2022-03-24 12:00:00,155.51,155.66,154.64,154.76,19414.0,155.51,155.66,154.64,154.76,19414.0
2022-03-24 12:30:00,154.8,155.35,154.79,155.18,13078.0,154.8,155.35,154.79,155.18,13078.0
2022-03-24 13:00:00,155.18,155.62,155.06,155.59,15806.0,155.18,155.62,155.06,155.59,15806.0
2022-03-24 13:30:00,155.55,155.86,155.38,155.61,10811.0,155.55,155.86,155.38,155.61,10811.0
2022-03-24 14:00:00,155.66,155.69,155.4,155.57,13523.0,155.66,155.69,155.4,155.57,13523.0
2022-03-24 14:30:00,155.52,155.93,155.46,155.74,23262.0,155.52,155.93,155.46,155.74,23262.0
2022-03-24 15:00:00,155.77,156.56,155.7,156.48,34029.0,155.77,156.56,155.7,156.48,34029.0
2022-03-24 15:30:00,156.5,157.07,156.44,156.85,182080.0,156.5,157.07,156.44,156.85,182080.0
2022-03-25 09:30:00,156.96,158.0,156.07,156.37,53674.0,156.96,158.0,156.07,156.37,53674.0
2022-03-25 10:00:00,156.29,157.96,156.16,157.7,62294.0,156.29,157.96,156.16,157.7,62294.0
2022-03-25 10:30:00,157.73,157.74,156.92,156.92,26626.0,157.73,157.74,156.92,156.92,26626.0
2022-03-25 11:00:00,156.93,157.13,156.0,156.3,38834.0,156.93,157.13,156.0,156.3,38834.0
2022-03-25 11:30:00,156.26,156.46,155.94,156.06,14214.0,156.26,156.46,155.94,156.06,14214.0
2022-03-25 12:00:00,156.13,156.79,155.97,156.72,17762.0,156.13,156.79,155.97,156.72,17762.0
2022-03-25 12:30:00,156.7,156.82,156.2,156.36,14755.0,156.7,156.82,156.2,156.36,14755.0
2022-03-25 13:00:00,156.3,156.6,156.2,156.47,13792.0,156.3,156.6,156.2,156.47,13792.0
2022-03-25 13:30:00,156.45,156.68,156.39,156.64,12082.0,156.45,156.68,156.39,156.64,12082.0
2022-03-25 14:00:00,156.62,156.97,156.57,156.61,12637.0,156.62,156.97,156.57,156.61,12637.0
2022-03-25 14:30:00,156.57,156.75,156.45,156.45,14770.0,156.57,156.75,156.45,156.45,14770.0
2022-03-25 15:00:00,156.45,156.47,155.84,155.84,15682.0,156.45,156.47,155.84,155.84,15682.0
2022-03-25 15:30:00,155.8,157.08,155.73,156.46,210102.0,155.8,157.08,155.73,156.46,210102.0
2022-03-28 09:30:00,156.41,156.82,155.66,156.82,37027.0,156.41,156.82,155.66,156.82,37027.0
2022-03-28 10:00:00,156.63,156.7,155.79,155.94,24479.0,156.63,156.7,155.79,155.94,24479.0
2022-03-28 10:30:00,156.1,156.1,155.56,156.09,68674.0,156.1,156.1,155.56,156.09,68674.0
2022-03-28 11:00:00,156.1,156.36,155.85,155.94,30482.0,156.1,156.36,155.85,155.94,30482.0
2022-03-28 11:30:00,156.02,156.23,155.55,156.08,31042.0,156.02,156.23,155.55,156.08,31042.0
2022-03-28 12:00:00,156.14,156.54,156.14,156.47,8975.0,156.14,156.54,156.14,156.47,8975.0
2022-03-28 12:30:00,156.51,156.66,156.34,156.64,10264.0,156.51,156.66,156.34,156.64,10264.0
2022-03-28 13:00:00,156.7,156.8,156.42,156.77,8291.0,156.7,156.8,156.42,156.77,8291.0
2022-03-28 13:30:00,156.71,156.74,156.43,156.44,7218.0,156.71,156.74,156.43,156.44,7218.0
2022-03-28 14:00:00,156.46,156.75,156.43,156.53,10118.0,156.46,156.75,156.43,156.53,10118.0
2022-03-28 14:30:00,156.62,157.38,156.59,157.32,14528.0,156.62,157.38,156.59,157.32,14528.0
2022-03-28 15:00:00,157.33,157.8,157.09,157.79,21544.0,157.33,157.8,157.09,157.79,21544.0
2022-03-28 15:30:00,157.77,158.85,157.72,158.81,226716.0,157.77,158.85,157.72,158.81,226716.0
2022-03-29 09:30:00,158.52,159.89,156.34,156.93,107216.0,158.52,159.89,156.34,156.93,107216.0
2022-03-29 10:00:00,156.9,157.38,155.99,156.99,84158.0,156.9,157.38,155.99,156.99,84158.0
2022-03-29 10:30:00,157.05,158.31,156.91,158.23,36983.0,157.05,158.31,156.91,158.23,36983.0
2022-03-29 11:00:00,158.22,158.28,157.25,157.83,88187.0,158.22,158.28,157.25,157.83,88187.0
2022-03-29 11:30:00,157.91,158.04,157.28,157.57,93410.0,157.91,158.04,157.28,157.57,93410.0
2022-03-29 12:00:00,157.63,157.66,156.95,157.25,58789.0,157.63,157.66,156.95,157.25,58789.0
2022-03-29 12:30:00,157.21,157.9,157.17,157.89,47169.0,157.21,157.9,157.17,157.89,47169.0
2022-03-29 13:00:00,157.89,158.07,157.62,157.88,38806.0,157.89,158.07,157.62,157.88,38806.0
2022-03-29 13:30:00,157.93,158.32,157.81,158.27,105340.0,157.93,158.32,157.81,158.27,105340.0
2022-03-29 14:00:00,158.36,158.69,158.36,158.62,26509.0,158.36,158.69,158.36,158.62,26509.0
2022-03-29 14:30:00,158.67,159.22,158.56,159.01,52783.0,158.67,159.22,158.56,159.01,52783.0
2022-03-29 15:00:00,158.97,159.33,158.85,159.16,58802.0,158.97,159.33,158.85,159.16,58802.0
2022-03-29 15:30:00,159.2,159.26,158.13,158.62,147241.0,159.2,159.26,158.13,158.62,147241.0
2022-03-30 09:30:00,158.6,159.98,157.4,159.84,107355.0,158.6,159.98,157.4,159.84,107355.0
2022-03-30 10:00:00,159.86,160.47,159.86,160.25,66586.0,159.86,160.47,159.86,160.25,66586.0
2022-03-30 10:30:00,160.25,160.55,160.05,160.17,48909.0,160.25,160.55,160.05,160.17,48909.0
2022-03-30 11:00:00,160.22,160.56,160.04,160.52,55808.0,160.22,160.56,160.04,160.52,55808.0
2022-03-30 11:30:00,160.49,160.62,160.05,160.16,40371.0,160.49,160.62,160.05,160.16,40371.0
2022-03-30 12:00:00,160.12,160.3,159.94,160.07,53221.0,160.12,160.3,159.94,160.07,53221.0
2022-03-30 12:30:00,160.1,160.46,160.02,160.32,53815.0,160.1,160.46,160.02,160.32,53815.0
2022-03-30 13:00:00,160.32,160.46,160.15,160.21,51941.0,160.32,160.46,160.15,160.21,51941.0
2022-03-30 13:30:00,160.21,160.52,159.64,159.75,122531.0,160.21,160.52,159.64,159.75,122531.0
2022-03-30 14:00:00,159.76,160.29,159.72,159.9,109640.0,159.76,160.29,159.72,159.9,109640.0
2022-03-30 14:30:00,159.83,159.97,159.77,159.97,78155.0,159.83,159.97,159.77,159.97,78155.0
2022-03-30 15:00:00,159.93,160.04,159.81,159.88,64675.0,159.93,160.04,159.81,159.88,64675.0
2022-03-30 15:30:00,159.92,160.32,159.85,160.31,232078.0,159.92,160.32,159.85,160.31,232078.0
2022-03-31 09:30:00,160.32,161.71,160.32,161.42,118366.0,160.32,161.71,160.32,161.42,118366.0
2022-03-31 10:00:00,161.49,161.49,160.75,160.91,60759.0,161.49,161.49,160.75,160.91,60759.0
2022-03-31 10:30:00,160.95,161.26,160.01,160.78,185572.0,160.95,161.26,160.01,160.78,185572.0
2022-03-31 11:00:00,160.79,160.91,160.4,160.59,51059.0,160.79,160.91,160.4,160.59,51059.0
2022-03-31 11:30:00,160.57,161.28,160.44,161.17,50895.0,160.57,161.28,160.44,161.17,50895.0
2022-03-31 12:00:00,161.2,161.72,161.05,161.44,31334.0,161.2,161.72,161.05,161.44,31334.0
2022-03-31 12:30:00,161.45,162.13,161.38,161.67,62783.0,161.45,162.13,161.38,161.67,62783.0
2022-03-31 13:00:00,161.68,161.85,161.34,161.71,49960.0,161.68,161.85,161.34,161.71,49960.0
2022-03-31 13:30:00,161.66,161.72,161.19,161.43,65904.0,161.66,161.72,161.19,161.43,65904.0
2022-03-31 14:00:00,161.38,161.39,160.62,160.88,95058.0,161.38,161.39,160.62,160.88,95058.0
2022-03-31 14:30:00,160.9,161.19,160.77,161.19,112164.0,160.9,161.19,160.77,161.19,112164.0
2022-03-31 15:00:00,161.18,161.31,160.97,161.0,80241.0,161.18,161.31,160.97,161.0,80241.0
2022-03-31 15:30:00,160.97,161.1,159.65,160.15,706091.0,160.97,161.1,159.65,160.15,706091.0
2022-04-01 09:30:00,161.19,161.6,160.2,161.49,67343.0,161.19,161.6,160.2,161.49,67343.0
2022-04-01 10:00:00,161.36,161.6,159.32,159.36,121056.0,161.36,161.6,159.32,159.36,121056.0
2022-04-01 10:30:00,159.27,160.59,159.17,160.29,63026.0,159.27,160.59,159.17,160.29,63026.0
2022-04-01 11:00:00,160.19,160.48,159.67,160.13,25925.0,160.19,160.48,159.67,160.13,25925.0
2022-04-01 11:30:00,160.08,160.38,159.68,159.98,37442.0,160.08,160.38,159.68,159.98,37442.0
2022-04-01 12:00:00,159.97,160.11,159.5,160.03,33282.0,159.97,160.11,159.5,160.03,33282.0
2022-04-01 12:30:00,159.99,160.05,159.72,159.86,30995.0,159.99,160.05,159.72,159.86,30995.0
2022-04-01 13:00:00,159.89,160.02,159.47,159.47,28258.0,159.89,160.02,159.47,159.47,28258.0
2022-04-01 13:30:00,159.44,159.7,159.17,159.29,30888.0,159.44,159.7,159.17,159.29,30888.0
2022-04-01 14:00:00,159.35,160.03,159.35,160.02,27524.0,159.35,160.03,159.35,160.02,27524.0
2022-04-01 14:30:00,160.02,160.48,159.99,160.16,46321.0,160.02,160.48,159.99,160.16,46321.0
2022-04-01 15:00:00,160.18,160.27,159.67,159.79,36828.0,160.18,160.27,159.67,159.79,36828.0
2022-04-01 15:30:00,159.84,159.97,159.38,159.54,135609.0,159.84,159.97,159.38,159.54,135609.0
2022-04-04 09:30:00,159.35,159.5,157.6,158.17,73881.0,159.35,159.5,157.6,158.17,73881.0
2022-04-04 10:00:00,158.04,158.33,157.07,157.5,71452.0,158.04,158.33,157.07,157.5,71452.0
2022-04-04 10:30:00,157.5,157.59,156.62,156.97,65788.0,157.5,157.59,156.62,156.97,65788.0
2022-04-04 11:00:00,156.91,157.19,156.39,156.81,56136.0,156.91,157.19,156.39,156.81,56136.0
2022-04-04 11:30:00,156.87,157.6,156.8,157.38,34638.0,156.87,157.6,156.8,157.38,34638.0
2022-04-04 12:00:00,157.34,157.43,157.05,157.39,26309.0,157.34,157.43,157.05,157.39,26309.0
2022-04-04 12:30:00,157.41,157.6,157.32,157.49,73549.0,157.41,157.6,157.32,157.49,73549.0
2022-04-04 13:00:00,157.5,157.68,157.38,157.59,59862.0,157.5,157.68,157.38,157.59,59862.0
2022-04-04 13:30:00,157.6,157.64,157.18,157.28,32190.0,157.6,157.64,157.18,157.28,32190.0
2022-04-04 14:00:00,157.26,157.42,156.84,157.05,45045.0,157.26,157.42,156.84,157.05,45045.0
2022-04-04 14:30:00,157.01,157.17,156.79,157.11,43007.0,157.01,157.17,156.79,157.11,43007.0
2022-04-04 15:00:00,157.11,157.28,156.6,156.6,58364.0,157.11,157.28,156.6,156.6,58364.0
2022-04-04 15:30:00,156.59,156.86,156.18,156.79,197093.0,156.59,156.86,156.18,156.79,197093.0
2022-04-05 09:30:00,156.15,158.67,155.97,158.56,85831.0,156.15,158.67,155.97,158.56,85831.0
2022-04-05 10:00:00,158.63,158.63,156.67,156.78,56570.0,158.63,158.63,156.67,156.78,56570.0
2022-04-05 10:30:00,156.78,157.64,156.6,156.83,91986.0,156.78,157.64,156.6,156.83,91986.0
2022-04-05 11:00:00,156.86,158.12,156.74,157.63,64123.0,156.86,158.12,156.74,157.63,64123.0
2022-04-05 11:30:00,157.6,157.63,157.07,157.15,33885.0,157.6,157.63,157.07,157.15,33885.0
2022-04-05 12:00:00,157.17,157.31,156.7,156.93,109080.0,157.17,157.31,156.7,156.93,109080.0
2022-04-05 12:30:00,156.93,157.2,156.84,157.02,59568.0,156.93,157.2,156.84,157.02,59568.0
2022-04-05 13:00:00,157.0,157.77,156.98,157.0,47143.0,157.0,157.77,156.98,157.0,47143.0
2022-04-05 13:30:00,156.99,157.08,155.98,156.05,42139.0,156.99,157.08,155.98,156.05,42139.0
2022-04-05 14:00:00,156.04,156.32,155.8,156.17,43979.0,156.04,156.32,155.8,156.17,43979.0
2022-04-05 14:30:00,156.17,156.31,155.99,156.11,34214.0,156.17,156.31,155.99,156.11,34214.0
2022-04-05 15:00:00,156.13,156.31,155.69,155.84,57365.0,156.13,156.31,155.69,155.84,57365.0
2022-04-05 15:30:00,155.84,155.86,155.02,155.74,196701.0,155.84,155.86,155.02,155.74,196701.0
2022-04-06 09:30:00,155.0,156.41,154.48,155.89,111203.0,155.0,156.41,154.48,155.89,111203.0
2022-04-06 10:00:00,155.82,155.83,154.23,155.09,132070.0,155.82,155.83,154.23,155.09,132070.0
2022-04-06 10:30:00,155.06,155.31,154.52,154.82,52441.0,155.06,155.31,154.52,154.82,52441.0
2022-04-06 11:00:00,154.8,155.44,154.76,155.04,51620.0,154.8,155.44,154.76,155.04,51620.0
2022-04-06 11:30:00,155.07,155.5,154.41,155.27,50022.0,155.07,155.5,154.41,155.27,50022.0
2022-04-06 12:00:00,155.37,155.37,154.28,154.63,86794.0,155.37,155.37,154.28,154.63,86794.0
2022-04-06 12:30:00,154.55,154.89,154.35,154.35,149661.0,154.55,154.89,154.35,154.35,149661.0
2022-04-06 13:00:00,154.34,155.03,154.0,155.02,60161.0,154.34,155.03,154.0,155.02,60161.0
2022-04-06 13:30:00,155.0,155.72,154.84,155.59,51464.0,155.0,155.72,154.84,155.59,51464.0
2022-04-06 14:00:00,155.48,156.11,154.61,155.15,32197.0,155.48,156.11,154.61,155.15,32197.0
2022-04-06 14:30:00,155.15,156.17,155.04,156.08,32545.0,155.15,156.17,155.04,156.08,32545.0
2022-04-06 15:00:00,156.08,156.53,155.56,155.58,90334.0,156.08,156.53,155.56,155.58,90334.0
2022-04-06 15:30:00,155.56,156.49,155.52,156.06,250281.0,155.56,156.49,155.52,156.06,250281.0
2022-04-07 09:30:00,155.76,159.11,155.76,159.0,321484.0,155.76,159.11,155.76,159.0,321484.0
2022-04-07 10:00:00,159.09,159.12,157.16,157.17,113434.0,159.09,159.12,157.16,157.17,113434.0
2022-04-07 10:30:00,157.25,157.9,157.23,157.48,90413.0,157.25,157.9,157.23,157.48,90413.0
2022-04-07 11:00:00,157.5,157.75,156.89,156.99,78321.0,157.5,157.75,156.89,156.99,78321.0
2022-04-07 11:30:00,157.06,157.66,157.02,157.56,41082.0,157.06,157.66,157.02,157.56,41082.0
2022-04-07 12:00:00,157.53,157.75,157.38,157.55,64966.0,157.53,157.75,157.38,157.55,64966.0
2022-04-07 12:30:00,157.53,158.25,157.41,158.25,68372.0,157.53,158.25,157.41,158.25,68372.0
2022-04-07 13:00:00,158.19,159.19,158.16,158.57,63044.0,158.19,159.19,158.16,158.57,63044.0
2022-04-07 13:30:00,158.5,158.58,158.16,158.48,55391.0,158.5,158.58,158.16,158.48,55391.0
2022-04-07 14:00:00,158.47,158.98,158.13,158.77,64933.0,158.47,158.98,158.13,158.77,64933.0
2022-04-07 14:30:00,158.76,159.09,158.41,159.02,56428.0,158.76,159.09,158.41,159.02,56428.0
2022-04-07 15:00:00,158.95,159.29,158.68,158.74,78609.0,158.95,159.29,158.68,158.74,78609.0
2022-04-07 15:30:00,158.76,158.94,158.25,158.61,250556.0,158.76,158.94,158.25,158.61,250556.0
2022-04-08 09:30:00,158.51,160.54,158.02,160.53,86354.0,158.51,160.54,158.02,160.53,86354.0
2022-04-08 10:00:00,160.62,161.38,160.05,160.5,115158.0,160.62,161.38,160.05,160.5,115158.0
2022-04-08 10:30:00,160.53,161.5,160.38,161.41,100755.0,160.53,161.5,160.38,161.41,100755.0
2022-04-08 11:00:00,161.37,162.28,161.37,162.12,72231.0,161.37,162.28,161.37,162.12,72231.0
2022-04-08 11:30:00,162.15,162.76,161.83,162.64,83473.0,162.15,162.76,161.83,162.64,83473.0
2022-04-08 12:00:00,162.64,163.19,162.42,163.04,197673.0,162.64,163.19,162.42,163.04,197673.0
2022-04-08 12:30:00,163.04,163.9,162.58,163.0,248068.0,163.04,163.9,162.58,163.0,248068.0
2022-04-08 13:00:00,163.06,163.2,162.73,162.95,43355.0,163.06,163.2,162.73,162.95,43355.0
2022-04-08 13:30:00,163.02,163.03,162.59,162.74,35192.0,163.02,163.03,162.59,162.74,35192.0
2022-04-08 14:00:00,162.71,163.45,162.49,162.55,53065.0,162.71,163.45,162.49,162.55,53065.0
2022-04-08 14:30:00,162.55,162.76,162.35,162.61,50108.0,162.55,162.76,162.35,162.61,50108.0
2022-04-08 15:00:00,162.62,162.88,162.21,162.74,122909.0,162.62,162.88,162.21,162.74,122909.0
2022-04-08 15:30:00,162.77,163.02,162.41,162.93,217907.0,162.77,163.02,162.41,162.93,217907.0
2022-04-11 09:30:00,162.97,165.6,162.75,165.28,227659.0,162.97,165.6,162.75,165.28,227659.0
2022-04-11 10:00:00,165.25,166.07,164.08,165.19,84194.0,165.25,166.07,164.08,165.19,84194.0
2022-04-11 10:30:00,165.24,165.39,164.02,164.68,86700.0,165.24,165.39,164.02,164.68,86700.0
2022-04-11 11:00:00,164.65,165.4,164.42,165.19,68712.0,164.65,165.4,164.42,165.19,68712.0
2022-04-11 11:30:00,165.13,165.76,164.85,165.65,53700.0,165.13,165.76,164.85,165.65,53700.0
2022-04-11 12:00:00,165.62,166.14,165.48,165.52,70575.0,165.62,166.14,165.48,165.52,70575.0
2022-04-11 12:30:00,165.49,165.56,164.54,164.75,35374.0,165.49,165.56,164.54,164.75,35374.0
2022-04-11 13:00:00,164.72,165.05,164.66,164.9,41493.0,164.72,165.05,164.66,164.9,41493.0
2022-04-11 13:30:00,164.87,165.35,164.67,165.31,46158.0,164.87,165.35,164.67,165.31,46158.0
2022-04-11 14:00:00,165.25,165.26,164.97,165.17,38296.0,165.25,165.26,164.97,165.17,38296.0
2022-04-11 14:30:00,165.14,165.79,164.86,165.6,84601.0,165.14,165.79,164.86,165.6,84601.0
2022-04-11 15:00:00,165.52,165.93,165.11,165.13,63310.0,165.52,165.93,165.11,165.13,63310.0
2022-04-11 15:30:00,165.18,165.61,164.92,165.5,347142.0,165.18,165.61,164.92,165.5,347142.0
2022-04-12 09:30:00,166.54,168.2,166.19,167.04,76174.0,166.54,168.2,166.19,167.04,76174.0
2022-04-12 10:00:00,167.02,167.04,166.34,166.6,69574.0,167.02,167.04,166.34,166.6,69574.0
2022-04-12 10:30:00,166.64,166.96,166.52,166.87,55611.0,166.64,166.96,166.52,166.87,55611.0
2022-04-12 11:00:00,166.9,168.24,166.79,168.09,78605.0,166.9,168.24,166.79,168.09,78605.0
2022-04-12 11:30:00,168.11,168.75,167.87,168.71,29157.0,168.11,168.75,167.87,168.71,29157.0
2022-04-12 12:00:00,168.66,169.08,168.2,168.3,52724.0,168.66,169.08,168.2,168.3,52724.0
2022-04-12 12:30:00,168.27,168.51,167.98,168.27,71459.0,168.27,168.51,167.98,168.27,71459.0
2022-04-12 13:00:00,168.22,168.43,167.91,167.97,41486.0,168.22,168.43,167.91,167.97,41486.0
2022-04-12 13:30:00,167.97,168.46,167.45,167.45,92471.0,167.97,168.46,167.45,167.45,92471.0
2022-04-12 14:00:00,167.48,168.1,167.28,167.28,57445.0,167.48,168.1,167.28,167.28,57445.0
2022-04-12 14:30:00,167.33,167.72,167.2,167.71,102376.0,167.33,167.72,167.2,167.71,102376.0
2022-04-12 15:00:00,167.61,167.71,166.52,166.79,92712.0,167.61,167.71,166.52,166.79,92712.0
2022-04-12 15:30:00,166.8,167.3,166.7,167.18,208793.0,166.8,167.3,166.7,167.18,208793.0
2022-04-13 09:30:00,167.24,168.13,167.02,167.36,104646.0,167.24,168.13,167.02,167.36,104646.0
2022-04-13 10:00:00,167.3,168.04,166.78,167.65,45292.0,167.3,168.04,166.78,167.65,45292.0
2022-04-13 10:30:00,167.69,168.46,167.45,168.41,67990.0,167.69,168.46,167.45,168.41,67990.0
2022-04-13 11:00:00,168.39,168.68,168.15,168.66,68313.0,168.39,168.68,168.15,168.66,68313.0
2022-04-13 11:30:00,168.66,168.76,168.32,168.44,34213.0,168.66,168.76,168.32,168.44,34213.0
2022-04-13 12:00:00,168.42,169.02,168.42,168.78,32773.0,168.42,169.02,168.42,168.78,32773.0
2022-04-13 12:30:00,168.85,169.54,168.85,168.97,50381.0,168.85,169.54,168.85,168.97,50381.0
2022-04-13 13:00:00,168.98,169.54,168.97,169.47,41207.0,168.98,169.54,168.97,169.47,41207.0
2022-04-13 13:30:00,169.46,169.78,169.26,169.78,45573.0,169.46,169.78,169.26,169.78,45573.0
2022-04-13 14:00:00,169.74,170.08,169.64,169.83,75125.0,169.74,170.08,169.64,169.83,75125.0
2022-04-13 14:30:00,169.86,170.26,169.83,169.96,44148.0,169.86,170.26,169.83,169.96,44148.0
2022-04-13 15:00:00,169.96,170.38,169.93,170.24,52901.0,169.96,170.38,169.93,170.24,52901.0
2022-04-13 15:30:00,170.23,171.53,170.15,171.08,410487.0,170.23,171.53,170.15,171.08,410487.0
2022-04-14 09:30:00,170.97,172.6,170.72,170.93,106780.0,170.97,172.6,170.72,170.93,106780.0
2022-04-14 10:00:00,170.84,172.19,170.61,172.03,64104.0,170.84,172.19,170.61,172.03,64104.0
2022-04-14 10:30:00,172.02,173.04,171.86,172.31,56834.0,172.02,173.04,171.86,172.31,56834.0
2022-04-14 11:00:00,172.22,173.14,172.2,172.64,66935.0,172.22,173.14,172.2,172.64,66935.0
2022-04-14 11:30:00,172.66,172.8,172.08,172.34,43603.0,172.66,172.8,172.08,172.34,43603.0
2022-04-14 12:00:00,172.31,172.62,172.17,172.38,36265.0,172.31,172.62,172.17,172.38,36265.0
2022-04-14 12:30:00,172.38,172.91,172.29,172.76,100188.0,172.38,172.91,172.29,172.76,100188.0
2022-04-14 13:00:00,172.86,173.13,172.49,172.75,42752.0,172.86,173.13,172.49,172.75,42752.0
2022-04-14 13:30:00,172.75,173.46,172.73,173.46,34762.0,172.75,173.46,172.73,173.46,34762.0
2022-04-14 14:00:00,173.42,173.49,172.55,172.55,34860.0,173.42,173.49,172.55,172.55,34860.0
2022-04-14 14:30:00,172.58,172.85,172.38,172.44,30635.0,172.58,172.85,172.38,172.44,30635.0
2022-04-14 15:00:00,172.46,172.99,172.42,172.83,52783.0,172.46,172.99,172.42,172.83,52783.0
2022-04-14 15:30:00,172.78,174.3,172.39,173.05,287082.0,172.78,174.3,172.39,173.05,287082.0
2022-04-18 09:30:00,172.72,173.7,172.45,172.76,107828.0,172.72,173.7,172.45,172.76,107828.0
2022-04-18 10:00:00,172.71,173.59,172.43,172.9,75376.0,172.71,173.59,172.43,172.9,75376.0
2022-04-18 10:30:00,172.99,174.35,172.93,173.46,69297.0,172.99,174.35,172.93,173.46,69297.0
2022-04-18 11:00:00,173.45,173.65,172.54,172.68,70803.0,173.45,173.65,172.54,172.68,70803.0
2022-04-18 11:30:00,172.67,172.87,172.06,172.21,59783.0,172.67,172.87,172.06,172.21,59783.0
2022-04-18 12:00:00,172.19,172.54,171.81,172.31,46252.0,172.19,172.54,171.81,172.31,46252.0
2022-04-18 12:30:00,172.27,172.64,172.18,172.53,28936.0,172.27,172.64,172.18,172.53,28936.0
2022-04-18 13:00:00,172.53,172.6,172.23,172.56,26703.0,172.53,172.6,172.23,172.56,26703.0
2022-04-18 13:30:00,172.55,173.18,172.55,172.88,92435.0,172.55,173.18,172.55,172.88,92435.0
2022-04-18 14:00:00,172.93,173.05,172.61,172.62,27116.0,172.93,173.05,172.61,172.62,27116.0
2022-04-18 14:30:00,172.65,172.91,172.62,172.62,25980.0,172.65,172.91,172.62,172.62,25980.0
2022-04-18 15:00:00,172.71,172.74,172.38,172.39,36669.0,172.71,172.74,172.38,172.39,36669.0
2022-04-18 15:30:00,172.3,172.38,171.65,172.03,200777.0,172.3,172.38,171.65,172.03,200777.0
2022-04-19 09:30:00,171.68,172.74,171.06,172.5,72070.0,171.68,172.74,171.06,172.5,72070.0
2022-04-19 10:00:00,172.52,173.62,172.16,172.61,80768.0,172.52,173.62,172.16,172.61,80768.0
2022-04-19 10:30:00,172.52,172.74,172.06,172.62,60038.0,172.52,172.74,172.06,172.62,60038.0
2022-04-19 11:00:00,172.68,172.7,171.98,172.16,72846.0,172.68,172.7,171.98,172.16,72846.0
2022-04-19 11:30:00,172.22,172.4,171.71,171.71,25646.0,172.22,172.4,171.71,171.71,25646.0
2022-04-19 12:00:00,171.78,171.97,170.89,171.16,96700.0,171.78,171.97,170.89,171.16,96700.0
2022-04-19 12:30:00,171.22,171.59,171.0,171.22,28916.0,171.22,171.59,171.0,171.22,28916.0
2022-04-19 13:00:00,171.26,171.52,170.99,171.01,24773.0,171.26,171.52,170.99,171.01,24773.0
2022-04-19 13:30:00,170.97,171.17,170.61,170.93,34736.0,170.97,171.17,170.61,170.93,34736.0
2022-04-19 14:00:00,170.89,170.96,170.4,170.66,40757.0,170.89,170.96,170.4,170.66,40757.0
2022-04-19 14:30:00,170.65,171.59,170.63,171.49,67212.0,170.65,171.59,170.63,171.49,67212.0
2022-04-19 15:00:00,171.5,171.86,171.49,171.72,82896.0,171.5,171.86,171.49,171.72,82896.0
2022-04-19 15:30:00,171.71,172.03,171.23,171.84,322639.0,171.71,172.03,171.23,171.84,322639.0
2022-04-20 09:30:00,172.26,177.15,172.26,177.05,260280.0,172.26,177.15,172.26,177.05,260280.0
2022-04-20 10:00:00,177.04,177.14,175.93,176.72,161689.0,177.04,177.14,175.93,176.72,161689.0
2022-04-20 10:30:00,176.72,176.86,176.13,176.38,92784.0,176.72,176.86,176.13,176.38,92784.0
2022-04-20 11:00:00,176.37,176.48,175.2,175.71,188159.0,176.37,176.48,175.2,175.71,188159.0
2022-04-20 11:30:00,175.69,176.1,174.67,175.05,98234.0,175.69,176.1,174.67,175.05,98234.0
2022-04-20 12:00:00,175.09,175.11,173.81,174.25,105081.0,175.09,175.11,173.81,174.25,105081.0
2022-04-20 12:30:00,174.26,175.1,174.07,174.8,66181.0,174.26,175.1,174.07,174.8,66181.0
2022-04-20 13:00:00,174.8,174.85,174.34,174.42,59002.0,174.8,174.85,174.34,174.42,59002.0
2022-04-20 13:30:00,174.45,174.76,174.09,174.34,87212.0,174.45,174.76,174.09,174.34,87212.0
2022-04-20 14:00:00,174.35,174.45,174.18,174.41,76557.0,174.35,174.45,174.18,174.41,76557.0
2022-04-20 14:30:00,174.4,174.74,173.67,173.84,93266.0,174.4,174.74,173.67,173.84,93266.0
2022-04-20 15:00:00,173.84,174.71,173.75,174.35,149481.0,173.84,174.71,173.75,174.35,149481.0
2022-04-20 15:30:00,174.34,174.41,173.87,174.09,309207.0,174.34,174.41,173.87,174.09,309207.0
2022-04-21 09:30:00,175.04,177.19,175.04,177.05,166222.0,175.04,177.19,175.04,177.05,166222.0
2022-04-21 10:00:00,177.16,177.16,175.04,175.11,127255.0,177.16,177.16,175.04,175.11,127255.0
2022-04-21 10:30:00,175.13,175.89,174.26,175.53,95830.0,175.13,175.89,174.26,175.53,95830.0
2022-04-21 11:00:00,175.56,175.98,175.05,175.38,35722.0,175.56,175.98,175.05,175.38,35722.0
2022-04-21 11:30:00,175.44,175.74,175.12,175.62,49776.0,175.44,175.74,175.12,175.62,49776.0
2022-04-21 12:00:00,175.67,175.67,174.53,174.79,35277.0,175.67,175.67,174.53,174.79,35277.0
2022-04-21 12:30:00,174.84,175.58,174.72,174.84,70948.0,174.84,175.58,174.72,174.84,70948.0
2022-04-21 13:00:00,174.81,175.1,174.16,175.09,40355.0,174.81,175.1,174.16,175.09,40355.0
2022-04-21 13:30:00,175.09,175.3,173.96,174.01,58271.0,175.09,175.3,173.96,174.01,58271.0
2022-04-21 14:00:00,173.96,174.01,173.6,173.75,62828.0,173.96,174.01,173.6,173.75,62828.0
2022-04-21 14:30:00,173.72,174.13,173.04,173.31,83994.0,173.72,174.13,173.04,173.31,83994.0
2022-04-21 15:00:00,173.29,173.57,173.04,173.57,98593.0,173.29,173.57,173.04,173.57,98593.0
2022-04-21 15:30:00,173.59,173.67,172.65,173.08,352667.0,173.59,173.67,172.65,173.08,352667.0
2022-04-22 09:30:00,172.23,172.7,169.22,169.38,149122.0,172.23,172.7,169.22,169.38,149122.0
2022-04-22 10:00:00,169.32,170.3,168.95,169.4,74339.0,169.32,170.3,168.95,169.4,74339.0
2022-04-22 10:30:00,169.36,169.7,169.05,169.18,62902.0,169.36,169.7,169.05,169.18,62902.0
2022-04-22 11:00:00,169.17,169.56,168.64,168.73,87143.0,169.17,169.56,168.64,168.73,87143.0
2022-04-22 11:30:00,168.76,169.3,168.33,168.99,77137.0,168.76,169.3,168.33,168.99,77137.0
2022-04-22 12:00:00,168.98,169.26,168.59,169.14,41586.0,168.98,169.26,168.59,169.14,41586.0
2022-04-22 12:30:00,169.08,169.3,168.43,168.52,37592.0,169.08,169.3,168.43,168.52,37592.0
2022-04-22 13:00:00,168.47,169.17,168.34,169.17,26039.0,168.47,169.17,168.34,169.17,26039.0
2022-04-22 13:30:00,169.18,169.25,168.83,168.95,35921.0,169.18,169.25,168.83,168.95,35921.0
2022-04-22 14:00:00,168.91,169.38,168.81,169.1,46299.0,168.91,169.38,168.81,169.1,46299.0
2022-04-22 14:30:00,169.06,169.11,168.17,168.47,37558.0,169.06,169.11,168.17,168.47,37558.0
2022-04-22 15:00:00,168.47,168.85,168.06,168.35,49018.0,168.47,168.85,168.06,168.35,49018.0
2022-04-22 15:30:00,168.35,169.08,167.12,167.49,200839.0,168.35,169.08,167.12,167.49,200839.0
2022-04-25 09:30:00,166.39,166.93,164.47,164.63,105864.0,166.39,166.93,164.47,164.63,105864.0
2022-04-25 10:00:00,164.61,166.21,164.61,165.85,46482.0,164.61,166.21,164.61,165.85,46482.0
2022-04-25 10:30:00,165.72,166.29,165.18,165.45,45833.0,165.72,166.29,165.18,165.45,45833.0
2022-04-25 11:00:00,165.45,166.47,165.45,166.05,40011.0,165.45,166.47,165.45,166.05,40011.0
2022-04-25 11:30:00,166.16,166.52,165.75,166.38,57359.0,166.16,166.52,165.75,166.38,57359.0
2022-04-25 12:00:00,166.42,167.55,166.4,167.22,57675.0,166.42,167.55,166.4,167.22,57675.0
2022-04-25 12:30:00,167.24,167.86,167.02,167.36,27174.0,167.24,167.86,167.02,167.36,27174.0
2022-04-25 13:00:00,167.38,167.84,166.88,167.03,33118.0,167.38,167.84,166.88,167.03,33118.0
2022-04-25 13:30:00,167.12,167.43,166.71,167.15,35931.0,167.12,167.43,166.71,167.15,35931.0
2022-04-25 14:00:00,167.21,168.24,166.98,168.24,44992.0,167.21,168.24,166.98,168.24,44992.0
2022-04-25 14:30:00,168.3,168.77,168.07,168.29,39502.0,168.3,168.77,168.07,168.29,39502.0
2022-04-25 15:00:00,168.33,169.37,167.79,169.23,58468.0,168.33,169.37,167.79,169.23,58468.0
2022-04-25 15:30:00,169.25,169.9,169.12,169.8,222404.0,169.25,169.9,169.12,169.8,222404.0
2022-04-26 09:30:00,168.42,169.9,167.85,169.2,168298.0,168.42,169.9,167.85,169.2,168298.0
2022-04-26 10:00:00,169.25,169.9,168.15,169.34,108395.0,169.25,169.9,168.15,169.34,108395.0
2022-04-26 10:30:00,169.28,170.04,168.8,169.9,67555.0,169.28,170.04,168.8,169.9,67555.0
2022-04-26 11:00:00,169.8,170.15,169.15,170.06,35281.0,169.8,170.15,169.15,170.06,35281.0
2022-04-26 11:30:00,169.99,169.99,169.0,169.07,36126.0,169.99,169.99,169.0,169.07,36126.0
2022-04-26 12:00:00,169.01,169.21,168.44,169.11,44897.0,169.01,169.21,168.44,169.11,44897.0
2022-04-26 12:30:00,169.06,169.24,168.4,169.24,23497.0,169.06,169.24,168.4,169.24,23497.0
2022-04-26 13:00:00,169.22,169.23,168.08,168.14,91007.0,169.22,169.23,168.08,168.14,91007.0
2022-04-26 13:30:00,168.11,168.86,167.97,168.41,32154.0,168.11,168.86,167.97,168.41,32154.0
2022-04-26 14:00:00,168.45,169.0,168.38,168.81,28931.0,168.45,169.0,168.38,168.81,28931.0
2022-04-26 14:30:00,168.77,169.49,168.49,169.42,68221.0,168.77,169.49,168.49,169.42,68221.0
2022-04-26 15:00:00,169.4,169.42,168.33,168.77,128769.0,169.4,169.42,168.33,168.77,128769.0
2022-04-26 15:30:00,168.79,169.01,168.23,168.24,290776.0,168.79,169.01,168.23,168.24,290776.0
2022-04-27 09:30:00,168.57,169.41,166.86,169.27,246062.0,168.57,169.41,166.86,169.27,246062.0
2022-04-27 10:00:00,169.33,169.91,166.47,166.66,154949.0,169.33,169.91,166.47,166.66,154949.0
2022-04-27 10:30:00,166.64,168.58,166.1,168.44,84784.0,166.64,168.58,166.1,168.44,84784.0
2022-04-27 11:00:00,168.41,169.0,167.73,168.92,52044.0,168.41,169.0,167.73,168.92,52044.0
2022-04-27 11:30:00,168.82,168.92,167.96,168.17,56907.0,168.82,168.92,167.96,168.17,56907.0
2022-04-27 12:00:00,168.19,168.46,167.66,167.87,116459.0,168.19,168.46,167.66,167.87,116459.0
2022-04-27 12:30:00,167.89,168.35,167.38,168.27,40664.0,167.89,168.35,167.38,168.27,40664.0
2022-04-27 13:00:00,168.22,168.26,167.12,167.66,34371.0,168.22,168.26,167.12,167.66,34371.0
2022-04-27 13:30:00,167.67,168.49,167.67,168.18,40951.0,167.67,168.49,167.67,168.18,40951.0
2022-04-27 14:00:00,168.17,168.42,167.82,168.09,43251.0,168.17,168.42,167.82,168.09,43251.0
2022-04-27 14:30:00,168.11,168.57,167.52,167.67,31815.0,168.11,168.57,167.52,167.67,31815.0
2022-04-27 15:00:00,167.63,167.71,166.87,167.25,67892.0,167.63,167.71,166.87,167.25,67892.0
2022-04-27 15:30:00,167.22,167.37,165.91,166.09,242123.0,167.22,167.37,165.91,166.09,242123.0
2022-04-28 09:30:00,166.9,167.36,165.32,166.57,96384.0,166.9,167.36,165.32,166.57,96384.0
2022-04-28 10:00:00,166.48,166.48,164.7,164.97,87894.0,166.48,166.48,164.7,164.97,87894.0
2022-04-28 10:30:00,164.83,165.56,164.68,165.49,44060.0,164.83,165.56,164.68,165.49,44060.0
2022-04-28 11:00:00,165.48,166.13,165.38,166.13,53691.0,165.48,166.13,165.38,166.13,53691.0
2022-04-28 11:30:00,166.14,166.76,165.5,165.96,41942.0,166.14,166.76,165.5,165.96,41942.0
2022-04-28 12:00:00,166.0,166.53,165.81,166.53,33234.0,166.0,166.53,165.81,166.53,33234.0
2022-04-28 12:30:00,166.5,167.3,166.46,167.13,30380.0,166.5,167.3,166.46,167.13,30380.0
2022-04-28 13:00:00,167.08,167.53,166.89,167.27,57920.0,167.08,167.53,166.89,167.27,57920.0
2022-04-28 13:30:00,167.25,167.26,166.6,166.81,36982.0,167.25,167.26,166.6,166.81,36982.0
2022-04-28 14:00:00,166.75,167.05,166.47,166.6,38362.0,166.75,167.05,166.47,166.6,38362.0
2022-04-28 14:30:00,166.56,167.29,166.32,167.21,27637.0,166.56,167.29,166.32,167.21,27637.0
2022-04-28 15:00:00,167.16,167.36,166.85,167.29,50241.0,167.16,167.36,166.85,167.29,50241.0
2022-04-28 15:30:00,167.31,167.6,166.93,167.11,201578.0,167.31,167.6,166.93,167.11,201578.0
2022-04-29 09:30:00,165.64,166.94,165.44,166.53,66929.0,165.64,166.94,165.44,166.53,66929.0
2022-04-29 10:00:00,166.57,166.65,164.89,165.28,45326.0,166.57,166.65,164.89,165.28,45326.0
2022-04-29 10:30:00,165.0,165.67,164.8,165.33,35982.0,165.0,165.67,164.8,165.33,35982.0
2022-04-29 11:00:00,165.26,166.04,164.85,165.4,48243.0,165.26,166.04,164.85,165.4,48243.0
2022-04-29 11:30:00,165.49,165.75,165.01,165.11,39582.0,165.49,165.75,165.01,165.11,39582.0
2022-04-29 12:00:00,165.15,165.16,163.75,164.24,43025.0,165.15,165.16,163.75,164.24,43025.0
2022-04-29 12:30:00,164.12,164.41,163.54,163.87,24672.0,164.12,164.41,163.54,163.87,24672.0
2022-04-29 13:00:00,163.96,164.72,163.62,164.35,39495.0,163.96,164.72,163.62,164.35,39495.0
2022-04-29 13:30:00,164.36,164.61,163.87,164.0,20268.0,164.36,164.61,163.87,164.0,20268.0
2022-04-29 14:00:00,163.97,164.2,163.48,163.9,29904.0,163.97,164.2,163.48,163.9,29904.0
2022-04-29 14:30:00,163.81,163.95,163.37,163.8,33233.0,163.81,163.95,163.37,163.8,33233.0
2022-04-29 15:00:00,163.84,163.84,163.13,163.36,48771.0,163.84,163.84,163.13,163.36,48771.0
2022-04-29 15:30:00,163.28,163.94,162.05,162.47,237620.0,163.28,163.94,162.05,162.47,237620.0
2022-05-02 09:30:00,163.1,163.96,160.62,161.52,115961.0,163.1,163.96,160.62,161.52,115961.0
2022-05-02 10:00:00,161.18,164.22,161.18,163.32,76705.0,161.18,164.22,161.18,163.32,76705.0
2022-05-02 10:30:00,163.4,164.28,162.24,162.29,69421.0,163.4,164.28,162.24,162.29,69421.0
2022-05-02 11:00:00,162.31,162.37,160.78,160.86,49077.0,162.31,162.37,160.78,160.86,49077.0
2022-05-02 11:30:00,160.91,161.64,160.44,161.64,31254.0,160.91,161.64,160.44,161.64,31254.0
2022-05-02 12:00:00,161.65,161.96,160.93,161.29,23667.0,161.65,161.96,160.93,161.29,23667.0
2022-05-02 12:30:00,161.32,161.68,160.79,160.83,30691.0,161.32,161.68,160.79,160.83,30691.0
2022-05-02 13:00:00,160.93,161.97,160.76,161.75,15054.0,160.93,161.97,160.76,161.75,15054.0
2022-05-02 13:30:00,161.7,161.91,160.93,161.16,22544.0,161.7,161.91,160.93,161.16,22544.0
2022-05-02 14:00:00,161.13,161.56,160.61,160.85,16435.0,161.13,161.56,160.61,160.85,16435.0
2022-05-02 14:30:00,160.91,160.98,160.15,160.4,43195.0,160.91,160.98,160.15,160.4,43195.0
2022-05-02 15:00:00,160.51,162.57,160.25,162.31,38225.0,160.51,162.57,160.25,162.31,38225.0
2022-05-02 15:30:00,162.36,163.44,162.28,163.35,152179.0,162.36,163.44,162.28,163.35,152179.0
2022-05-03 09:30:00,163.77,164.53,163.1,164.16,75897.0,163.77,164.53,163.1,164.16,75897.0
2022-05-03 10:00:00,164.29,165.1,163.38,165.06,38643.0,164.29,165.1,163.38,165.06,38643.0
2022-05-03 10:30:00,165.03,165.16,164.18,165.1,30364.0,165.03,165.16,164.18,165.1,30364.0
2022-05-03 11:00:00,164.93,166.63,164.8,166.53,47776.0,164.93,166.63,164.8,166.53,47776.0
2022-05-03 11:30:00,166.61,166.81,165.61,166.06,26581.0,166.61,166.81,165.61,166.06,26581.0
2022-05-03 12:00:00,166.09,166.17,165.12,165.87,55871.0,166.09,166.17,165.12,165.87,55871.0
2022-05-03 12:30:00,165.61,165.91,165.01,165.45,23781.0,165.61,165.91,165.01,165.45,23781.0
2022-05-03 13:00:00,165.45,165.93,165.09,165.09,26839.0,165.45,165.93,165.09,165.09,26839.0
2022-05-03 13:30:00,165.24,165.43,164.77,164.84,20513.0,165.24,165.43,164.77,164.84,20513.0
2022-05-03 14:00:00,164.76,164.87,164.06,164.21,26071.0,164.76,164.87,164.06,164.21,26071.0
2022-05-03 14:30:00,164.22,164.81,163.76,164.81,36466.0,164.22,164.81,163.76,164.81,36466.0
2022-05-03 15:00:00,164.74,165.14,164.4,164.63,29904.0,164.74,165.14,164.4,164.63,29904.0
2022-05-03 15:30:00,164.67,165.03,164.0,164.92,134624.0,164.67,165.03,164.0,164.92,134624.0
2022-05-04 09:30:00,165.67,165.67,163.26,163.49,82562.0,165.67,165.67,163.26,163.49,82562.0
2022-05-04 10:00:00,163.49,164.21,163.26,163.83,43576.0,163.49,164.21,163.26,163.83,43576.0
2022-05-04 10:30:00,163.75,164.11,163.32,163.64,25825.0,163.75,164.11,163.32,163.64,25825.0
2022-05-04 11:00:00,163.7,163.79,162.1,162.51,116096.0,163.7,163.79,162.1,162.51,116096.0
2022-05-04 11:30:00,162.51,162.83,162.16,162.53,28344.0,162.51,162.83,162.16,162.53,28344.0
2022-05-04 12:00:00,162.52,162.76,162.35,162.62,32026.0,162.52,162.76,162.35,162.62,32026.0
2022-05-04 12:30:00,162.56,162.81,162.42,162.72,31423.0,162.56,162.81,162.42,162.72,31423.0
2022-05-04 13:00:00,162.7,162.81,161.91,162.16,21755.0,162.7,162.81,161.91,162.16,21755.0
2022-05-04 13:30:00,162.07,162.94,161.98,162.88,18060.0,162.07,162.94,161.98,162.88,18060.0
2022-05-04 14:00:00,163.0,164.3,162.67,164.11,51569.0,163.0,164.3,162.67,164.11,51569.0
2022-05-04 14:30:00,164.2,166.72,162.95,166.33,79706.0,164.2,166.72,162.95,166.33,79706.0
2022-05-04 15:00:00,166.38,166.68,166.08,166.33,70618.0,166.38,166.68,166.08,166.33,70618.0
2022-05-04 15:30:00,166.34,166.78,165.43,165.9,440167.0,166.34,166.78,165.43,165.9,440167.0
2022-05-05 09:30:00,165.67,165.67,162.46,162.81,120772.0,165.67,165.67,162.46,162.81,120772.0
2022-05-05 10:00:00,162.69,162.89,160.68,161.84,78060.0,162.69,162.89,160.68,161.84,78060.0
2022-05-05 10:30:00,161.99,162.29,160.97,161.62,93035.0,161.99,162.29,160.97,161.62,93035.0
2022-05-05 11:00:00,161.56,161.89,160.26,160.92,60560.0,161.56,161.89,160.26,160.92,60560.0
2022-05-05 11:30:00,160.92,161.84,160.39,160.68,41661.0,160.92,161.84,160.39,160.68,41661.0
2022-05-05 12:00:00,160.67,161.67,160.02,161.47,30480.0,160.67,161.67,160.02,161.47,30480.0
2022-05-05 12:30:00,161.4,161.73,160.92,161.56,24948.0,161.4,161.73,160.92,161.56,24948.0
2022-05-05 13:00:00,161.66,162.14,161.08,161.38,41639.0,161.66,162.14,161.08,161.38,41639.0
2022-05-05 13:30:00,161.31,161.79,160.61,161.04,29399.0,161.31,161.79,160.61,161.04,29399.0
2022-05-05 14:00:00,160.93,161.02,160.12,160.33,35570.0,160.93,161.02,160.12,160.33,35570.0
2022-05-05 14:30:00,160.32,161.14,160.12,160.42,35410.0,160.32,161.14,160.12,160.42,35410.0
2022-05-05 15:00:00,160.46,160.58,159.84,160.11,54327.0,160.46,160.58,159.84,160.11,54327.0
2022-05-05 15:30:00,160.07,161.64,159.93,161.47,188020.0,160.07,161.64,159.93,161.47,188020.0
2022-05-06 09:30:00,160.92,161.34,157.87,158.92,122483.0,160.92,161.34,157.87,158.92,122483.0
2022-05-06 10:00:00,159.09,162.31,158.63,161.58,100680.0,159.09,162.31,158.63,161.58,100680.0
2022-05-06 10:30:00,161.64,163.26,160.91,162.78,62873.0,161.64,163.26,160.91,162.78,62873.0
2022-05-06 11:00:00,162.9,163.81,162.3,163.54,50610.0,162.9,163.81,162.3,163.54,50610.0
2022-05-06 11:30:00,163.65,163.7,161.69,161.88,44690.0,163.65,163.7,161.69,161.88,44690.0
2022-05-06 12:00:00,161.86,163.63,161.61,163.54,33880.0,161.86,163.63,161.61,163.54,33880.0
2022-05-06 12:30:00,163.39,164.64,163.06,164.47,36836.0,163.39,164.64,163.06,164.47,36836.0
2022-05-06 13:00:00,164.34,164.43,163.64,163.93,36172.0,164.34,164.43,163.64,163.93,36172.0
2022-05-06 13:30:00,164.01,164.22,163.44,163.79,63905.0,164.01,164.22,163.44,163.79,63905.0
2022-05-06 14:00:00,163.79,164.1,162.96,163.04,183602.0,163.79,164.1,162.96,163.04,183602.0
2022-05-06 14:30:00,163.11,163.74,162.53,163.06,32992.0,163.11,163.74,162.53,163.06,32992.0
2022-05-06 15:00:00,163.03,163.48,162.76,163.2,68326.0,163.03,163.48,162.76,163.2,68326.0
2022-05-06 15:30:00,163.2,164.89,163.19,164.34,294080.0,163.2,164.89,163.19,164.34,294080.0
2022-05-09 09:30:00,163.26,163.66,161.92,163.61,79783.0,163.26,163.66,161.92,163.61,79783.0
2022-05-09 10:00:00,163.54,163.85,162.56,162.96,44141.0,163.54,163.85,162.56,162.96,44141.0
2022-05-09 10:30:00,163.0,163.84,162.85,162.97,52358.0,163.0,163.84,162.85,162.97,52358.0
2022-05-09 11:00:00,163.04,164.15,162.86,163.64,48498.0,163.04,164.15,162.86,163.64,48498.0
2022-05-09 11:30:00,163.58,164.46,163.35,163.92,37361.0,163.58,164.46,163.35,163.92,37361.0
2022-05-09 12:00:00,163.97,164.66,163.35,164.06,44022.0,163.97,164.66,163.35,164.06,44022.0
2022-05-09 12:30:00,164.06,164.31,163.07,163.31,61260.0,164.06,164.31,163.07,163.31,61260.0
2022-05-09 13:00:00,163.33,163.8,163.12,163.71,47965.0,163.33,163.8,163.12,163.71,47965.0
2022-05-09 13:30:00,163.72,164.3,163.17,164.1,70973.0,163.72,164.3,163.17,164.1,70973.0
2022-05-09 14:00:00,164.12,164.58,163.64,163.72,58732.0,164.12,164.58,163.64,163.72,58732.0
2022-05-09 14:30:00,163.65,164.32,163.5,163.97,57785.0,163.65,164.32,163.5,163.97,57785.0
2022-05-09 15:00:00,164.03,164.33,163.03,163.22,83044.0,164.03,164.33,163.03,163.22,83044.0
2022-05-09 15:30:00,163.17,163.45,161.29,161.52,298992.0,163.17,163.45,161.29,161.52,298992.0
2022-05-10 09:30:00,163.37,164.85,160.75,161.18,137891.0,163.37,164.85,160.75,161.18,137891.0
2022-05-10 10:00:00,161.09,161.18,159.85,160.34,80393.0,161.09,161.18,159.85,160.34,80393.0
2022-05-10 10:30:00,160.34,160.51,158.83,159.63,124478.0,160.34,160.51,158.83,159.63,124478.0
2022-05-10 11:00:00,159.57,159.97,157.8,158.81,151876.0,159.57,159.97,157.8,158.81,151876.0
2022-05-10 11:30:00,158.75,158.92,157.87,158.19,125903.0,158.75,158.92,157.87,158.19,125903.0
2022-05-10 12:00:00,158.18,158.76,157.62,158.08,57009.0,158.18,158.76,157.62,158.08,57009.0
2022-05-10 12:30:00,158.15,158.9,157.4,158.15,74447.0,158.15,158.9,157.4,158.15,74447.0
2022-05-10 13:00:00,158.1,158.82,158.08,158.81,33582.0,158.1,158.82,158.08,158.81,33582.0
2022-05-10 13:30:00,158.97,160.75,158.84,160.33,116984.0,158.97,160.75,158.84,160.33,116984.0
2022-05-10 14:00:00,160.38,160.74,158.5,158.58,94364.0,160.38,160.74,158.5,158.58,94364.0
2022-05-10 14:30:00,158.67,159.62,158.52,159.06,47993.0,158.67,159.62,158.52,159.06,47993.0
2022-05-10 15:00:00,159.09,159.39,158.47,158.58,71816.0,159.09,159.39,158.47,158.58,71816.0
2022-05-10 15:30:00,158.55,158.62,157.61,157.85,341479.0,158.55,158.62,157.61,157.85,341479.0
2022-05-11 09:30:00,157.72,161.16,156.55,160.64,165431.0,157.72,161.16,156.55,160.64,165431.0
2022-05-11 10:00:00,160.69,161.4,159.78,160.9,95503.0,160.69,161.4,159.78,160.9,95503.0
2022-05-11 10:30:00,161.05,161.56,160.33,160.79,47977.0,161.05,161.56,160.33,160.79,47977.0
2022-05-11 11:00:00,160.81,160.81,160.0,160.7,61594.0,160.81,160.81,160.0,160.7,61594.0
2022-05-11 11:30:00,160.64,161.64,160.48,160.95,85310.0,160.64,161.64,160.48,160.95,85310.0
2022-05-11 12:00:00,160.83,161.08,159.77,160.03,70568.0,160.83,161.08,159.77,160.03,70568.0
2022-05-11 12:30:00,159.99,159.99,158.77,158.92,60337.0,159.99,159.99,158.77,158.92,60337.0
2022-05-11 13:00:00,158.91,158.98,158.1,158.53,72277.0,158.91,158.98,158.1,158.53,72277.0
2022-05-11 13:30:00,158.45,158.72,157.57,157.63,63857.0,158.45,158.72,157.57,157.63,63857.0
2022-05-11 14:00:00,157.7,158.68,157.7,158.18,72494.0,157.7,158.68,157.7,158.18,72494.0
2022-05-11 14:30:00,158.34,159.13,158.04,158.19,57998.0,158.34,159.13,158.04,158.19,57998.0
2022-05-11 15:00:00,158.2,158.62,157.95,158.27,49346.0,158.2,158.62,157.95,158.27,49346.0
2022-05-11 15:30:00,158.15,158.26,155.11,156.04,671439.0,158.15,158.26,155.11,156.04,671439.0
2022-05-12 09:30:00,157.04,160.61,156.78,160.38,234020.0,157.04,160.61,156.78,160.38,234020.0
2022-05-12 10:00:00,160.59,161.67,160.27,161.13,81758.0,160.59,161.67,160.27,161.13,81758.0
2022-05-12 10:30:00,161.2,161.55,160.2,160.99,101113.0,161.2,161.55,160.2,160.99,101113.0
2022-05-12 11:00:00,161.0,162.23,160.22,160.37,143929.0,161.0,162.23,160.22,160.37,143929.0
2022-05-12 11:30:00,160.41,160.68,159.63,160.09,71597.0,160.41,160.68,159.63,160.09,71597.0
2022-05-12 12:00:00,160.21,161.62,160.16,161.12,95812.0,160.21,161.62,160.16,161.12,95812.0
2022-05-12 12:30:00,161.12,161.41,160.31,160.65,112162.0,161.12,161.41,160.31,160.65,112162.0
2022-05-12 13:00:00,160.58,160.66,158.73,159.05,231930.0,160.58,160.66,158.73,159.05,231930.0
2022-05-12 13:30:00,159.08,159.24,157.94,158.06,133279.0,159.08,159.24,157.94,158.06,133279.0
2022-05-12 14:00:00,158.0,158.51,157.79,158.08,76104.0,158.0,158.51,157.79,158.08,76104.0
2022-05-12 14:30:00,158.09,158.28,157.2,157.73,98433.0,158.09,158.28,157.2,157.73,98433.0
2022-05-12 15:00:00,157.81,159.34,157.5,158.58,181626.0,157.81,159.34,157.5,158.58,181626.0
2022-05-12 15:30:00,158.58,159.45,158.36,159.19,231969.0,158.58,159.45,158.36,159.19,231969.0
2022-05-13 09:30:00,159.7,160.99,159.29,160.35,83085.0,159.7,160.99,159.29,160.35,83085.0
2022-05-13 10:00:00,160.43,160.8,159.31,160.44,178537.0,160.43,160.8,159.31,160.44,178537.0
2022-05-13 10:30:00,160.45,160.6,159.83,160.31,64336.0,160.45,160.6,159.83,160.31,64336.0
2022-05-13 11:00:00,160.25,160.42,159.89,160.34,46114.0,160.25,160.42,159.89,160.34,46114.0
2022-05-13 11:30:00,160.33,160.33,159.96,160.32,49738.0,160.33,160.33,159.96,160.32,49738.0
2022-05-13 12:00:00,160.32,161.16,160.14,160.44,29978.0,160.32,161.16,160.14,160.44,29978.0
2022-05-13 12:30:00,160.4,160.75,160.28,160.67,36381.0,160.4,160.75,160.28,160.67,36381.0
2022-05-13 13:00:00,160.73,160.86,160.45,160.59,31388.0,160.73,160.86,160.45,160.59,31388.0
2022-05-13 13:30:00,160.5,160.69,159.99,160.09,33393.0,160.5,160.69,159.99,160.09,33393.0
2022-05-13 14:00:00,160.03,160.16,159.19,159.71,78947.0,160.03,160.16,159.19,159.71,78947.0
2022-05-13 14:30:00,159.8,160.27,159.6,159.88,41679.0,159.8,160.27,159.6,159.88,41679.0
2022-05-13 15:00:00,159.89,160.72,159.85,160.39,49231.0,159.89,160.72,159.85,160.39,49231.0
2022-05-13 15:30:00,160.41,160.57,159.38,159.4,320851.0,160.41,160.57,159.38,159.4,320851.0
2022-05-16 09:30:00,160.24,161.1,158.71,159.06,152320.0,160.24,161.1,158.71,159.06,152320.0
2022-05-16 10:00:00,159.19,160.05,158.81,159.8,127954.0,159.19,160.05,158.81,159.8,127954.0
2022-05-16 10:30:00,159.74,160.67,159.6,159.73,55029.0,159.74,160.67,159.6,159.73,55029.0
2022-05-16 11:00:00,159.74,159.92,159.15,159.49,71857.0,159.74,159.92,159.15,159.49,71857.0
2022-05-16 11:30:00,159.5,159.91,159.22,159.85,38793.0,159.5,159.91,159.22,159.85,38793.0
2022-05-16 12:00:00,159.85,160.41,159.8,159.92,36319.0,159.85,160.41,159.8,159.92,36319.0
2022-05-16 12:30:00,159.91,160.26,159.83,160.24,22364.0,159.91,160.26,159.83,160.24,22364.0
2022-05-16 13:00:00,160.23,161.66,160.04,161.53,60636.0,160.23,161.66,160.04,161.53,60636.0
2022-05-16 13:30:00,161.61,161.74,161.13,161.6,48761.0,161.61,161.74,161.13,161.6,48761.0
2022-05-16 14:00:00,161.6,161.91,161.42,161.86,50967.0,161.6,161.91,161.42,161.86,50967.0
2022-05-16 14:30:00,161.87,161.97,161.52,161.7,65967.0,161.87,161.97,161.52,161.7,65967.0
2022-05-16 15:00:00,161.65,162.54,161.06,161.61,79257.0,161.65,162.54,161.06,161.61,79257.0
2022-05-16 15:30:00,161.55,161.96,160.91,161.41,337433.0,161.55,161.96,160.91,161.41,337433.0
2022-05-17 09:30:00,158.68,159.47,155.05,156.19,396072.0,158.68,159.47,155.05,156.19,396072.0
2022-05-17 10:00:00,156.3,158.65,156.25,158.54,196476.0,156.3,158.65,156.25,158.54,196476.0
2022-05-17 10:30:00,158.58,158.65,157.37,157.65,162736.0,158.58,158.65,157.37,157.65,162736.0
2022-05-17 11:00:00,157.65,157.75,156.77,157.04,80767.0,157.65,157.75,156.77,157.04,80767.0
2022-05-17 11:30:00,157.07,157.64,156.56,157.14,81651.0,157.07,157.64,156.56,157.14,81651.0
2022-05-17 12:00:00,157.19,157.61,156.66,157.27,66514.0,157.19,157.61,156.66,157.27,66514.0
2022-05-17 12:30:00,157.27,157.78,157.13,157.53,41167.0,157.27,157.78,157.13,157.53,41167.0
2022-05-17 13:00:00,157.57,158.19,157.35,158.11,51722.0,157.57,158.19,157.35,158.11,51722.0
2022-05-17 13:30:00,158.1,158.3,157.05,157.06,52361.0,158.1,158.3,157.05,157.06,52361.0
2022-05-17 14:00:00,157.14,157.21,155.9,156.52,98160.0,157.14,157.21,155.9,156.52,98160.0
2022-05-17 14:30:00,156.46,157.12,156.0,156.66,62307.0,156.46,157.12,156.0,156.66,62307.0
2022-05-17 15:00:00,156.66,157.04,156.65,156.86,128860.0,156.66,157.04,156.65,156.86,128860.0
2022-05-17 15:30:00,156.86,156.97,155.79,156.36,456816.0,156.86,156.97,155.79,156.36,456816.0
2022-05-18 09:30:00,144.98,144.99,131.0,132.33,1551637.0,144.98,144.99,131.0,132.33,1551637.0
2022-05-18 10:00:00,132.37,132.43,128.53,129.12,765012.0,132.37,132.43,128.53,129.12,765012.0
2022-05-18 10:30:00,129.08,131.13,128.87,130.88,395611.0,129.08,131.13,128.87,130.88,395611.0
2022-05-18 11:00:00,130.87,131.17,128.02,129.62,398375.0,130.87,131.17,128.02,129.62,398375.0
2022-05-18 11:30:00,129.62,132.53,129.38,130.39,439152.0,129.62,132.53,129.38,130.39,439152.0
2022-05-18 12:00:00,130.43,130.5,129.2,130.04,358371.0,130.43,130.5,129.2,130.04,358371.0
2022-05-18 12:30:00,130.0,131.19,129.91,130.55,297008.0,130.0,131.19,129.91,130.55,297008.0
2022-05-18 13:00:00,130.56,130.75,129.44,130.32,242165.0,130.56,130.75,129.44,130.32,242165.0
2022-05-18 13:30:00,130.31,131.3,130.05,130.42,222810.0,130.31,131.3,130.05,130.42,222810.0
2022-05-18 14:00:00,130.41,131.51,130.16,131.2,291137.0,130.41,131.51,130.16,131.2,291137.0
2022-05-18 14:30:00,131.17,131.96,130.74,131.92,235427.0,131.17,131.96,130.74,131.92,235427.0
2022-05-18 15:00:00,131.96,133.18,131.43,133.03,328394.0,131.96,133.18,131.43,133.03,328394.0
2022-05-18 15:30:00,133.04,134.21,132.6,133.79,767291.0,133.04,134.21,132.6,133.79,767291.0
2022-05-19 09:30:00,132.51,132.69,125.74,127.88,627855.0,132.51,132.69,125.74,127.88,627855.0
2022-05-19 10:00:00,128.0,130.95,127.66,129.06,417800.0,128.0,130.95,127.66,129.06,417800.0
2022-05-19 10:30:00,128.97,131.19,128.37,131.19,267425.0,128.97,131.19,128.37,131.19,267425.0
2022-05-19 11:00:00,131.22,132.98,130.37,132.28,133756.0,131.22,132.98,130.37,132.28,133756.0
2022-05-19 11:30:00,132.35,135.13,132.18,134.06,262641.0,132.35,135.13,132.18,134.06,262641.0
2022-05-19 12:00:00,134.0,134.88,133.54,133.9,141494.0,134.0,134.88,133.54,133.9,141494.0
2022-05-19 12:30:00,133.91,134.21,133.07,133.87,129484.0,133.91,134.21,133.07,133.87,129484.0
2022-05-19 13:00:00,133.91,136.41,133.9,136.13,186548.0,133.91,136.41,133.9,136.13,186548.0
2022-05-19 13:30:00,136.2,137.6,135.91,137.4,217067.0,136.2,137.6,135.91,137.4,217067.0
2022-05-19 14:00:00,137.43,137.43,135.44,135.9,167074.0,137.43,137.43,135.44,135.9,167074.0
2022-05-19 14:30:00,135.89,137.78,135.79,137.5,172206.0,135.89,137.78,135.79,137.5,172206.0
2022-05-19 15:00:00,137.5,138.56,136.3,136.43,233447.0,137.5,138.56,136.3,136.43,233447.0
2022-05-19 15:30:00,136.41,136.66,135.37,135.56,547339.0,136.41,136.66,135.37,135.56,547339.0
2022-05-20 09:30:00,135.22,136.19,126.57,128.94,433861.0,135.22,136.19,126.57,128.94,433861.0
2022-05-20 10:00:00,128.88,129.08,127.01,127.82,341046.0,128.88,129.08,127.01,127.82,341046.0
2022-05-20 10:30:00,127.82,128.39,127.38,128.0,231204.0,127.82,128.39,127.38,128.0,231204.0
2022-05-20 11:00:00,128.0,128.61,127.37,128.09,191298.0,128.0,128.61,127.37,128.09,191298.0
2022-05-20 11:30:00,128.04,128.3,127.07,127.36,148042.0,128.04,128.3,127.07,127.36,148042.0
2022-05-20 12:00:00,127.41,127.52,125.45,126.11,175769.0,127.41,127.52,125.45,126.11,175769.0
2022-05-20 12:30:00,126.14,126.43,125.41,125.51,91543.0,126.14,126.43,125.41,125.51,91543.0
2022-05-20 13:00:00,125.46,125.58,124.76,124.82,114784.0,125.46,125.58,124.76,124.82,114784.0
2022-05-20 13:30:00,124.82,126.36,124.81,126.06,164642.0,124.82,126.36,124.81,126.06,164642.0
2022-05-20 14:00:00,126.07,126.88,125.96,126.87,129300.0,126.07,126.88,125.96,126.87,129300.0
2022-05-20 14:30:00,126.81,127.8,126.3,127.34,154656.0,126.81,127.8,126.3,127.34,154656.0
2022-05-20 15:00:00,127.35,128.07,126.62,127.87,172655.0,127.35,128.07,126.62,127.87,172655.0
2022-05-20 15:30:00,127.88,128.85,127.42,127.87,560923.0,127.88,128.85,127.42,127.87,560923.0
2022-05-23 09:30:00,128.5,130.61,128.21,129.42,178990.0,128.5,130.61,128.21,129.42,178990.0
2022-05-23 10:00:00,129.5,129.51,126.91,128.76,104890.0,129.5,129.51,126.91,128.76,104890.0
2022-05-23 10:30:00,128.75,129.55,127.76,128.39,61115.0,128.75,129.55,127.76,128.39,61115.0
2022-05-23 11:00:00,128.39,129.06,128.23,128.88,54264.0,128.39,129.06,128.23,128.88,54264.0
2022-05-23 11:30:00,128.8,130.02,128.71,129.85,70687.0,128.8,130.02,128.71,129.85,70687.0
2022-05-23 12:00:00,129.85,130.19,129.45,129.45,69530.0,129.85,130.19,129.45,129.45,69530.0
2022-05-23 12:30:00,129.49,129.66,128.87,129.51,60357.0,129.49,129.66,128.87,129.51,60357.0
2022-05-23 13:00:00,129.53,129.64,128.78,128.94,35755.0,129.53,129.64,128.78,128.94,35755.0
2022-05-23 13:30:00,129.0,129.12,128.7,128.93,37257.0,129.0,129.12,128.7,128.93,37257.0
2022-05-23 14:00:00,128.95,129.27,128.7,129.27,43683.0,128.95,129.27,128.7,129.27,43683.0
2022-05-23 14:30:00,129.24,129.9,129.14,129.59,40238.0,129.24,129.9,129.14,129.59,40238.0
2022-05-23 15:00:00,129.51,130.28,129.45,129.74,62125.0,129.51,130.28,129.45,129.74,62125.0
2022-05-23 15:30:00,129.72,130.05,128.98,129.88,237325.0,129.72,130.05,128.98,129.88,237325.0
2022-05-24 09:30:00,128.2,128.66,126.27,127.41,186421.0,128.2,128.66,126.27,127.41,186421.0
2022-05-24 10:00:00,127.48,127.77,126.71,127.52,97723.0,127.48,127.77,126.71,127.52,97723.0
2022-05-24 10:30:00,127.52,128.25,127.08,128.13,67184.0,127.52,128.25,127.08,128.13,67184.0
2022-05-24 11:00:00,128.1,128.13,126.99,127.53,56991.0,128.1,128.13,126.99,127.53,56991.0
2022-05-24 11:30:00,127.58,129.3,127.45,129.02,52391.0,127.58,129.3,127.45,129.02,52391.0
2022-05-24 12:00:00,129.01,129.57,128.76,129.12,77841.0,129.01,129.57,128.76,129.12,77841.0
2022-05-24 12:30:00,129.12,129.33,128.48,128.61,49588.0,129.12,129.33,128.48,128.61,49588.0
2022-05-24 13:00:00,128.53,128.53,127.58,127.99,52480.0,128.53,128.53,127.58,127.99,52480.0
2022-05-24 13:30:00,127.98,128.63,127.84,128.56,49163.0,127.98,128.63,127.84,128.56,49163.0
2022-05-24 14:00:00,128.53,129.62,128.45,129.05,80976.0,128.53,129.62,128.45,129.05,80976.0
2022-05-24 14:30:00,129.09,129.76,128.91,129.11,44110.0,129.09,129.76,128.91,129.11,44110.0
2022-05-24 15:00:00,129.08,129.96,129.08,129.85,99430.0,129.08,129.96,129.08,129.85,99430.0
2022-05-24 15:30:00,129.87,130.72,129.67,130.14,276427.0,129.87,130.72,129.67,130.14,276427.0
2022-05-25 09:30:00,129.64,133.27,129.22,133.11,128454.0,129.64,133.27,129.22,133.11,128454.0
2022-05-25 10:00:00,132.95,134.6,132.9,133.93,162532.0,132.95,134.6,132.9,133.93,162532.0
2022-05-25 10:30:00,133.99,134.55,133.1,133.88,218566.0,133.99,134.55,133.1,133.88,218566.0
2022-05-25 11:00:00,133.85,134.7,133.17,134.34,103793.0,133.85,134.7,133.17,134.34,103793.0
2022-05-25 11:30:00,134.3,134.3,132.93,133.83,119466.0,134.3,134.3,132.93,133.83,119466.0
2022-05-25 12:00:00,133.88,134.55,133.19,133.36,130038.0,133.88,134.55,133.19,133.36,130038.0
2022-05-25 12:30:00,133.45,133.65,132.35,132.66,124153.0,133.45,133.65,132.35,132.66,124153.0
2022-05-25 13:00:00,132.64,133.75,132.64,133.58,149825.0,132.64,133.75,132.64,133.58,149825.0
2022-05-25 13:30:00,133.66,133.9,133.05,133.11,70008.0,133.66,133.9,133.05,133.11,70008.0
2022-05-25 14:00:00,133.08,134.41,132.36,134.39,99828.0,133.08,134.41,132.36,134.39,99828.0
2022-05-25 14:30:00,134.41,134.97,134.23,134.93,105215.0,134.41,134.97,134.23,134.93,105215.0
2022-05-25 15:00:00,134.93,135.32,134.37,134.51,163281.0,134.93,135.32,134.37,134.51,163281.0
2022-05-25 15:30:00,134.54,135.03,133.29,133.62,543237.0,134.54,135.03,133.29,133.62,543237.0
2022-05-26 09:30:00,159.64,160.94,156.07,157.25,1270018.0,159.64,160.94,156.07,157.25,1270018.0
2022-05-26 10:00:00,157.12,159.8,156.3,157.7,501984.0,157.12,159.8,156.3,157.7,501984.0
2022-05-26 10:30:00,157.85,158.19,155.64,156.82,545973.0,157.85,158.19,155.64,156.82,545973.0
2022-05-26 11:00:00,156.75,158.9,156.51,158.14,424885.0,156.75,158.9,156.51,158.14,424885.0
2022-05-26 11:30:00,158.07,159.22,158.0,158.4,282215.0,158.07,159.22,158.0,158.4,282215.0
2022-05-26 12:00:00,158.36,160.8,157.98,160.7,311215.0,158.36,160.8,157.98,160.7,311215.0
2022-05-26 12:30:00,160.7,162.43,160.65,162.05,328217.0,160.7,162.43,160.65,162.05,328217.0
2022-05-26 13:00:00,162.09,163.7,161.43,161.69,362413.0,162.09,163.7,161.43,161.69,362413.0
2022-05-26 13:30:00,161.64,161.82,160.26,160.84,323803.0,161.64,161.82,160.26,160.84,323803.0
2022-05-26 14:00:00,160.84,161.11,160.4,160.87,233522.0,160.84,161.11,160.4,160.87,233522.0
2022-05-26 14:30:00,160.93,162.16,160.67,161.26,243041.0,160.93,162.16,160.67,161.26,243041.0
2022-05-26 15:00:00,161.34,162.39,161.01,162.02,241464.0,161.34,162.39,161.01,162.02,241464.0
2022-05-26 15:30:00,162.02,163.14,161.86,162.84,802883.0,162.02,163.14,161.86,162.84,802883.0
2022-05-27 09:30:00,161.45,166.35,161.01,162.94,435270.0,161.45,166.35,161.01,162.94,435270.0
2022-05-27 10:00:00,163.0,163.03,159.04,159.84,230065.0,163.0,163.03,159.04,159.84,230065.0
2022-05-27 10:30:00,159.84,161.88,159.84,161.31,124435.0,159.84,161.88,159.84,161.31,124435.0
2022-05-27 11:00:00,161.31,163.53,161.01,163.45,97342.0,161.31,163.53,161.01,163.45,97342.0
2022-05-27 11:30:00,163.45,163.99,163.11,163.87,75334.0,163.45,163.99,163.11,163.87,75334.0
2022-05-27 12:00:00,163.93,164.18,162.42,162.63,204444.0,163.93,164.18,162.42,162.63,204444.0
2022-05-27 12:30:00,162.58,163.35,161.78,162.21,103553.0,162.58,163.35,161.78,162.21,103553.0
2022-05-27 13:00:00,162.2,164.19,162.2,163.86,239101.0,162.2,164.19,162.2,163.86,239101.0
2022-05-27 13:30:00,163.9,164.05,162.89,162.92,186772.0,163.9,164.05,162.89,162.92,186772.0
2022-05-27 14:00:00,162.87,163.4,162.6,163.29,197313.0,162.87,163.4,162.6,163.29,197313.0
2022-05-27 14:30:00,163.26,163.4,163.0,163.31,114862.0,163.26,163.4,163.0,163.31,114862.0
2022-05-27 15:00:00,163.31,164.18,163.3,163.97,217373.0,163.31,164.18,163.3,163.97,217373.0
2022-05-27 15:30:00,163.97,165.07,163.5,165.02,474772.0,163.97,165.07,163.5,165.02,474772.0
2022-05-31 09:30:00,165.25,165.7,162.45,162.93,213033.0,165.25,165.7,162.45,162.93,213033.0
2022-05-31 10:00:00,162.94,163.06,161.22,161.75,170826.0,162.94,163.06,161.22,161.75,170826.0
2022-05-31 10:30:00,161.66,162.6,161.54,161.95,115225.0,161.66,162.6,161.54,161.95,115225.0
2022-05-31 11:00:00,161.86,162.31,161.07,161.38,95567.0,161.86,162.31,161.07,161.38,95567.0
2022-05-31 11:30:00,161.34,162.29,161.13,162.01,62971.0,161.34,162.29,161.13,162.01,62971.0
2022-05-31 12:00:00,162.09,162.19,161.68,161.84,70513.0,162.09,162.19,161.68,161.84,70513.0
2022-05-31 12:30:00,161.9,162.11,161.57,161.82,65189.0,161.9,162.11,161.57,161.82,65189.0
2022-05-31 13:00:00,161.85,161.92,160.13,160.59,92737.0,161.85,161.92,160.13,160.59,92737.0
2022-05-31 13:30:00,160.59,160.96,160.21,160.92,104464.0,160.59,160.96,160.21,160.92,104464.0
2022-05-31 14:00:00,160.86,161.82,160.5,161.36,97741.0,160.86,161.82,160.5,161.36,97741.0
2022-05-31 14:30:00,161.37,161.37,159.46,159.66,114205.0,161.37,161.37,159.46,159.66,114205.0
2022-05-31 15:00:00,159.62,160.22,159.38,159.68,116268.0,159.62,160.22,159.38,159.68,116268.0
2022-05-31 15:30:00,159.68,161.06,159.43,160.35,485490.0,159.68,161.06,159.43,160.35,485490.0
2022-06-01 09:30:00,160.41,162.55,159.91,161.79,132098.0,160.41,162.55,159.91,161.79,132098.0
2022-06-01 10:00:00,161.87,162.0,160.19,160.37,112554.0,161.87,162.0,160.19,160.37,112554.0
2022-06-01 10:30:00,160.44,160.94,160.11,160.77,63914.0,160.44,160.94,160.11,160.77,63914.0
2022-06-01 11:00:00,160.72,160.87,159.0,159.46,103547.0,160.72,160.87,159.0,159.46,103547.0
2022-06-01 11:30:00,159.43,159.78,159.0,159.66,35132.0,159.43,159.78,159.0,159.66,35132.0
2022-06-01 12:00:00,159.71,160.26,159.52,160.0,35061.0,159.71,160.26,159.52,160.0,35061.0
2022-06-01 12:30:00,159.97,160.52,159.85,160.52,44995.0,159.97,160.52,159.85,160.52,44995.0
2022-06-01 13:00:00,160.57,161.46,160.48,161.32,60718.0,160.57,161.46,160.48,161.32,60718.0
2022-06-01 13:30:00,161.27,161.92,161.23,161.34,43869.0,161.27,161.92,161.23,161.34,43869.0
2022-06-01 14:00:00,161.22,162.15,161.22,161.97,52754.0,161.22,162.15,161.22,161.97,52754.0
2022-06-01 14:30:00,161.89,162.31,161.7,161.76,47484.0,161.89,162.31,161.7,161.76,47484.0
2022-06-01 15:00:00,161.74,162.11,161.46,161.59,57461.0,161.74,162.11,161.46,161.59,57461.0
2022-06-01 15:30:00,161.56,161.9,160.91,161.02,304482.0,161.56,161.9,160.91,161.02,304482.0
2022-06-02 09:30:00,161.37,161.67,158.35,159.19,126048.0,161.37,161.67,158.35,159.19,126048.0
2022-06-02 10:00:00,159.06,160.3,158.56,158.91,127572.0,159.06,160.3,158.56,158.91,127572.0
2022-06-02 10:30:00,158.99,159.26,158.67,159.03,40865.0,158.99,159.26,158.67,159.03,40865.0
2022-06-02 11:00:00,158.92,159.64,158.69,159.14,69833.0,158.92,159.64,158.69,159.14,69833.0
2022-06-02 11:30:00,159.25,159.49,158.74,158.82,34782.0,159.25,159.49,158.74,158.82,34782.0
2022-06-02 12:00:00,158.8,159.89,158.79,159.82,27961.0,158.8,159.89,158.79,159.82,27961.0
2022-06-02 12:30:00,159.88,160.15,159.09,159.18,37893.0,159.88,160.15,159.09,159.18,37893.0
2022-06-02 13:00:00,159.19,159.21,158.55,159.05,60245.0,159.19,159.21,158.55,159.05,60245.0
2022-06-02 13:30:00,159.05,159.74,158.8,159.2,73844.0,159.05,159.74,158.8,159.2,73844.0
2022-06-02 14:00:00,159.16,160.0,159.04,159.77,80524.0,159.16,160.0,159.04,159.77,80524.0
2022-06-02 14:30:00,159.82,160.13,159.45,159.45,60772.0,159.82,160.13,159.45,159.45,60772.0
2022-06-02 15:00:00,159.45,159.83,158.92,159.22,70839.0,159.45,159.83,158.92,159.22,70839.0
2022-06-02 15:30:00,159.18,159.48,158.89,159.09,344628.0,159.18,159.48,158.89,159.09,344628.0
2022-06-03 09:30:00,158.13,160.83,158.13,158.56,105237.0,158.13,160.83,158.13,158.56,105237.0
2022-06-03 10:00:00,158.56,160.29,158.24,160.13,63121.0,158.56,160.29,158.24,160.13,63121.0
2022-06-03 10:30:00,160.11,160.59,159.01,159.01,59429.0,160.11,160.59,159.01,159.01,59429.0
2022-06-03 11:00:00,159.15,159.41,158.52,158.68,24632.0,159.15,159.41,158.52,158.68,24632.0
2022-06-03 11:30:00,158.67,159.23,158.51,159.2,26117.0,158.67,159.23,158.51,159.2,26117.0
2022-06-03 12:00:00,159.25,159.99,159.25,159.84,39694.0,159.25,159.99,159.25,159.84,39694.0
2022-06-03 12:30:00,159.87,161.56,159.81,161.24,57748.0,159.87,161.56,159.81,161.24,57748.0
2022-06-03 13:00:00,161.23,162.0,160.6,160.94,48409.0,161.23,162.0,160.6,160.94,48409.0
2022-06-03 13:30:00,160.82,161.25,160.52,160.76,33112.0,160.82,161.25,160.52,160.76,33112.0
2022-06-03 14:00:00,160.7,161.35,160.7,161.35,32136.0,160.7,161.35,160.7,161.35,32136.0
2022-06-03 14:30:00,161.32,161.33,160.66,161.08,35144.0,161.32,161.33,160.66,161.08,35144.0
2022-06-03 15:00:00,161.12,161.15,159.58,159.99,64157.0,161.12,161.15,159.58,159.99,64157.0
2022-06-03 15:30:00,159.93,160.22,159.62,159.88,136406.0,159.93,160.22,159.62,159.88,136406.0
2022-06-06 09:30:00,161.01,161.58,158.38,158.63,80835.0,161.01,161.58,158.38,158.63,80835.0
2022-06-06 10:00:00,158.71,159.96,158.71,159.86,30717.0,158.71,159.96,158.71,159.86,30717.0
2022-06-06 10:30:00,159.8,160.49,159.68,160.03,26945.0,159.8,160.49,159.68,160.03,26945.0
2022-06-06 11:00:00,159.97,160.14,158.9,159.36,40336.0,159.97,160.14,158.9,159.36,40336.0
2022-06-06 11:30:00,159.36,161.03,159.31,160.9,35387.0,159.36,161.03,159.31,160.9,35387.0
2022-06-06 12:00:00,160.9,160.9,160.13,160.65,16087.0,160.9,160.9,160.13,160.65,16087.0
2022-06-06 12:30:00,160.58,161.17,160.48,160.82,32945.0,160.58,161.17,160.48,160.82,32945.0
2022-06-06 13:00:00,160.83,160.98,160.65,160.83,20190.0,160.83,160.98,160.65,160.83,20190.0
2022-06-06 13:30:00,160.81,161.48,160.75,160.82,26359.0,160.81,161.48,160.75,160.82,26359.0
2022-06-06 14:00:00,160.82,161.12,160.29,160.37,22885.0,160.82,161.12,160.29,160.37,22885.0
2022-06-06 14:30:00,160.33,160.64,160.1,160.51,23962.0,160.33,160.64,160.1,160.51,23962.0
2022-06-06 15:00:00,160.56,160.86,160.35,160.68,26074.0,160.56,160.86,160.35,160.68,26074.0
2022-06-06 15:30:00,160.67,161.53,160.63,161.45,209509.0,160.67,161.53,160.63,161.45,209509.0
2022-06-07 09:30:00,158.11,159.95,156.11,159.77,289908.0,158.11,159.95,156.11,159.77,289908.0
2022-06-07 10:00:00,159.8,160.9,159.46,160.43,94919.0,159.8,160.9,159.46,160.43,94919.0
2022-06-07 10:30:00,160.44,162.2,160.42,161.67,60608.0,160.44,162.2,160.42,161.67,60608.0
2022-06-07 11:00:00,161.73,162.12,160.57,160.64,73250.0,161.73,162.12,160.57,160.64,73250.0
2022-06-07 11:30:00,160.64,160.64,159.52,160.09,69532.0,160.64,160.64,159.52,160.09,69532.0
2022-06-07 12:00:00,160.11,160.36,159.84,160.25,21857.0,160.11,160.36,159.84,160.25,21857.0
2022-06-07 12:30:00,160.28,160.66,160.01,160.49,41498.0,160.28,160.66,160.01,160.49,41498.0
2022-06-07 13:00:00,160.5,160.71,160.2,160.66,28890.0,160.5,160.71,160.2,160.66,28890.0
2022-06-07 13:30:00,160.66,160.7,160.35,160.58,45530.0,160.66,160.7,160.35,160.58,45530.0
2022-06-07 14:00:00,160.63,161.22,160.49,160.96,34923.0,160.63,161.22,160.49,160.96,34923.0
2022-06-07 14:30:00,160.99,161.8,160.99,161.57,75211.0,160.99,161.8,160.99,161.57,75211.0
2022-06-07 15:00:00,161.52,161.99,161.42,161.89,46556.0,161.52,161.99,161.42,161.89,46556.0
2022-06-07 15:30:00,161.86,162.51,161.75,161.91,170807.0,161.86,162.51,161.75,161.91,170807.0
2022-06-08 09:30:00,161.11,161.53,160.08,160.93,45824.0,161.11,161.53,160.08,160.93,45824.0
2022-06-08 10:00:00,160.93,161.17,160.1,160.8,24618.0,160.93,161.17,160.1,160.8,24618.0
2022-06-08 10:30:00,160.81,161.3,160.5,160.7,39325.0,160.81,161.3,160.5,160.7,39325.0
2022-06-08 11:00:00,160.72,162.4,160.64,162.32,49319.0,160.72,162.4,160.64,162.32,49319.0
2022-06-08 11:30:00,162.32,163.37,162.19,163.03,33999.0,162.32,163.37,162.19,163.03,33999.0
2022-06-08 12:00:00,162.88,163.15,162.17,162.26,27177.0,162.88,163.15,162.17,162.26,27177.0
2022-06-08 12:30:00,162.3,162.41,161.68,161.96,23773.0,162.3,162.41,161.68,161.96,23773.0
2022-06-08 13:00:00,161.86,162.11,161.26,161.75,42540.0,161.86,162.11,161.26,161.75,42540.0
2022-06-08 13:30:00,161.56,161.84,161.2,161.39,44208.0,161.56,161.84,161.2,161.39,44208.0
2022-06-08 14:00:00,161.5,161.71,161.2,161.41,13761.0,161.5,161.71,161.2,161.41,13761.0
2022-06-08 14:30:00,161.32,161.82,161.21,161.7,24794.0,161.32,161.82,161.21,161.7,24794.0
2022-06-08 15:00:00,161.58,161.86,161.25,161.72,17728.0,161.58,161.86,161.25,161.72,17728.0
2022-06-08 15:30:00,161.68,161.94,161.16,161.26,88274.0,161.68,161.94,161.16,161.26,88274.0
2022-06-09 09:30:00,160.74,162.45,160.0,162.31,70538.0,160.74,162.45,160.0,162.31,70538.0
2022-06-09 10:00:00,162.34,162.98,162.19,162.66,29669.0,162.34,162.98,162.19,162.66,29669.0
2022-06-09 10:30:00,162.58,162.85,161.64,161.92,20576.0,162.58,162.85,161.64,161.92,20576.0
2022-06-09 11:00:00,161.85,162.1,161.34,161.89,16949.0,161.85,162.1,161.34,161.89,16949.0
2022-06-09 11:30:00,161.91,162.67,161.88,162.52,26924.0,161.91,162.67,161.88,162.52,26924.0
2022-06-09 12:00:00,162.59,162.71,161.68,162.41,14574.0,162.59,162.71,161.68,162.41,14574.0
2022-06-09 12:30:00,162.41,162.92,162.24,162.92,28154.0,162.41,162.92,162.24,162.92,28154.0
2022-06-09 13:00:00,162.85,162.96,162.27,162.27,25452.0,162.85,162.96,162.27,162.27,25452.0
2022-06-09 13:30:00,162.25,162.25,161.74,161.9,51893.0,162.25,162.25,161.74,161.9,51893.0
2022-06-09 14:00:00,161.87,161.88,161.36,161.57,49108.0,161.87,161.88,161.36,161.57,49108.0
2022-06-09 14:30:00,161.52,161.54,160.73,160.76,50770.0,161.52,161.54,160.73,160.76,50770.0
2022-06-09 15:00:00,160.72,160.73,160.02,160.26,77761.0,160.72,160.73,160.02,160.26,77761.0
2022-06-09 15:30:00,160.21,160.53,159.76,159.86,163392.0,160.21,160.53,159.76,159.86,163392.0
2022-06-10 09:30:00,157.76,158.5,156.58,157.72,69508.0,157.76,158.5,156.58,157.72,69508.0
2022-06-10 10:00:00,157.58,157.77,156.65,157.16,70826.0,157.58,157.77,156.65,157.16,70826.0
2022-06-10 10:30:00,157.22,158.76,157.15,158.18,41924.0,157.22,158.76,157.15,158.18,41924.0
2022-06-10 11:00:00,158.11,158.2,156.94,157.06,34133.0,158.11,158.2,156.94,157.06,34133.0
2022-06-10 11:30:00,157.08,157.33,156.75,157.33,20885.0,157.08,157.33,156.75,157.33,20885.0
2022-06-10 12:00:00,157.35,157.62,156.85,157.25,34920.0,157.35,157.62,156.85,157.25,34920.0
2022-06-10 12:30:00,157.29,157.42,156.76,156.96,81293.0,157.29,157.42,156.76,156.96,81293.0
2022-06-10 13:00:00,156.97,157.11,156.43,157.04,46835.0,156.97,157.11,156.43,157.04,46835.0
2022-06-10 13:30:00,157.05,157.13,156.51,156.64,64434.0,157.05,157.13,156.51,156.64,64434.0
2022-06-10 14:00:00,156.64,156.77,156.19,156.26,35662.0,156.64,156.77,156.19,156.26,35662.0
2022-06-10 14:30:00,156.34,156.5,155.62,156.41,71379.0,156.34,156.5,155.62,156.41,71379.0
2022-06-10 15:00:00,156.5,157.48,156.15,157.16,35468.0,156.5,157.48,156.15,157.16,35468.0
2022-06-10 15:30:00,157.16,157.23,155.89,156.0,145113.0,157.16,157.23,155.89,156.0,145113.0
2022-06-13 09:30:00,153.18,154.78,152.7,153.97,91636.0,153.18,154.78,152.7,153.97,91636.0
2022-06-13 10:00:00,153.88,154.59,152.75,152.75,55992.0,153.88,154.59,152.75,152.75,55992.0
2022-06-13 10:30:00,152.87,152.87,151.75,152.0,62942.0,152.87,152.87,151.75,152.0,62942.0
2022-06-13 11:00:00,151.99,153.36,151.65,152.96,38452.0,151.99,153.36,151.65,152.96,38452.0
2022-06-13 11:30:00,152.96,154.28,152.8,153.87,38041.0,152.96,154.28,152.8,153.87,38041.0
2022-06-13 12:00:00,153.9,155.22,153.78,154.92,74306.0,153.9,155.22,153.78,154.92,74306.0
2022-06-13 12:30:00,154.92,155.81,154.64,155.32,35408.0,154.92,155.81,154.64,155.32,35408.0
2022-06-13 13:00:00,155.38,156.02,155.08,155.76,106413.0,155.38,156.02,155.08,155.76,106413.0
2022-06-13 13:30:00,155.74,156.93,155.67,156.45,136212.0,155.74,156.93,155.67,156.45,136212.0
2022-06-13 14:00:00,156.39,156.58,155.96,156.35,145311.0,156.39,156.58,155.96,156.35,145311.0
2022-06-13 14:30:00,156.32,156.64,155.57,156.58,212620.0,156.32,156.64,155.57,156.58,212620.0
2022-06-13 15:00:00,156.55,156.9,155.73,155.87,256423.0,156.55,156.9,155.73,155.87,256423.0
2022-06-13 15:30:00,155.79,156.0,153.97,155.02,334573.0,155.79,156.0,153.97,155.02,334573.0
2022-06-14 09:30:00,156.23,159.52,155.64,157.44,88387.0,156.23,159.52,155.64,157.44,88387.0
2022-06-14 10:00:00,157.33,157.72,156.18,156.29,81537.0,157.33,157.72,156.18,156.29,81537.0
2022-06-14 10:30:00,156.29,156.63,155.49,156.23,51276.0,156.29,156.63,155.49,156.23,51276.0
2022-06-14 11:00:00,156.18,156.9,155.73,156.67,50133.0,156.18,156.9,155.73,156.67,50133.0
2022-06-14 11:30:00,156.56,157.36,156.32,157.18,80421.0,156.56,157.36,156.32,157.18,80421.0
2022-06-14 12:00:00,157.04,157.04,156.39,156.63,64498.0,157.04,157.04,156.39,156.63,64498.0
2022-06-14 12:30:00,156.65,156.99,156.41,156.87,55533.0,156.65,156.99,156.41,156.87,55533.0
2022-06-14 13:00:00,156.8,157.5,156.3,156.97,91461.0,156.8,157.5,156.3,156.97,91461.0
2022-06-14 13:30:00,156.89,156.89,155.34,155.52,38411.0,156.89,156.89,155.34,155.52,38411.0
2022-06-14 14:00:00,155.6,156.45,155.4,156.34,41490.0,155.6,156.45,155.4,156.34,41490.0
2022-06-14 14:30:00,156.33,156.65,155.86,155.98,49281.0,156.33,156.65,155.86,155.98,49281.0
2022-06-14 15:00:00,155.97,156.16,154.7,155.54,51663.0,155.97,156.16,154.7,155.54,51663.0
2022-06-14 15:30:00,155.59,156.59,155.59,156.03,237750.0,155.59,156.59,155.59,156.03,237750.0
2022-06-15 09:30:00,155.53,156.87,154.38,156.07,82951.0,155.53,156.87,154.38,156.07,82951.0
2022-06-15 10:00:00,156.13,157.03,155.51,156.55,57718.0,156.13,157.03,155.51,156.55,57718.0
2022-06-15 10:30:00,156.52,156.52,154.51,154.78,62747.0,156.52,156.52,154.51,154.78,62747.0
2022-06-15 11:00:00,154.82,155.4,154.68,155.06,34377.0,154.82,155.4,154.68,155.06,34377.0
2022-06-15 11:30:00,155.01,155.3,154.39,154.63,33559.0,155.01,155.3,154.39,154.63,33559.0
2022-06-15 12:00:00,154.53,154.99,154.44,154.99,29287.0,154.53,154.99,154.44,154.99,29287.0
2022-06-15 12:30:00,155.0,155.26,154.31,154.53,29272.0,155.0,155.26,154.31,154.53,29272.0
2022-06-15 13:00:00,154.55,155.0,154.53,154.95,19486.0,154.55,155.0,154.53,154.95,19486.0
2022-06-15 13:30:00,154.96,154.99,154.12,154.58,24318.0,154.96,154.99,154.12,154.58,24318.0
2022-06-15 14:00:00,154.45,154.95,153.28,153.46,123631.0,154.45,154.95,153.28,153.46,123631.0
2022-06-15 14:30:00,153.41,155.5,152.67,154.05,56037.0,153.41,155.5,152.67,154.05,56037.0
2022-06-15 15:00:00,154.33,154.98,154.02,154.84,76338.0,154.33,154.98,154.02,154.84,76338.0
2022-06-15 15:30:00,154.93,155.78,153.86,154.55,153150.0,154.93,155.78,153.86,154.55,153150.0
2022-06-16 09:30:00,152.4,153.25,150.6,152.58,72842.0,152.4,153.25,150.6,152.58,72842.0
2022-06-16 10:00:00,152.67,152.9,151.22,152.7,89515.0,152.67,152.9,151.22,152.7,89515.0
2022-06-16 10:30:00,152.58,152.86,150.95,151.52,95134.0,152.58,152.86,150.95,151.52,95134.0
2022-06-16 11:00:00,151.56,152.31,151.39,152.1,43222.0,151.56,152.31,151.39,152.1,43222.0
2022-06-16 11:30:00,152.06,152.76,151.68,152.04,47990.0,152.06,152.76,151.68,152.04,47990.0
2022-06-16 12:00:00,152.12,152.24,151.17,151.67,52022.0,152.12,152.24,151.17,151.67,52022.0
2022-06-16 12:30:00,151.77,152.02,151.22,151.81,27996.0,151.77,152.02,151.22,151.81,27996.0
2022-06-16 13:00:00,151.77,152.15,151.09,151.78,30648.0,151.77,152.15,151.09,151.78,30648.0
2022-06-16 13:30:00,151.71,151.82,151.29,151.54,30513.0,151.71,151.82,151.29,151.54,30513.0
2022-06-16 14:00:00,151.56,151.83,150.54,150.59,41885.0,151.56,151.83,150.54,150.59,41885.0
2022-06-16 14:30:00,150.57,151.15,150.43,150.65,35818.0,150.57,151.15,150.43,150.65,35818.0
2022-06-16 15:00:00,150.61,151.69,150.57,151.46,74286.0,150.61,151.69,150.57,151.46,74286.0
2022-06-16 15:30:00,151.46,151.51,150.13,151.18,280157.0,151.46,151.51,150.13,151.18,280157.0
2022-06-17 09:30:00,151.04,151.97,148.74,150.02,393563.0,151.04,151.97,148.74,150.02,393563.0
2022-06-17 10:00:00,150.11,150.15,149.0,149.35,55719.0,150.11,150.15,149.0,149.35,55719.0
2022-06-17 10:30:00,149.32,149.73,147.77,148.66,81317.0,149.32,149.73,147.77,148.66,81317.0
2022-06-17 11:00:00,148.56,150.28,148.34,150.0,74481.0,148.56,150.28,148.34,150.0,74481.0
2022-06-17 11:30:00,149.95,150.23,148.94,149.81,104939.0,149.95,150.23,148.94,149.81,104939.0
2022-06-17 12:00:00,149.78,150.29,149.27,149.84,60714.0,149.78,150.29,149.27,149.84,60714.0
2022-06-17 12:30:00,149.84,150.11,149.5,150.1,48825.0,149.84,150.11,149.5,150.1,48825.0
2022-06-17 13:00:00,150.11,151.39,150.05,151.31,80964.0,150.11,151.39,150.05,151.31,80964.0
2022-06-17 13:30:00,151.33,151.92,151.17,151.84,63812.0,151.33,151.92,151.17,151.84,63812.0
2022-06-17 14:00:00,151.88,152.83,151.82,152.7,72216.0,151.88,152.83,151.82,152.7,72216.0
2022-06-17 14:30:00,152.66,152.97,151.89,152.06,60563.0,152.66,152.97,151.89,152.06,60563.0
2022-06-17 15:00:00,152.27,152.49,150.85,151.09,79859.0,152.27,152.49,150.85,151.09,79859.0
2022-06-17 15:30:00,151.13,151.13,149.3,149.95,427749.0,151.13,151.13,149.3,149.95,427749.0
2022-06-21 09:30:00,152.26,152.8,150.0,152.55,116108.0,152.26,152.8,150.0,152.55,116108.0
2022-06-21 10:00:00,152.59,154.16,152.0,154.08,57535.0,152.59,154.16,152.0,154.08,57535.0
2022-06-21 10:30:00,154.03,155.0,153.77,154.88,52373.0,154.03,155.0,153.77,154.88,52373.0
2022-06-21 11:00:00,154.92,155.24,154.52,155.03,61375.0,154.92,155.24,154.52,155.03,61375.0
2022-06-21 11:30:00,155.08,155.41,154.73,155.11,43711.0,155.08,155.41,154.73,155.11,43711.0
2022-06-21 12:00:00,155.19,155.45,154.82,155.44,37617.0,155.19,155.45,154.82,155.44,37617.0
2022-06-21 12:30:00,155.42,156.16,155.41,155.94,41945.0,155.42,156.16,155.41,155.94,41945.0
2022-06-21 13:00:00,155.96,155.96,155.46,155.46,21013.0,155.96,155.96,155.46,155.46,21013.0
2022-06-21 13:30:00,155.55,155.75,155.17,155.3,18205.0,155.55,155.75,155.17,155.3,18205.0
2022-06-21 14:00:00,155.29,156.21,155.28,156.17,27808.0,155.29,156.21,155.28,156.17,27808.0
2022-06-21 14:30:00,156.22,156.37,155.87,156.34,34106.0,156.22,156.37,155.87,156.34,34106.0
2022-06-21 15:00:00,156.3,156.49,155.68,156.08,41252.0,156.3,156.49,155.68,156.08,41252.0
2022-06-21 15:30:00,156.08,156.43,155.93,156.4,259271.0,156.08,156.43,155.93,156.4,259271.0
2022-06-22 09:30:00,154.19,155.76,154.19,155.05,93025.0,154.19,155.76,154.19,155.05,93025.0
2022-06-22 10:00:00,154.93,155.99,154.93,155.36,49244.0,154.93,155.99,154.93,155.36,49244.0
2022-06-22 10:30:00,155.36,155.74,154.96,155.0,51941.0,155.36,155.74,154.96,155.0,51941.0
2022-06-22 11:00:00,155.0,155.77,154.89,155.27,45564.0,155.0,155.77,154.89,155.27,45564.0
2022-06-22 11:30:00,155.27,155.49,154.54,155.02,86598.0,155.27,155.49,154.54,155.02,86598.0
2022-06-22 12:00:00,155.07,155.48,154.6,155.22,62195.0,155.07,155.48,154.6,155.22,62195.0
2022-06-22 12:30:00,155.25,155.6,155.15,155.41,33361.0,155.25,155.6,155.15,155.41,33361.0
2022-06-22 13:00:00,155.4,155.67,155.18,155.5,22110.0,155.4,155.67,155.18,155.5,22110.0
2022-06-22 13:30:00,155.52,155.76,155.24,155.65,23218.0,155.52,155.76,155.24,155.65,23218.0
2022-06-22 14:00:00,155.6,155.97,155.16,155.46,71943.0,155.6,155.97,155.16,155.46,71943.0
2022-06-22 14:30:00,155.4,155.73,155.04,155.3,48504.0,155.4,155.73,155.04,155.3,48504.0
2022-06-22 15:00:00,155.3,155.6,155.16,155.37,45002.0,155.3,155.6,155.16,155.37,45002.0
2022-06-22 15:30:00,155.35,155.4,154.37,155.04,251499.0,155.35,155.4,154.37,155.04,251499.0
2022-06-23 09:30:00,156.17,156.2,154.46,155.59,67893.0,156.17,156.2,154.46,155.59,67893.0
2022-06-23 10:00:00,155.56,155.77,154.37,154.7,53895.0,155.56,155.77,154.37,154.7,53895.0
2022-06-23 10:30:00,154.81,155.4,154.59,154.91,72308.0,154.81,155.4,154.59,154.91,72308.0
2022-06-23 11:00:00,154.97,155.14,154.45,154.77,36683.0,154.97,155.14,154.45,154.77,36683.0
2022-06-23 11:30:00,154.86,154.96,153.22,153.28,66310.0,154.86,154.96,153.22,153.28,66310.0
2022-06-23 12:00:00,153.27,153.38,152.62,152.77,39299.0,153.27,153.38,152.62,152.77,39299.0
2022-06-23 12:30:00,152.76,153.23,152.23,152.96,34128.0,152.76,153.23,152.23,152.96,34128.0
2022-06-23 13:00:00,152.81,153.14,152.58,152.89,21428.0,152.81,153.14,152.58,152.89,21428.0
2022-06-23 13:30:00,152.9,153.17,152.29,152.78,37491.0,152.9,153.17,152.29,152.78,37491.0
2022-06-23 14:00:00,152.74,153.03,152.46,152.64,28255.0,152.74,153.03,152.46,152.64,28255.0
2022-06-23 14:30:00,152.59,153.79,152.59,153.78,52967.0,152.59,153.79,152.59,153.78,52967.0
2022-06-23 15:00:00,153.7,154.86,153.61,154.75,74216.0,153.7,154.86,153.61,154.75,74216.0
2022-06-23 15:30:00,154.79,155.7,154.57,155.6,404566.0,154.79,155.7,154.57,155.6,404566.0
2022-06-24 09:30:00,156.29,156.49,154.44,155.17,102040.0,156.29,156.49,154.44,155.17,102040.0
2022-06-24 10:00:00,155.24,157.74,155.23,156.39,86701.0,155.24,157.74,155.23,156.39,86701.0
2022-06-24 10:30:00,156.4,157.07,156.27,156.52,89003.0,156.4,157.07,156.27,156.52,89003.0
2022-06-24 11:00:00,156.48,156.71,156.16,156.64,69943.0,156.48,156.71,156.16,156.64,69943.0
2022-06-24 11:30:00,156.64,156.75,155.91,156.33,57067.0,156.64,156.75,155.91,156.33,57067.0
2022-06-24 12:00:00,156.33,156.69,156.07,156.25,59221.0,156.33,156.69,156.07,156.25,59221.0
2022-06-24 12:30:00,156.25,156.26,155.0,155.05,107981.0,156.25,156.26,155.0,155.05,107981.0
2022-06-24 13:00:00,155.1,155.95,155.0,155.85,29131.0,155.1,155.95,155.0,155.85,29131.0
2022-06-24 13:30:00,155.81,155.93,155.57,155.64,36502.0,155.81,155.93,155.57,155.64,36502.0
2022-06-24 14:00:00,155.66,155.9,155.22,155.83,43654.0,155.66,155.9,155.22,155.83,43654.0
2022-06-24 14:30:00,155.78,156.3,155.73,155.87,52502.0,155.78,156.3,155.73,155.87,52502.0
2022-06-24 15:00:00,155.89,156.65,155.84,156.63,104348.0,155.89,156.65,155.84,156.63,104348.0
2022-06-24 15:30:00,156.62,157.92,156.61,157.21,364574.0,156.62,157.92,156.61,157.21,364574.0
2022-06-27 09:30:00,157.39,159.17,157.07,157.78,119524.0,157.39,159.17,157.07,157.78,119524.0
2022-06-27 10:00:00,157.9,159.1,157.8,158.89,44976.0,157.9,159.1,157.8,158.89,44976.0
2022-06-27 10:30:00,158.87,159.58,158.39,159.17,33518.0,158.87,159.58,158.39,159.17,33518.0
2022-06-27 11:00:00,159.15,159.22,158.16,158.35,19399.0,159.15,159.22,158.16,158.35,19399.0
2022-06-27 11:30:00,158.34,158.87,158.12,158.84,24148.0,158.34,158.87,158.12,158.84,24148.0
2022-06-27 12:00:00,158.86,158.91,158.23,158.33,27075.0,158.86,158.91,158.23,158.33,27075.0
2022-06-27 12:30:00,158.32,158.56,158.1,158.53,10463.0,158.32,158.56,158.1,158.53,10463.0
2022-06-27 13:00:00,158.55,158.64,157.69,157.75,25000.0,158.55,158.64,157.69,157.75,25000.0
2022-06-27 13:30:00,157.75,157.75,156.64,156.71,19807.0,157.75,157.75,156.64,156.71,19807.0
2022-06-27 14:00:00,156.56,156.74,156.08,156.21,17440.0,156.56,156.74,156.08,156.21,17440.0
2022-06-27 14:30:00,156.24,156.53,156.11,156.43,20328.0,156.24,156.53,156.11,156.43,20328.0
2022-06-27 15:00:00,156.41,157.34,156.21,157.14,37821.0,156.41,157.34,156.21,157.14,37821.0
2022-06-27 15:30:00,157.14,157.39,156.5,157.17,141641.0,157.14,157.39,156.5,157.17,141641.0
2022-06-28 09:30:00,156.9,160.24,156.9,159.0,173358.0,156.9,160.24,156.9,159.0,173358.0
2022-06-28 10:00:00,158.99,159.29,157.82,158.52,45442.0,158.99,159.29,157.82,158.52,45442.0
2022-06-28 10:30:00,158.47,158.6,157.0,157.54,65374.0,158.47,158.6,157.0,157.54,65374.0
2022-06-28 11:00:00,157.45,158.21,157.2,157.25,30457.0,157.45,158.21,157.2,157.25,30457.0
2022-06-28 11:30:00,157.17,157.2,156.04,156.24,24925.0,157.17,157.2,156.04,156.24,24925.0
2022-06-28 12:00:00,156.19,156.4,155.66,156.02,31093.0,156.19,156.4,155.66,156.02,31093.0
2022-06-28 12:30:00,156.02,156.02,155.23,155.25,34743.0,156.02,156.02,155.23,155.25,34743.0
2022-06-28 13:00:00,155.27,155.27,153.81,154.11,88411.0,155.27,155.27,153.81,154.11,88411.0
2022-06-28 13:30:00,154.13,154.47,153.53,153.64,82530.0,154.13,154.47,153.53,153.64,82530.0
2022-06-28 14:00:00,153.66,153.91,153.07,153.54,61847.0,153.66,153.91,153.07,153.54,61847.0
2022-06-28 14:30:00,153.58,153.64,152.74,153.55,37064.0,153.58,153.64,152.74,153.55,37064.0
2022-06-28 15:00:00,153.49,153.74,153.11,153.53,30832.0,153.49,153.74,153.11,153.53,30832.0
2022-06-28 15:30:00,153.5,153.74,153.29,153.58,167434.0,153.5,153.74,153.29,153.58,167434.0
2022-06-29 09:30:00,154.19,155.31,153.2,154.75,101975.0,154.19,155.31,153.2,154.75,101975.0
2022-06-29 10:00:00,154.87,156.3,154.66,154.92,74169.0,154.87,156.3,154.66,154.92,74169.0
2022-06-29 10:30:00,155.07,155.97,154.94,155.41,67282.0,155.07,155.97,154.94,155.41,67282.0
2022-06-29 11:00:00,155.34,155.83,154.9,155.77,39553.0,155.34,155.83,154.9,155.77,39553.0
2022-06-29 11:30:00,155.64,156.59,155.52,156.15,33597.0,155.64,156.59,155.52,156.15,33597.0
2022-06-29 12:00:00,156.09,156.27,154.84,154.87,34839.0,156.09,156.27,154.84,154.87,34839.0
2022-06-29 12:30:00,154.84,155.57,154.65,155.55,22934.0,154.84,155.57,154.65,155.55,22934.0
2022-06-29 13:00:00,155.55,155.64,154.82,155.44,39991.0,155.55,155.64,154.82,155.44,39991.0
2022-06-29 13:30:00,155.42,155.76,155.34,155.72,27128.0,155.42,155.76,155.34,155.72,27128.0
2022-06-29 14:00:00,155.69,156.21,155.59,156.09,33836.0,155.69,156.21,155.59,156.09,33836.0
2022-06-29 14:30:00,156.04,156.13,155.24,155.42,54885.0,156.04,156.13,155.24,155.42,54885.0
2022-06-29 15:00:00,155.45,156.34,155.44,156.34,167249.0,155.45,156.34,155.44,156.34,167249.0
2022-06-29 15:30:00,156.33,156.41,155.91,156.24,275667.0,156.33,156.41,155.91,156.24,275667.0
2022-06-30 09:30:00,154.63,155.02,152.53,153.22,79476.0,154.63,155.02,152.53,153.22,79476.0
2022-06-30 10:00:00,153.21,154.93,153.1,154.68,58085.0,153.21,154.93,153.1,154.68,58085.0
2022-06-30 10:30:00,154.52,155.68,154.02,155.01,55278.0,154.52,155.68,154.02,155.01,55278.0
2022-06-30 11:00:00,155.01,155.68,154.45,155.4,30279.0,155.01,155.68,154.45,155.4,30279.0
2022-06-30 11:30:00,155.41,156.32,155.23,155.84,29247.0,155.41,156.32,155.23,155.84,29247.0
2022-06-30 12:00:00,155.89,156.87,155.75,156.79,23919.0,155.89,156.87,155.75,156.79,23919.0
2022-06-30 12:30:00,156.75,156.93,156.25,156.39,28817.0,156.75,156.93,156.25,156.39,28817.0
2022-06-30 13:00:00,156.31,156.43,155.21,156.15,66272.0,156.31,156.43,155.21,156.15,66272.0
2022-06-30 13:30:00,156.17,157.07,155.81,156.78,44822.0,156.17,157.07,155.81,156.78,44822.0
2022-06-30 14:00:00,156.85,156.9,155.91,156.28,28048.0,156.85,156.9,155.91,156.28,28048.0
2022-06-30 14:30:00,156.37,156.57,156.1,156.28,32550.0,156.37,156.57,156.1,156.28,32550.0
2022-06-30 15:00:00,156.23,156.54,155.42,156.54,55159.0,156.23,156.54,155.42,156.54,55159.0
2022-06-30 15:30:00,156.52,156.97,155.16,155.85,388559.0,156.52,156.97,155.16,155.85,388559.0
2022-07-01 09:30:00,153.77,154.85,152.65,153.77,108506.0,153.77,154.85,152.65,153.77,108506.0
2022-07-01 10:00:00,153.77,154.37,152.72,153.31,97798.0,153.77,154.37,152.72,153.31,97798.0
2022-07-01 10:30:00,153.38,153.8,153.01,153.42,52254.0,153.38,153.8,153.01,153.42,52254.0
2022-07-01 11:00:00,153.37,153.6,152.59,152.68,54207.0,153.37,153.6,152.59,152.68,54207.0
2022-07-01 11:30:00,152.85,153.4,152.3,152.44,61232.0,152.85,153.4,152.3,152.44,61232.0
2022-07-01 12:00:00,152.6,153.93,152.47,153.63,51852.0,152.6,153.93,152.47,153.63,51852.0
2022-07-01 12:30:00,153.64,153.72,152.82,152.86,44632.0,153.64,153.72,152.82,152.86,44632.0
2022-07-01 13:00:00,152.72,153.69,152.46,153.68,42562.0,152.72,153.69,152.46,153.68,42562.0
2022-07-01 13:30:00,153.69,154.92,153.62,154.81,48528.0,153.69,154.92,153.62,154.81,48528.0
2022-07-01 14:00:00,154.71,155.61,154.45,155.38,31181.0,154.71,155.61,154.45,155.38,31181.0
2022-07-01 14:30:00,155.47,155.82,155.11,155.77,67474.0,155.47,155.82,155.11,155.77,67474.0
2022-07-01 15:00:00,155.77,155.96,155.34,155.65,47322.0,155.77,155.96,155.34,155.65,47322.0
2022-07-01 15:30:00,155.68,156.5,155.64,156.24,177654.0,155.68,156.5,155.64,156.24,177654.0
2022-07-05 09:30:00,157.09,159.38,156.71,158.36,164351.0,157.09,159.38,156.71,158.36,164351.0
2022-07-05 10:00:00,158.2,159.21,157.24,157.62,94151.0,158.2,159.21,157.24,157.62,94151.0
2022-07-05 10:30:00,157.6,158.51,156.95,157.4,57801.0,157.6,158.51,156.95,157.4,57801.0
2022-07-05 11:00:00,157.32,158.45,156.81,158.43,54607.0,157.32,158.45,156.81,158.43,54607.0
2022-07-05 11:30:00,158.39,160.17,158.35,160.0,137937.0,158.39,160.17,158.35,160.0,137937.0
2022-07-05 12:00:00,159.95,161.76,159.47,161.65,394645.0,159.95,161.76,159.47,161.65,394645.0
2022-07-05 12:30:00,161.61,162.11,161.39,161.62,165172.0,161.61,162.11,161.39,161.62,165172.0
2022-07-05 13:00:00,161.64,163.18,161.41,162.3,109983.0,161.64,163.18,161.41,162.3,109983.0
2022-07-05 13:30:00,162.34,162.72,161.48,161.75,92689.0,162.34,162.72,161.48,161.75,92689.0
2022-07-05 14:00:00,161.71,162.93,161.5,162.93,81406.0,161.71,162.93,161.5,162.93,81406.0
2022-07-05 14:30:00,162.89,163.61,162.89,163.33,109110.0,162.89,163.61,162.89,163.33,109110.0
2022-07-05 15:00:00,163.34,164.36,163.16,164.27,168463.0,163.34,164.36,163.16,164.27,168463.0
2022-07-05 15:30:00,164.25,165.07,163.94,164.84,476411.0,164.25,165.07,163.94,164.84,476411.0
2022-07-06 09:30:00,164.05,166.84,164.05,166.6,122584.0,164.05,166.84,164.05,166.6,122584.0
2022-07-06 10:00:00,166.59,166.71,163.87,164.8,79968.0,166.59,166.71,163.87,164.8,79968.0
2022-07-06 10:30:00,164.8,165.45,164.55,165.27,56608.0,164.8,165.45,164.55,165.27,56608.0
2022-07-06 11:00:00,165.21,165.32,164.48,164.58,34957.0,165.21,165.32,164.48,164.58,34957.0
2022-07-06 11:30:00,164.69,164.71,163.59,164.16,35969.0,164.69,164.71,163.59,164.16,35969.0
2022-07-06 12:00:00,164.17,164.4,163.89,164.11,24219.0,164.17,164.4,163.89,164.11,24219.0
2022-07-06 12:30:00,164.12,164.4,163.88,164.18,18238.0,164.12,164.4,163.88,164.18,18238.0
2022-07-06 13:00:00,164.21,165.1,164.19,164.87,40824.0,164.21,165.1,164.19,164.87,40824.0
2022-07-06 13:30:00,164.91,164.92,164.22,164.92,25335.0,164.91,164.92,164.22,164.92,25335.0
2022-07-06 14:00:00,164.85,165.06,163.82,164.74,38996.0,164.85,165.06,163.82,164.74,38996.0
2022-07-06 14:30:00,164.77,166.14,164.77,166.09,33594.0,164.77,166.14,164.77,166.09,33594.0
2022-07-06 15:00:00,166.08,166.87,165.86,166.74,49563.0,166.08,166.87,165.86,166.74,49563.0
2022-07-06 15:30:00,166.69,166.91,165.56,165.8,167354.0,166.69,166.91,165.56,165.8,167354.0
2022-07-07 09:30:00,165.85,168.94,165.37,168.88,125287.0,165.85,168.94,165.37,168.88,125287.0
2022-07-07 10:00:00,168.93,168.98,167.09,167.81,94736.0,168.93,168.98,167.09,167.81,94736.0
2022-07-07 10:30:00,167.81,169.24,167.67,169.06,63606.0,167.81,169.24,167.67,169.06,63606.0
2022-07-07 11:00:00,169.11,169.89,169.06,169.46,58755.0,169.11,169.89,169.06,169.46,58755.0
2022-07-07 11:30:00,169.46,170.19,169.28,169.4,53287.0,169.46,170.19,169.28,169.4,53287.0
2022-07-07 12:00:00,169.46,169.9,169.36,169.6,37558.0,169.46,169.9,169.36,169.6,37558.0
2022-07-07 12:30:00,169.61,169.81,168.3,168.31,42398.0,169.61,169.81,168.3,168.31,42398.0
2022-07-07 13:00:00,168.26,168.56,167.7,167.74,42326.0,168.26,168.56,167.7,167.74,42326.0
2022-07-07 13:30:00,167.72,167.97,166.91,167.39,47770.0,167.72,167.97,166.91,167.39,47770.0
2022-07-07 14:00:00,167.39,168.2,167.38,168.11,57693.0,167.39,168.2,167.38,168.11,57693.0
2022-07-07 14:30:00,168.17,168.78,168.14,168.76,51730.0,168.17,168.78,168.14,168.76,51730.0
2022-07-07 15:00:00,168.77,169.08,168.74,168.84,62258.0,168.77,169.08,168.74,168.84,62258.0
2022-07-07 15:30:00,168.82,169.24,168.58,168.73,207126.0,168.82,169.24,168.58,168.73,207126.0
2022-07-08 09:30:00,169.48,169.76,167.29,167.62,48889.0,169.48,169.76,167.29,167.62,48889.0
2022-07-08 10:00:00,167.74,168.12,166.9,167.78,27990.0,167.74,168.12,166.9,167.78,27990.0
2022-07-08 10:30:00,167.75,168.13,166.84,166.93,37640.0,167.75,168.13,166.84,166.93,37640.0
2022-07-08 11:00:00,166.9,167.89,166.82,167.77,58546.0,166.9,167.89,166.82,167.77,58546.0
2022-07-08 11:30:00,167.77,167.9,167.3,167.75,27580.0,167.77,167.9,167.3,167.75,27580.0
2022-07-08 12:00:00,167.69,167.69,167.0,167.06,26696.0,167.69,167.69,167.0,167.06,26696.0
2022-07-08 12:30:00,167.09,167.14,166.41,166.9,24643.0,167.09,167.14,166.41,166.9,24643.0
2022-07-08 13:00:00,166.93,166.98,166.39,166.66,36088.0,166.93,166.98,166.39,166.66,36088.0
2022-07-08 13:30:00,166.64,166.99,166.5,166.65,28164.0,166.64,166.99,166.5,166.65,28164.0
2022-07-08 14:00:00,166.65,167.58,166.59,167.43,31810.0,166.65,167.58,166.59,167.43,31810.0
2022-07-08 14:30:00,167.4,167.79,167.35,167.5,32971.0,167.4,167.79,167.35,167.5,32971.0
2022-07-08 15:00:00,167.53,167.63,167.15,167.5,40003.0,167.53,167.63,167.15,167.5,40003.0
2022-07-08 15:30:00,167.5,167.51,167.01,167.36,117002.0,167.5,167.51,167.01,167.36,117002.0
2022-07-11 09:30:00,166.54,167.56,165.61,165.75,82700.0,166.54,167.56,165.61,165.75,82700.0
2022-07-11 10:00:00,165.76,165.82,164.58,165.62,52848.0,165.76,165.82,164.58,165.62,52848.0
2022-07-11 10:30:00,165.82,166.12,165.46,165.52,42099.0,165.82,166.12,165.46,165.52,42099.0
2022-07-11 11:00:00,165.47,166.12,165.45,166.03,22309.0,165.47,166.12,165.45,166.03,22309.0
2022-07-11 11:30:00,165.9,166.03,165.11,165.16,16990.0,165.9,166.03,165.11,165.16,16990.0
2022-07-11 12:00:00,165.22,165.48,165.06,165.39,17941.0,165.22,165.48,165.06,165.39,17941.0
2022-07-11 12:30:00,165.36,165.67,165.28,165.66,18752.0,165.36,165.67,165.28,165.66,18752.0
2022-07-11 13:00:00,165.56,166.55,165.54,166.46,20938.0,165.56,166.55,165.54,166.46,20938.0
2022-07-11 13:30:00,166.56,167.39,166.55,167.12,24494.0,166.56,167.39,166.55,167.12,24494.0
2022-07-11 14:00:00,167.02,167.16,166.16,166.25,18026.0,167.02,167.16,166.16,166.25,18026.0
2022-07-11 14:30:00,166.32,166.69,166.25,166.28,14736.0,166.32,166.69,166.25,166.28,14736.0
2022-07-11 15:00:00,166.28,166.3,165.67,166.0,23509.0,166.28,166.3,165.67,166.0,23509.0
2022-07-11 15:30:00,166.0,166.57,165.87,166.16,106992.0,166.0,166.57,165.87,166.16,106992.0
2022-07-12 09:30:00,165.57,168.43,165.57,167.46,59453.0,165.57,168.43,165.57,167.46,59453.0
2022-07-12 10:00:00,167.45,167.45,166.17,166.21,38338.0,167.45,167.45,166.17,166.21,38338.0
2022-07-12 10:30:00,166.41,166.98,165.36,166.0,28887.0,166.41,166.98,165.36,166.0,28887.0
2022-07-12 11:00:00,166.05,166.17,165.33,165.8,16529.0,166.05,166.17,165.33,165.8,16529.0
2022-07-12 11:30:00,165.75,166.14,165.27,166.13,32265.0,165.75,166.14,165.27,166.13,32265.0
2022-07-12 12:00:00,166.16,167.1,165.92,166.76,22675.0,166.16,167.1,165.92,166.76,22675.0
2022-07-12 12:30:00,166.65,166.87,166.21,166.46,18783.0,166.65,166.87,166.21,166.46,18783.0
2022-07-12 13:00:00,166.51,166.96,166.34,166.39,36435.0,166.51,166.96,166.34,166.39,36435.0
2022-07-12 13:30:00,166.45,166.45,165.86,165.87,13058.0,166.45,166.45,165.86,165.87,13058.0
2022-07-12 14:00:00,165.95,165.96,165.44,165.49,18813.0,165.95,165.96,165.44,165.49,18813.0
2022-07-12 14:30:00,165.55,165.68,165.34,165.5,13674.0,165.55,165.68,165.34,165.5,13674.0
2022-07-12 15:00:00,165.49,165.54,164.28,164.28,43745.0,165.49,165.54,164.28,164.28,43745.0
2022-07-12 15:30:00,164.19,164.32,163.13,164.16,182393.0,164.19,164.32,163.13,164.16,182393.0
2022-07-13 09:30:00,163.74,165.64,163.43,164.97,207685.0,163.74,165.64,163.43,164.97,207685.0
2022-07-13 10:00:00,164.89,164.89,162.36,162.85,97520.0,164.89,164.89,162.36,162.85,97520.0
2022-07-13 10:30:00,162.86,166.34,162.8,165.8,90054.0,162.86,166.34,162.8,165.8,90054.0
2022-07-13 11:00:00,165.92,166.42,164.84,165.32,41344.0,165.92,166.42,164.84,165.32,41344.0
2022-07-13 11:30:00,165.24,165.79,165.0,165.62,38147.0,165.24,165.79,165.0,165.62,38147.0
2022-07-13 12:00:00,165.62,166.0,165.4,165.98,39354.0,165.62,166.0,165.4,165.98,39354.0
2022-07-13 12:30:00,165.95,166.29,165.74,166.26,44841.0,165.95,166.29,165.74,166.26,44841.0
2022-07-13 13:00:00,166.26,166.63,165.88,166.42,35774.0,166.26,166.63,165.88,166.42,35774.0
2022-07-13 13:30:00,166.3,166.55,165.89,166.5,40652.0,166.3,166.55,165.89,166.5,40652.0
2022-07-13 14:00:00,166.49,166.53,165.34,166.19,73970.0,166.49,166.53,165.34,166.19,73970.0
2022-07-13 14:30:00,166.21,167.05,166.17,166.96,55951.0,166.21,167.05,166.17,166.96,55951.0
2022-07-13 15:00:00,167.0,167.07,166.17,166.6,85683.0,167.0,167.07,166.17,166.6,85683.0
2022-07-13 15:30:00,166.59,166.73,165.82,165.94,243609.0,166.59,166.73,165.82,165.94,243609.0
2022-07-14 09:30:00,163.83,165.66,163.83,165.1,69202.0,163.83,165.66,163.83,165.1,69202.0
2022-07-14 10:00:00,165.21,165.31,164.39,165.2,65546.0,165.21,165.31,164.39,165.2,65546.0
2022-07-14 10:30:00,165.19,166.31,165.07,166.06,92284.0,165.19,166.31,165.07,166.06,92284.0
2022-07-14 11:00:00,166.12,166.97,166.12,166.94,66579.0,166.12,166.97,166.12,166.94,66579.0
2022-07-14 11:30:00,166.9,167.56,166.42,166.96,91231.0,166.9,167.56,166.42,166.96,91231.0
2022-07-14 12:00:00,166.97,167.66,166.43,166.97,245968.0,166.97,167.66,166.43,166.97,245968.0
2022-07-14 12:30:00,166.96,167.18,166.21,166.5,64082.0,166.96,167.18,166.21,166.5,64082.0
2022-07-14 13:00:00,166.5,166.7,165.93,166.44,47649.0,166.5,166.7,165.93,166.44,47649.0
2022-07-14 13:30:00,166.5,167.08,166.29,166.91,59711.0,166.5,167.08,166.29,166.91,59711.0
2022-07-14 14:00:00,166.91,167.84,166.82,167.65,71272.0,166.91,167.84,166.82,167.65,71272.0
2022-07-14 14:30:00,167.69,168.42,167.33,168.3,238744.0,167.69,168.42,167.33,168.3,238744.0
2022-07-14 15:00:00,168.3,168.72,167.96,168.72,110506.0,168.3,168.72,167.96,168.72,110506.0
2022-07-14 15:30:00,168.71,169.25,168.41,168.75,347680.0,168.71,169.25,168.41,168.75,347680.0
2022-07-15 09:30:00,169.74,171.7,169.39,169.96,227345.0,169.74,171.7,169.39,169.96,227345.0
2022-07-15 10:00:00,170.26,171.43,168.68,169.92,85160.0,170.26,171.43,168.68,169.92,85160.0
2022-07-15 10:30:00,169.97,170.76,169.77,170.76,79088.0,169.97,170.76,169.77,170.76,79088.0
2022-07-15 11:00:00,170.75,170.96,170.21,170.54,68269.0,170.75,170.96,170.21,170.54,68269.0
2022-07-15 11:30:00,170.64,170.65,169.69,169.84,40229.0,170.64,170.65,169.69,169.84,40229.0
2022-07-15 12:00:00,169.8,169.84,168.72,168.94,41182.0,169.8,169.84,168.72,168.94,41182.0
2022-07-15 12:30:00,168.95,169.1,167.73,168.02,77350.0,168.95,169.1,167.73,168.02,77350.0
2022-07-15 13:00:00,168.08,168.85,167.94,168.84,42784.0,168.08,168.85,167.94,168.84,42784.0
2022-07-15 13:30:00,168.84,169.05,167.68,167.89,50151.0,168.84,169.05,167.68,167.89,50151.0
2022-07-15 14:00:00,167.87,167.87,167.2,167.45,40744.0,167.87,167.87,167.2,167.45,40744.0
2022-07-15 14:30:00,167.5,167.72,167.19,167.66,48912.0,167.5,167.72,167.19,167.66,48912.0
2022-07-15 15:00:00,167.68,168.37,167.63,168.23,73921.0,167.68,168.37,167.63,168.23,73921.0
2022-07-15 15:30:00,168.22,168.37,167.55,167.96,184216.0,168.22,168.37,167.55,167.96,184216.0
2022-07-18 09:30:00,169.12,169.8,168.31,169.31,101201.0,169.12,169.8,168.31,169.31,101201.0
2022-07-18 10:00:00,169.38,170.5,168.82,170.12,95661.0,169.38,170.5,168.82,170.12,95661.0
2022-07-18 10:30:00,170.1,170.73,170.02,170.53,66914.0,170.1,170.73,170.02,170.53,66914.0
2022-07-18 11:00:00,170.51,171.15,170.24,170.56,67461.0,170.51,171.15,170.24,170.56,67461.0
2022-07-18 11:30:00,170.49,170.86,170.35,170.78,42501.0,170.49,170.86,170.35,170.78,42501.0
2022-07-18 12:00:00,170.73,170.98,170.53,170.66,61177.0,170.73,170.98,170.53,170.66,61177.0
2022-07-18 12:30:00,170.68,171.13,170.66,171.01,23862.0,170.68,171.13,170.66,171.01,23862.0
2022-07-18 13:00:00,171.01,171.24,170.79,171.14,29132.0,171.01,171.24,170.79,171.14,29132.0
2022-07-18 13:30:00,171.11,171.11,170.48,170.51,42079.0,171.11,171.11,170.48,170.51,42079.0
2022-07-18 14:00:00,170.56,170.64,170.02,170.21,38091.0,170.56,170.64,170.02,170.21,38091.0
2022-07-18 14:30:00,170.13,170.52,169.92,170.05,51256.0,170.13,170.52,169.92,170.05,51256.0
2022-07-18 15:00:00,170.06,170.94,170.05,170.52,62535.0,170.06,170.94,170.05,170.52,62535.0
2022-07-18 15:30:00,170.5,170.51,169.11,169.59,143339.0,170.5,170.51,169.11,169.59,143339.0
2022-07-19 09:30:00,169.95,171.03,168.55,169.26,59367.0,169.95,171.03,168.55,169.26,59367.0
2022-07-19 10:00:00,169.23,169.51,168.4,168.61,58964.0,169.23,169.51,168.4,168.61,58964.0
2022-07-19 10:30:00,168.75,169.17,168.12,168.53,74601.0,168.75,169.17,168.12,168.53,74601.0
2022-07-19 11:00:00,168.46,169.36,168.31,169.19,71466.0,168.46,169.36,168.31,169.19,71466.0
2022-07-19 11:30:00,169.29,169.66,168.67,169.06,28268.0,169.29,169.66,168.67,169.06,28268.0
2022-07-19 12:00:00,168.99,168.99,168.22,168.77,46237.0,168.99,168.99,168.22,168.77,46237.0
2022-07-19 12:30:00,168.82,169.49,168.72,169.37,27088.0,168.82,169.49,168.72,169.37,27088.0
2022-07-19 13:00:00,169.43,169.52,168.88,168.92,23663.0,169.43,169.52,168.88,168.92,23663.0
2022-07-19 13:30:00,168.97,169.39,168.9,169.2,22937.0,168.97,169.39,168.9,169.2,22937.0
2022-07-19 14:00:00,169.26,169.58,168.96,168.96,33670.0,169.26,169.58,168.96,168.96,33670.0
2022-07-19 14:30:00,169.0,169.14,168.86,169.04,33830.0,169.0,169.14,168.86,169.04,33830.0
2022-07-19 15:00:00,169.08,169.57,168.97,169.4,36043.0,169.08,169.57,168.97,169.4,36043.0
2022-07-19 15:30:00,169.42,170.34,169.31,170.22,205971.0,169.42,170.34,169.31,170.22,205971.0
2022-07-20 09:30:00,170.59,171.69,169.88,170.54,135946.0,170.59,171.69,169.88,170.54,135946.0
2022-07-20 10:00:00,170.66,172.55,170.29,171.6,196243.0,170.66,172.55,170.29,171.6,196243.0
2022-07-20 10:30:00,171.52,172.33,171.28,172.33,65309.0,171.52,172.33,171.28,172.33,65309.0
2022-07-20 11:00:00,172.3,172.38,171.9,172.33,67853.0,172.3,172.38,171.9,172.33,67853.0
2022-07-20 11:30:00,172.33,173.11,172.14,172.42,73754.0,172.33,173.11,172.14,172.42,73754.0
2022-07-20 12:00:00,172.35,172.65,171.88,172.55,116887.0,172.35,172.65,171.88,172.55,116887.0
2022-07-20 12:30:00,172.59,173.25,172.42,172.73,53168.0,172.59,173.25,172.42,172.73,53168.0
2022-07-20 13:00:00,172.72,172.73,171.77,172.25,63190.0,172.72,172.73,171.77,172.25,63190.0
2022-07-20 13:30:00,172.24,172.68,171.91,172.18,33839.0,172.24,172.68,171.91,172.18,33839.0
2022-07-20 14:00:00,172.28,172.9,172.18,172.8,49472.0,172.28,172.9,172.18,172.8,49472.0
2022-07-20 14:30:00,172.8,172.93,172.46,172.69,48967.0,172.8,172.93,172.46,172.69,48967.0
2022-07-20 15:00:00,172.69,173.42,172.64,173.25,59035.0,172.69,173.42,172.64,173.25,59035.0
2022-07-20 15:30:00,173.28,173.68,173.03,173.28,285113.0,173.28,173.68,173.03,173.28,285113.0
2022-07-21 09:30:00,172.8,174.0,169.01,169.15,221888.0,172.8,174.0,169.01,169.15,221888.0
2022-07-21 10:00:00,169.04,169.83,164.79,166.89,375928.0,169.04,169.83,164.79,166.89,375928.0
2022-07-21 10:30:00,166.84,168.55,166.61,168.55,135018.0,166.84,168.55,166.61,168.55,135018.0
2022-07-21 11:00:00,168.45,169.17,168.25,168.6,106096.0,168.45,169.17,168.25,168.6,106096.0
2022-07-21 11:30:00,168.69,168.79,167.16,167.38,77628.0,168.69,168.79,167.16,167.38,77628.0
2022-07-21 12:00:00,167.42,168.35,167.28,168.0,36531.0,167.42,168.35,167.28,168.0,36531.0
2022-07-21 12:30:00,167.97,168.91,167.95,168.88,35527.0,167.97,168.91,167.95,168.88,35527.0
2022-07-21 13:00:00,168.84,168.84,168.0,168.16,26194.0,168.84,168.84,168.0,168.16,26194.0
2022-07-21 13:30:00,168.24,168.81,167.95,168.66,34947.0,168.24,168.81,167.95,168.66,34947.0
2022-07-21 14:00:00,168.66,169.67,168.44,169.34,47845.0,168.66,169.67,168.44,169.34,47845.0
2022-07-21 14:30:00,169.34,169.95,169.19,169.91,64858.0,169.34,169.95,169.19,169.91,64858.0
2022-07-21 15:00:00,169.92,170.97,169.92,170.72,95722.0,169.92,170.97,169.92,170.72,95722.0
2022-07-21 15:30:00,170.72,171.78,170.63,171.71,362039.0,170.72,171.78,170.63,171.71,362039.0
2022-07-22 09:30:00,172.45,175.16,172.2,174.11,182298.0,172.45,175.16,172.2,174.11,182298.0
2022-07-22 10:00:00,174.27,175.68,174.24,175.11,73335.0,174.27,175.68,174.24,175.11,73335.0
2022-07-22 10:30:00,175.02,175.38,173.99,174.74,76083.0,175.02,175.38,173.99,174.74,76083.0
2022-07-22 11:00:00,174.78,174.92,174.12,174.37,74432.0,174.78,174.92,174.12,174.37,74432.0
2022-07-22 11:30:00,174.34,174.93,173.99,174.84,85199.0,174.34,174.93,173.99,174.84,85199.0
2022-07-22 12:00:00,174.86,175.02,174.23,174.4,44530.0,174.86,175.02,174.23,174.4,44530.0
2022-07-22 12:30:00,174.4,174.41,173.88,174.03,36503.0,174.4,174.41,173.88,174.03,36503.0
2022-07-22 13:00:00,174.03,174.08,172.88,173.06,37778.0,174.03,174.08,172.88,173.06,37778.0
2022-07-22 13:30:00,173.05,173.05,171.84,171.93,61219.0,173.05,173.05,171.84,171.93,61219.0
2022-07-22 14:00:00,171.95,172.03,171.1,171.49,71727.0,171.95,172.03,171.1,171.49,71727.0
2022-07-22 14:30:00,171.44,171.45,170.59,170.63,56464.0,171.44,171.45,170.59,170.63,56464.0
2022-07-22 15:00:00,170.64,171.88,170.48,171.59,76864.0,170.64,171.88,170.48,171.59,76864.0
2022-07-22 15:30:00,171.54,172.11,171.19,172.02,199150.0,171.54,172.11,171.19,172.02,199150.0
2022-07-25 09:30:00,171.35,171.35,168.44,170.44,130259.0,171.35,171.35,168.44,170.44,130259.0
2022-07-25 10:00:00,170.46,170.86,169.03,169.81,126340.0,170.46,170.86,169.03,169.81,126340.0
2022-07-25 10:30:00,169.77,169.89,168.79,169.58,34620.0,169.77,169.89,168.79,169.58,34620.0
2022-07-25 11:00:00,169.25,169.91,168.92,169.53,30391.0,169.25,169.91,168.92,169.53,30391.0
2022-07-25 11:30:00,169.52,169.92,169.2,169.71,31316.0,169.52,169.92,169.2,169.71,31316.0
2022-07-25 12:00:00,169.68,169.72,167.44,168.59,84993.0,169.68,169.72,167.44,168.59,84993.0
2022-07-25 12:30:00,168.57,168.86,168.28,168.62,25232.0,168.57,168.86,168.28,168.62,25232.0
2022-07-25 13:00:00,168.56,168.69,168.2,168.2,24413.0,168.56,168.69,168.2,168.2,24413.0
2022-07-25 13:30:00,168.22,168.45,167.8,167.83,24840.0,168.22,168.45,167.8,167.83,24840.0
2022-07-25 14:00:00,167.78,168.01,167.67,167.89,26886.0,167.78,168.01,167.67,167.89,26886.0
2022-07-25 14:30:00,167.87,168.27,167.78,167.85,22712.0,167.87,168.27,167.78,167.85,22712.0
2022-07-25 15:00:00,167.81,167.95,167.4,167.89,81483.0,167.81,167.95,167.4,167.89,81483.0
2022-07-25 15:30:00,167.89,168.62,167.58,168.42,238526.0,167.89,168.62,167.58,168.42,238526.0
2022-07-26 09:30:00,162.97,164.65,160.01,162.41,330068.0,162.97,164.65,160.01,162.41,330068.0
2022-07-26 10:00:00,162.22,162.78,160.87,160.87,156157.0,162.22,162.78,160.87,160.87,156157.0
2022-07-26 10:30:00,160.94,161.56,160.33,160.59,128369.0,160.94,161.56,160.33,160.59,128369.0
2022-07-26 11:00:00,160.72,160.75,159.02,159.05,122889.0,160.72,160.75,159.02,159.05,122889.0
2022-07-26 11:30:00,159.05,159.96,158.95,159.19,69788.0,159.05,159.96,158.95,159.19,69788.0
2022-07-26 12:00:00,159.18,159.67,158.53,158.6,96179.0,159.18,159.67,158.53,158.6,96179.0
2022-07-26 12:30:00,158.59,158.88,157.82,157.98,143449.0,158.59,158.88,157.82,157.98,143449.0
2022-07-26 13:00:00,157.96,158.87,157.82,158.54,94985.0,157.96,158.87,157.82,158.54,94985.0
2022-07-26 13:30:00,158.55,158.61,157.67,157.88,78847.0,158.55,158.61,157.67,157.88,78847.0
2022-07-26 14:00:00,157.9,158.35,157.57,157.57,177604.0,157.9,158.35,157.57,157.57,177604.0
2022-07-26 14:30:00,157.58,157.86,157.11,157.63,110769.0,157.58,157.86,157.11,157.63,110769.0
2022-07-26 15:00:00,157.64,157.97,157.42,157.66,165390.0,157.64,157.97,157.42,157.66,165390.0
2022-07-26 15:30:00,157.66,158.35,157.17,157.81,335764.0,157.66,158.35,157.17,157.81,335764.0
2022-07-27 09:30:00,157.62,158.06,155.15,155.56,130695.0,157.62,158.06,155.15,155.56,130695.0
2022-07-27 10:00:00,155.5,157.52,155.17,157.0,89144.0,155.5,157.52,155.17,157.0,89144.0
2022-07-27 10:30:00,157.0,157.48,156.71,156.89,74362.0,157.0,157.48,156.71,156.89,74362.0
2022-07-27 11:00:00,156.91,157.3,156.49,157.24,61437.0,156.91,157.3,156.49,157.24,61437.0
2022-07-27 11:30:00,157.24,158.09,157.09,157.73,49541.0,157.24,158.09,157.09,157.73,49541.0
2022-07-27 12:00:00,157.84,158.8,157.74,158.57,73181.0,157.84,158.8,157.74,158.57,73181.0
2022-07-27 12:30:00,158.57,158.57,157.84,158.03,49233.0,158.57,158.57,157.84,158.03,49233.0
2022-07-27 13:00:00,158.01,158.72,157.96,158.67,32907.0,158.01,158.72,157.96,158.67,32907.0
2022-07-27 13:30:00,158.63,159.13,158.52,158.71,58510.0,158.63,159.13,158.52,158.71,58510.0
2022-07-27 14:00:00,158.71,159.3,158.16,159.17,75528.0,158.71,159.3,158.16,159.17,75528.0
2022-07-27 14:30:00,159.16,160.15,158.68,159.72,102429.0,159.16,160.15,158.68,159.72,102429.0
2022-07-27 15:00:00,159.81,161.97,159.62,161.96,138499.0,159.81,161.97,159.62,161.96,138499.0
2022-07-27 15:30:00,161.97,162.0,160.82,161.06,331465.0,161.97,162.0,160.82,161.06,331465.0
2022-07-28 09:30:00,160.03,161.0,159.01,159.94,107848.0,160.03,161.0,159.01,159.94,107848.0
2022-07-28 10:00:00,160.2,161.34,159.91,161.0,51843.0,160.2,161.34,159.91,161.0,51843.0
2022-07-28 10:30:00,161.07,162.02,160.76,161.98,59770.0,161.07,162.02,160.76,161.98,59770.0
2022-07-28 11:00:00,161.89,162.78,161.54,162.72,74219.0,161.89,162.78,161.54,162.72,74219.0
2022-07-28 11:30:00,162.76,163.59,162.72,163.55,63819.0,162.76,163.59,162.72,163.55,63819.0
2022-07-28 12:00:00,163.55,164.82,163.54,164.78,86779.0,163.55,164.82,163.54,164.78,86779.0
2022-07-28 12:30:00,164.79,164.93,163.5,163.5,54007.0,164.79,164.93,163.5,163.5,54007.0
2022-07-28 13:00:00,163.49,163.73,163.08,163.63,44488.0,163.49,163.73,163.08,163.63,44488.0
2022-07-28 13:30:00,163.63,164.24,163.17,163.97,58854.0,163.63,164.24,163.17,163.97,58854.0
2022-07-28 14:00:00,163.91,163.96,163.53,163.76,43975.0,163.91,163.96,163.53,163.76,43975.0
2022-07-28 14:30:00,163.62,163.94,163.36,163.66,36622.0,163.62,163.94,163.36,163.66,36622.0
2022-07-28 15:00:00,163.67,163.67,162.89,163.1,54838.0,163.67,163.67,162.89,163.1,54838.0
2022-07-28 15:30:00,163.07,163.41,162.58,163.35,293509.0,163.07,163.41,162.58,163.35,293509.0
2022-07-29 09:30:00,162.16,163.81,162.16,163.25,79394.0,162.16,163.81,162.16,163.25,79394.0
2022-07-29 10:00:00,163.2,164.36,163.16,164.0,69880.0,163.2,164.36,163.16,164.0,69880.0
2022-07-29 10:30:00,164.08,164.42,163.49,163.49,29870.0,164.08,164.42,163.49,163.49,29870.0
2022-07-29 11:00:00,163.46,163.68,162.92,163.5,41920.0,163.46,163.68,162.92,163.5,41920.0
2022-07-29 11:30:00,163.47,163.8,163.37,163.44,23020.0,163.47,163.8,163.37,163.44,23020.0
2022-07-29 12:00:00,163.48,163.97,163.44,163.85,24132.0,163.48,163.97,163.44,163.85,24132.0
2022-07-29 12:30:00,163.75,164.29,163.47,164.1,63758.0,163.75,164.29,163.47,164.1,63758.0
2022-07-29 13:00:00,164.09,164.25,163.79,163.81,14991.0,164.09,164.25,163.79,163.81,14991.0
2022-07-29 13:30:00,163.82,164.15,163.67,164.0,34683.0,163.82,164.15,163.67,164.0,34683.0
2022-07-29 14:00:00,164.08,164.45,164.04,164.19,24187.0,164.08,164.45,164.04,164.19,24187.0
2022-07-29 14:30:00,164.16,164.33,163.86,164.2,46316.0,164.16,164.33,163.86,164.2,46316.0
2022-07-29 15:00:00,164.25,165.04,164.09,165.04,43768.0,164.25,165.04,164.09,165.04,43768.0
2022-07-29 15:30:00,165.02,165.46,164.45,165.38,220056.0,165.02,165.46,164.45,165.38,220056.0
2022-08-01 09:30:00,166.33,170.66,165.71,170.0,143223.0,166.33,170.66,165.71,170.0,143223.0
2022-08-01 10:00:00,169.5,170.8,168.34,168.55,90608.0,169.5,170.8,168.34,168.55,90608.0
2022-08-01 10:30:00,168.46,170.14,168.42,169.35,93473.0,168.46,170.14,168.42,169.35,93473.0
2022-08-01 11:00:00,169.44,169.57,167.61,167.96,99684.0,169.44,169.57,167.61,167.96,99684.0
2022-08-01 11:30:00,167.99,168.69,167.64,168.42,109465.0,167.99,168.69,167.64,168.42,109465.0
2022-08-01 12:00:00,168.41,168.87,168.17,168.49,48127.0,168.41,168.87,168.17,168.49,48127.0
2022-08-01 12:30:00,168.47,168.62,168.15,168.29,28739.0,168.47,168.62,168.15,168.29,28739.0
2022-08-01 13:00:00,168.27,168.27,167.6,167.62,43691.0,168.27,168.27,167.6,167.62,43691.0
2022-08-01 13:30:00,167.61,167.62,166.72,166.97,53027.0,167.61,167.62,166.72,166.97,53027.0
2022-08-01 14:00:00,166.96,167.03,166.55,166.61,35832.0,166.96,167.03,166.55,166.61,35832.0
2022-08-01 14:30:00,166.59,167.04,166.37,166.92,47827.0,166.59,167.04,166.37,166.92,47827.0
2022-08-01 15:00:00,166.84,167.17,166.69,166.81,47275.0,166.84,167.17,166.69,166.81,47275.0
2022-08-01 15:30:00,166.81,167.1,166.44,166.69,213319.0,166.81,167.1,166.44,166.69,213319.0
2022-08-02 09:30:00,166.99,166.99,165.1,165.88,42643.0,166.99,166.99,165.1,165.88,42643.0
2022-08-02 10:00:00,165.87,165.9,164.56,165.06,33944.0,165.87,165.9,164.56,165.06,33944.0
2022-08-02 10:30:00,165.16,166.82,165.16,166.25,49282.0,165.16,166.82,165.16,166.25,49282.0
2022-08-02 11:00:00,166.36,166.71,166.18,166.38,28917.0,166.36,166.71,166.18,166.38,28917.0
2022-08-02 11:30:00,166.27,166.38,165.91,166.01,15183.0,166.27,166.38,165.91,166.01,15183.0
2022-08-02 12:00:00,165.99,166.87,165.99,166.52,24278.0,165.99,166.87,165.99,166.52,24278.0
2022-08-02 12:30:00,166.52,166.52,166.03,166.03,22921.0,166.52,166.52,166.03,166.03,22921.0
2022-08-02 13:00:00,166.0,166.03,164.89,165.0,23900.0,166.0,166.03,164.89,165.0,23900.0
2022-08-02 13:30:00,164.89,164.89,164.2,164.51,25939.0,164.89,164.89,164.2,164.51,25939.0
2022-08-02 14:00:00,164.44,165.37,164.37,165.25,18478.0,164.44,165.37,164.37,165.25,18478.0
2022-08-02 14:30:00,165.35,165.47,165.13,165.23,13432.0,165.35,165.47,165.13,165.23,13432.0
2022-08-02 15:00:00,165.24,165.61,164.79,165.24,28526.0,165.24,165.61,164.79,165.24,28526.0
2022-08-02 15:30:00,165.21,165.33,164.75,164.75,108632.0,165.21,165.33,164.75,164.75,108632.0
2022-08-03 09:30:00,166.21,167.63,165.13,165.77,42718.0,166.21,167.63,165.13,165.77,42718.0
2022-08-03 10:00:00,165.77,166.1,164.74,165.09,43263.0,165.77,166.1,164.74,165.09,43263.0
2022-08-03 10:30:00,165.16,165.21,163.98,164.09,28406.0,165.16,165.21,163.98,164.09,28406.0
2022-08-03 11:00:00,164.15,164.68,164.05,164.64,32653.0,164.15,164.68,164.05,164.64,32653.0
2022-08-03 11:30:00,164.65,165.08,164.51,164.71,22391.0,164.65,165.08,164.51,164.71,22391.0
2022-08-03 12:00:00,164.69,164.92,164.31,164.31,27520.0,164.69,164.92,164.31,164.31,27520.0
2022-08-03 12:30:00,164.31,164.68,164.08,164.19,31100.0,164.31,164.68,164.08,164.19,31100.0
2022-08-03 13:00:00,164.25,164.35,163.57,164.26,29618.0,164.25,164.35,163.57,164.26,29618.0
2022-08-03 13:30:00,164.32,165.0,164.25,165.0,20498.0,164.32,165.0,164.25,165.0,20498.0
2022-08-03 14:00:00,164.97,165.93,164.97,165.74,27863.0,164.97,165.93,164.97,165.74,27863.0
2022-08-03 14:30:00,165.75,165.98,165.45,165.57,32534.0,165.75,165.98,165.45,165.57,32534.0
2022-08-03 15:00:00,165.66,166.0,165.33,165.41,43779.0,165.66,166.0,165.33,165.41,43779.0
2022-08-03 15:30:00,165.41,166.05,164.97,165.09,120222.0,165.41,166.05,164.97,165.09,120222.0
2022-08-04 09:30:00,165.35,165.48,163.8,164.02,36972.0,165.35,165.48,163.8,164.02,36972.0
2022-08-04 10:00:00,163.96,164.78,163.43,164.78,49358.0,163.96,164.78,163.43,164.78,49358.0
2022-08-04 10:30:00,164.71,165.05,164.12,164.7,22014.0,164.71,165.05,164.12,164.7,22014.0
2022-08-04 11:00:00,164.6,164.64,164.11,164.32,29769.0,164.6,164.64,164.11,164.32,29769.0
2022-08-04 11:30:00,164.33,164.65,164.15,164.19,17605.0,164.33,164.65,164.15,164.19,17605.0
2022-08-04 12:00:00,164.26,164.38,164.04,164.04,22079.0,164.26,164.38,164.04,164.04,22079.0
2022-08-04 12:30:00,164.1,164.13,163.22,163.43,32101.0,164.1,164.13,163.22,163.43,32101.0
2022-08-04 13:00:00,163.5,163.6,163.16,163.59,17267.0,163.5,163.6,163.16,163.59,17267.0
2022-08-04 13:30:00,163.69,163.81,163.32,163.32,19056.0,163.69,163.81,163.32,163.32,19056.0
2022-08-04 14:00:00,163.26,163.28,162.62,162.97,28290.0,163.26,163.28,162.62,162.97,28290.0
2022-08-04 14:30:00,162.94,163.04,162.59,162.75,24204.0,162.94,163.04,162.59,162.75,24204.0
2022-08-04 15:00:00,162.75,162.79,162.2,162.26,31666.0,162.75,162.79,162.2,162.26,31666.0
2022-08-04 15:30:00,162.26,162.46,161.89,162.17,156533.0,162.26,162.46,161.89,162.17,156533.0
2022-08-05 09:30:00,161.78,162.96,161.0,162.75,46358.0,161.78,162.96,161.0,162.75,46358.0
2022-08-05 10:00:00,162.78,164.21,162.35,164.2,44155.0,162.78,164.21,162.35,164.2,44155.0
2022-08-05 10:30:00,164.26,164.26,163.06,163.06,34874.0,164.26,164.26,163.06,163.06,34874.0
2022-08-05 11:00:00,163.05,163.19,162.36,162.59,26849.0,163.05,163.19,162.36,162.59,26849.0
2022-08-05 11:30:00,162.53,162.85,162.36,162.5,21876.0,162.53,162.85,162.36,162.5,21876.0
2022-08-05 12:00:00,162.59,163.25,162.58,162.98,12805.0,162.59,163.25,162.58,162.98,12805.0
2022-08-05 12:30:00,163.0,163.38,162.81,162.94,20132.0,163.0,163.38,162.81,162.94,20132.0
2022-08-05 13:00:00,162.99,163.46,162.92,163.06,22916.0,162.99,163.46,162.92,163.06,22916.0
2022-08-05 13:30:00,163.12,163.57,163.11,163.24,15269.0,163.12,163.57,163.11,163.24,15269.0
2022-08-05 14:00:00,163.25,163.92,163.0,163.72,48463.0,163.25,163.92,163.0,163.72,48463.0
2022-08-05 14:30:00,163.68,164.72,163.64,164.34,54730.0,163.68,164.72,163.64,164.34,54730.0
2022-08-05 15:00:00,164.28,164.4,163.81,164.02,41703.0,164.28,164.4,163.81,164.02,41703.0
2022-08-05 15:30:00,164.0,165.24,164.0,164.93,186090.0,164.0,165.24,164.0,164.93,186090.0
2022-08-08 09:30:00,165.97,168.27,165.65,168.02,68302.0,165.97,168.27,165.65,168.02,68302.0
2022-08-08 10:00:00,168.12,168.35,167.12,167.24,80733.0,168.12,168.35,167.12,167.24,80733.0
2022-08-08 10:30:00,167.28,168.34,167.16,168.28,41968.0,167.28,168.34,167.16,168.28,41968.0
2022-08-08 11:00:00,168.34,169.68,168.34,169.2,40629.0,168.34,169.68,168.34,169.2,40629.0
2022-08-08 11:30:00,169.11,169.41,168.44,168.95,29747.0,169.11,169.41,168.44,168.95,29747.0
2022-08-08 12:00:00,168.87,168.97,166.83,166.84,46954.0,168.87,168.97,166.83,166.84,46954.0
2022-08-08 12:30:00,166.78,167.15,166.77,166.99,16546.0,166.78,167.15,166.77,166.99,16546.0
2022-08-08 13:00:00,166.98,167.18,166.55,166.55,22148.0,166.98,167.18,166.55,166.55,22148.0
2022-08-08 13:30:00,166.6,166.84,166.44,166.78,13669.0,166.6,166.84,166.44,166.78,13669.0
2022-08-08 14:00:00,166.8,166.8,165.88,166.06,18265.0,166.8,166.8,165.88,166.06,18265.0
2022-08-08 14:30:00,166.1,166.43,165.82,166.41,16226.0,166.1,166.43,165.82,166.41,16226.0
2022-08-08 15:00:00,166.38,166.4,165.86,166.22,18546.0,166.38,166.4,165.86,166.22,18546.0
2022-08-08 15:30:00,166.19,166.75,165.99,166.33,124538.0,166.19,166.75,165.99,166.33,124538.0
2022-08-09 09:30:00,166.49,166.98,165.55,166.92,41779.0,166.49,166.98,165.55,166.92,41779.0
2022-08-09 10:00:00,166.88,167.5,166.26,167.5,37035.0,166.88,167.5,166.26,167.5,37035.0
2022-08-09 10:30:00,167.54,168.0,167.33,167.4,32834.0,167.54,168.0,167.33,167.4,32834.0
2022-08-09 11:00:00,167.41,167.61,166.67,167.59,21706.0,167.41,167.61,166.67,167.59,21706.0
2022-08-09 11:30:00,167.49,167.54,167.13,167.27,17040.0,167.49,167.54,167.13,167.27,17040.0
2022-08-09 12:00:00,167.22,168.11,167.12,167.78,23134.0,167.22,168.11,167.12,167.78,23134.0
2022-08-09 12:30:00,167.83,168.22,167.75,168.2,37241.0,167.83,168.22,167.75,168.2,37241.0
2022-08-09 13:00:00,168.13,168.55,167.98,168.48,45177.0,168.13,168.55,167.98,168.48,45177.0
2022-08-09 13:30:00,168.5,168.62,167.87,168.07,49174.0,168.5,168.62,167.87,168.07,49174.0
2022-08-09 14:00:00,168.08,168.26,168.0,168.1,25354.0,168.08,168.26,168.0,168.1,25354.0
2022-08-09 14:30:00,168.1,168.44,168.01,168.2,66305.0,168.1,168.44,168.01,168.2,66305.0
2022-08-09 15:00:00,168.17,168.45,168.15,168.45,76810.0,168.17,168.45,168.15,168.45,76810.0
2022-08-09 15:30:00,168.46,169.03,168.27,168.96,283234.0,168.46,169.03,168.27,168.96,283234.0
2022-08-10 09:30:00,169.88,171.39,169.22,169.37,82396.0,169.88,171.39,169.22,169.37,82396.0
2022-08-10 10:00:00,169.37,169.7,168.08,168.09,52011.0,169.37,169.7,168.08,168.09,52011.0
2022-08-10 10:30:00,168.25,169.35,168.21,169.08,18330.0,168.25,169.35,168.21,169.08,18330.0
2022-08-10 11:00:00,169.14,169.54,168.76,169.16,38721.0,169.14,169.54,168.76,169.16,38721.0
2022-08-10 11:30:00,169.22,169.38,168.91,169.29,26417.0,169.22,169.38,168.91,169.29,26417.0
2022-08-10 12:00:00,169.29,169.46,168.85,169.16,29257.0,169.29,169.46,168.85,169.16,29257.0
2022-08-10 12:30:00,169.1,169.13,168.67,169.02,50866.0,169.1,169.13,168.67,169.02,50866.0
2022-08-10 13:00:00,169.07,169.18,168.15,168.18,31647.0,169.07,169.18,168.15,168.18,31647.0
2022-08-10 13:30:00,168.23,168.65,168.18,168.55,29093.0,168.23,168.65,168.18,168.55,29093.0
2022-08-10 14:00:00,168.54,168.59,167.21,167.28,44913.0,168.54,168.59,167.21,167.28,44913.0
2022-08-10 14:30:00,167.35,167.61,166.24,166.42,38439.0,167.35,167.61,166.24,166.42,38439.0
2022-08-10 15:00:00,166.4,166.54,166.01,166.53,38256.0,166.4,166.54,166.01,166.53,38256.0
2022-08-10 15:30:00,166.53,166.63,165.73,165.93,148012.0,166.53,166.63,165.73,165.93,148012.0
2022-08-11 09:30:00,167.32,168.72,166.24,167.37,105654.0,167.32,168.72,166.24,167.37,105654.0
2022-08-11 10:00:00,167.34,167.34,165.89,166.87,77925.0,167.34,167.34,165.89,166.87,77925.0
2022-08-11 10:30:00,166.97,166.99,165.97,166.25,82190.0,166.97,166.99,165.97,166.25,82190.0
2022-08-11 11:00:00,166.25,166.25,165.27,165.61,106036.0,166.25,166.25,165.27,165.61,106036.0
2022-08-11 11:30:00,165.51,165.59,164.52,165.26,68809.0,165.51,165.59,164.52,165.26,68809.0
2022-08-11 12:00:00,165.19,165.76,164.58,165.76,37257.0,165.19,165.76,164.58,165.76,37257.0
2022-08-11 12:30:00,165.79,165.92,165.5,165.91,26547.0,165.79,165.92,165.5,165.91,26547.0
2022-08-11 13:00:00,165.93,166.36,165.62,166.03,38837.0,165.93,166.36,165.62,166.03,38837.0
2022-08-11 13:30:00,166.1,166.36,165.84,166.0,36843.0,166.1,166.36,165.84,166.0,36843.0
2022-08-11 14:00:00,166.03,166.04,165.66,165.84,32729.0,166.03,166.04,165.66,165.84,32729.0
2022-08-11 14:30:00,165.84,166.42,165.75,165.91,46082.0,165.84,166.42,165.75,165.91,46082.0
2022-08-11 15:00:00,166.01,166.19,165.75,165.93,55967.0,166.01,166.19,165.75,165.93,55967.0
2022-08-11 15:30:00,165.96,166.04,164.87,165.44,200441.0,165.96,166.04,164.87,165.44,200441.0
2022-08-12 09:30:00,165.23,166.33,164.3,164.65,30425.0,165.23,166.33,164.3,164.65,30425.0
2022-08-12 10:00:00,164.43,164.92,164.0,164.88,30606.0,164.43,164.92,164.0,164.88,30606.0
2022-08-12 10:30:00,164.87,165.1,164.21,164.77,20685.0,164.87,165.1,164.21,164.77,20685.0
2022-08-12 11:00:00,164.8,165.28,164.73,165.13,22853.0,164.8,165.28,164.73,165.13,22853.0
2022-08-12 11:30:00,165.24,165.65,164.85,165.65,35979.0,165.24,165.65,164.85,165.65,35979.0
2022-08-12 12:00:00,165.7,166.1,165.65,166.0,26799.0,165.7,166.1,165.65,166.0,26799.0
2022-08-12 12:30:00,165.92,166.14,165.88,165.99,18621.0,165.92,166.14,165.88,165.99,18621.0
2022-08-12 13:00:00,166.03,166.36,165.87,166.18,22526.0,166.03,166.36,165.87,166.18,22526.0
2022-08-12 13:30:00,166.18,166.39,165.98,166.28,33195.0,166.18,166.39,165.98,166.28,33195.0
2022-08-12 14:00:00,166.25,166.3,165.5,165.6,18397.0,166.25,166.3,165.5,165.6,18397.0
2022-08-12 14:30:00,165.6,165.83,165.57,165.82,18729.0,165.6,165.83,165.57,165.82,18729.0
2022-08-12 15:00:00,165.79,166.09,165.75,165.83,25353.0,165.79,166.09,165.75,165.83,25353.0
2022-08-12 15:30:00,165.79,166.79,165.79,166.77,147894.0,165.79,166.79,165.79,166.77,147894.0
2022-08-15 09:30:00,165.34,166.14,163.57,166.03,140972.0,165.34,166.14,163.57,166.03,140972.0
2022-08-15 10:00:00,166.01,167.43,165.52,167.04,72259.0,166.01,167.43,165.52,167.04,72259.0
2022-08-15 10:30:00,167.09,167.11,165.86,166.34,39553.0,167.09,167.11,165.86,166.34,39553.0
2022-08-15 11:00:00,166.33,166.62,165.99,166.43,38387.0,166.33,166.62,165.99,166.43,38387.0
2022-08-15 11:30:00,166.5,167.04,165.93,167.04,25257.0,166.5,167.04,165.93,167.04,25257.0
2022-08-15 12:00:00,167.1,167.17,166.31,166.94,29343.0,167.1,167.17,166.31,166.94,29343.0
2022-08-15 12:30:00,166.92,167.13,166.72,167.03,21816.0,166.92,167.13,166.72,167.03,21816.0
2022-08-15 13:00:00,167.06,167.06,166.02,166.06,20354.0,167.06,167.06,166.02,166.06,20354.0
2022-08-15 13:30:00,166.04,166.29,165.9,165.9,25103.0,166.04,166.29,165.9,165.9,25103.0
2022-08-15 14:00:00,165.88,166.0,165.7,165.77,24347.0,165.88,166.0,165.7,165.77,24347.0
2022-08-15 14:30:00,165.82,166.14,165.73,166.13,29700.0,165.82,166.14,165.73,166.13,29700.0
2022-08-15 15:00:00,166.07,166.36,165.98,166.14,38060.0,166.07,166.36,165.98,166.14,38060.0
2022-08-15 15:30:00,166.13,166.48,165.89,165.92,194895.0,166.13,166.48,165.89,165.92,194895.0
2022-08-16 09:30:00,167.66,168.94,167.4,167.54,145468.0,167.66,168.94,167.4,167.54,145468.0
2022-08-16 10:00:00,167.52,167.68,166.55,167.58,91894.0,167.52,167.68,166.55,167.58,91894.0
2022-08-16 10:30:00,167.55,167.68,167.0,167.11,43397.0,167.55,167.68,167.0,167.11,43397.0
2022-08-16 11:00:00,166.97,167.74,166.8,167.68,47550.0,166.97,167.74,166.8,167.68,47550.0
2022-08-16 11:30:00,167.62,168.09,167.27,167.85,58448.0,167.62,168.09,167.27,167.85,58448.0
2022-08-16 12:00:00,167.84,168.17,167.6,167.78,53083.0,167.84,168.17,167.6,167.78,53083.0
2022-08-16 12:30:00,167.75,167.81,167.16,167.26,39986.0,167.75,167.81,167.16,167.26,39986.0
2022-08-16 13:00:00,167.25,167.79,167.08,167.58,38594.0,167.25,167.79,167.08,167.58,38594.0
2022-08-16 13:30:00,167.59,167.67,167.36,167.67,71929.0,167.59,167.67,167.36,167.67,71929.0
2022-08-16 14:00:00,167.73,169.09,167.39,168.21,113169.0,167.73,169.09,167.39,168.21,113169.0
2022-08-16 14:30:00,168.22,168.53,166.46,166.55,55393.0,168.22,168.53,166.46,166.55,55393.0
2022-08-16 15:00:00,166.55,166.88,166.34,166.81,49990.0,166.55,166.88,166.34,166.81,49990.0
2022-08-16 15:30:00,166.8,169.16,166.76,168.21,267702.0,166.8,169.16,166.76,168.21,267702.0
2022-08-17 09:30:00,167.15,168.45,166.2,168.12,85169.0,167.15,168.45,166.2,168.12,85169.0
2022-08-17 10:00:00,168.07,169.21,167.78,168.05,36779.0,168.07,169.21,167.78,168.05,36779.0
2022-08-17 10:30:00,168.13,168.46,167.71,168.44,47151.0,168.13,168.46,167.71,168.44,47151.0
2022-08-17 11:00:00,168.51,169.21,168.3,168.32,40539.0,168.51,169.21,168.3,168.32,40539.0
2022-08-17 11:30:00,168.38,168.58,167.73,168.27,42907.0,168.38,168.58,167.73,168.27,42907.0
2022-08-17 12:00:00,168.36,168.71,168.2,168.52,28553.0,168.36,168.71,168.2,168.52,28553.0
2022-08-17 12:30:00,168.5,168.67,168.2,168.56,33389.0,168.5,168.67,168.2,168.56,33389.0
2022-08-17 13:00:00,168.54,168.55,168.01,168.18,23574.0,168.54,168.55,168.01,168.18,23574.0
2022-08-17 13:30:00,168.16,168.5,168.09,168.25,29269.0,168.16,168.5,168.09,168.25,29269.0
2022-08-17 14:00:00,168.25,169.79,168.18,169.21,53518.0,168.25,169.79,168.18,169.21,53518.0
2022-08-17 14:30:00,169.23,169.38,168.96,169.11,32003.0,169.23,169.38,168.96,169.11,32003.0
2022-08-17 15:00:00,169.05,169.35,168.29,168.7,48904.0,169.05,169.35,168.29,168.7,48904.0
2022-08-17 15:30:00,168.75,168.89,167.99,168.08,152037.0,168.75,168.89,167.99,168.08,152037.0
2022-08-18 09:30:00,168.13,168.13,166.15,167.27,60752.0,168.13,168.13,166.15,167.27,60752.0
2022-08-18 10:00:00,167.35,168.11,167.35,167.71,28374.0,167.35,168.11,167.35,167.71,28374.0
2022-08-18 10:30:00,167.64,168.79,167.47,167.78,45180.0,167.64,168.79,167.47,167.78,45180.0
2022-08-18 11:00:00,167.78,168.39,167.51,167.56,97300.0,167.78,168.39,167.51,167.56,97300.0
2022-08-18 11:30:00,167.56,167.73,167.16,167.53,21758.0,167.56,167.73,167.16,167.53,21758.0
2022-08-18 12:00:00,167.47,167.58,167.0,167.0,28977.0,167.47,167.58,167.0,167.0,28977.0
2022-08-18 12:30:00,166.97,167.37,166.79,167.25,28927.0,166.97,167.37,166.79,167.25,28927.0
2022-08-18 13:00:00,167.28,167.72,167.2,167.59,22656.0,167.28,167.72,167.2,167.59,22656.0
2022-08-18 13:30:00,167.61,167.97,167.51,167.86,19487.0,167.61,167.97,167.51,167.86,19487.0
2022-08-18 14:00:00,167.8,168.04,167.65,167.94,31750.0,167.8,168.04,167.65,167.94,31750.0
2022-08-18 14:30:00,168.0,168.42,167.81,168.31,30364.0,168.0,168.42,167.81,168.31,30364.0
2022-08-18 15:00:00,168.28,168.9,168.23,168.3,53100.0,168.28,168.9,168.23,168.3,53100.0
2022-08-18 15:30:00,168.32,168.65,167.91,168.0,149531.0,168.32,168.65,167.91,168.0,149531.0
2022-08-19 09:30:00,166.51,168.74,166.36,167.91,112822.0,166.51,168.74,166.36,167.91,112822.0
2022-08-19 10:00:00,167.92,168.08,166.95,167.53,45545.0,167.92,168.08,166.95,167.53,45545.0
2022-08-19 10:30:00,167.52,167.78,167.08,167.3,31419.0,167.52,167.78,167.08,167.3,31419.0
2022-08-19 11:00:00,167.3,167.53,166.99,167.25,35572.0,167.3,167.53,166.99,167.25,35572.0
2022-08-19 11:30:00,167.21,167.33,166.69,167.04,18373.0,167.21,167.33,166.69,167.04,18373.0
2022-08-19 12:00:00,167.05,167.05,166.67,166.67,25977.0,167.05,167.05,166.67,166.67,25977.0
2022-08-19 12:30:00,166.65,167.0,166.52,166.63,55624.0,166.65,167.0,166.52,166.63,55624.0
2022-08-19 13:00:00,166.56,167.04,166.52,166.77,28148.0,166.56,167.04,166.52,166.77,28148.0
2022-08-19 13:30:00,166.75,166.93,166.37,166.85,27419.0,166.75,166.93,166.37,166.85,27419.0
2022-08-19 14:00:00,166.87,167.68,166.87,167.65,51959.0,166.87,167.68,166.87,167.65,51959.0
2022-08-19 14:30:00,167.68,168.1,167.44,167.57,62973.0,167.68,168.1,167.44,167.57,62973.0
2022-08-19 15:00:00,167.58,167.64,167.24,167.47,42072.0,167.58,167.64,167.24,167.47,42072.0
2022-08-19 15:30:00,167.45,168.25,167.39,167.68,258743.0,167.45,168.25,167.39,167.68,258743.0
2022-08-22 09:30:00,168.07,168.3,166.74,167.76,108107.0,168.07,168.3,166.74,167.76,108107.0
2022-08-22 10:00:00,167.75,167.82,166.76,167.51,55047.0,167.75,167.82,166.76,167.51,55047.0
2022-08-22 10:30:00,167.51,168.0,167.32,167.4,35050.0,167.51,168.0,167.32,167.4,35050.0
2022-08-22 11:00:00,167.44,168.06,167.38,167.9,45337.0,167.44,168.06,167.38,167.9,45337.0
2022-08-22 11:30:00,168.0,168.49,167.87,167.94,38202.0,168.0,168.49,167.87,167.94,38202.0
2022-08-22 12:00:00,167.93,168.21,167.62,167.71,26654.0,167.93,168.21,167.62,167.71,26654.0
2022-08-22 12:30:00,167.79,167.79,167.04,167.24,41387.0,167.79,167.79,167.04,167.24,41387.0
2022-08-22 13:00:00,167.21,167.24,166.85,167.02,42665.0,167.21,167.24,166.85,167.02,42665.0
2022-08-22 13:30:00,167.06,168.02,167.02,168.02,86575.0,167.06,168.02,167.02,168.02,86575.0
2022-08-22 14:00:00,167.98,168.12,167.4,167.74,68787.0,167.98,168.12,167.4,167.74,68787.0
2022-08-22 14:30:00,167.7,167.93,167.32,167.49,50977.0,167.7,167.93,167.32,167.49,50977.0
2022-08-22 15:00:00,167.47,167.9,167.38,167.44,52250.0,167.47,167.9,167.38,167.44,52250.0
2022-08-22 15:30:00,167.44,167.52,166.87,167.43,295012.0,167.44,167.52,166.87,167.43,295012.0
2022-08-23 09:30:00,167.0,168.77,167.0,167.53,120196.0,167.0,168.77,167.0,167.53,120196.0
2022-08-23 10:00:00,167.54,168.59,167.41,167.5,57578.0,167.54,168.59,167.41,167.5,57578.0
2022-08-23 10:30:00,167.46,167.77,166.83,167.1,68419.0,167.46,167.77,166.83,167.1,68419.0
2022-08-23 11:00:00,167.07,167.11,166.41,167.0,68327.0,167.07,167.11,166.41,167.0,68327.0
2022-08-23 11:30:00,167.0,167.1,166.3,166.36,70691.0,167.0,167.1,166.3,166.36,70691.0
2022-08-23 12:00:00,166.31,166.93,166.12,166.47,47184.0,166.31,166.93,166.12,166.47,47184.0
2022-08-23 12:30:00,166.46,167.09,166.36,166.94,52166.0,166.46,167.09,166.36,166.94,52166.0
2022-08-23 13:00:00,166.97,166.97,166.02,166.22,43787.0,166.97,166.97,166.02,166.22,43787.0
2022-08-23 13:30:00,166.24,166.34,165.53,165.73,46702.0,166.24,166.34,165.53,165.73,46702.0
2022-08-23 14:00:00,165.7,166.42,165.33,166.37,82530.0,165.7,166.42,165.33,166.37,82530.0
2022-08-23 14:30:00,166.34,166.61,166.26,166.57,86982.0,166.34,166.61,166.26,166.57,86982.0
2022-08-23 15:00:00,166.58,166.71,166.46,166.56,61381.0,166.58,166.71,166.46,166.56,61381.0
2022-08-23 15:30:00,166.56,166.84,165.78,166.13,247129.0,166.56,166.84,165.78,166.13,247129.0
2022-08-24 09:30:00,166.62,166.62,165.05,165.72,97117.0,166.62,166.62,165.05,165.72,97117.0
2022-08-24 10:00:00,165.73,166.46,165.4,166.28,65764.0,165.73,166.46,165.4,166.28,65764.0
2022-08-24 10:30:00,166.25,166.58,165.71,166.0,71558.0,166.25,166.58,165.71,166.0,71558.0
2022-08-24 11:00:00,166.05,166.5,165.89,166.16,66580.0,166.05,166.5,165.89,166.16,66580.0
2022-08-24 11:30:00,166.17,166.36,166.0,166.1,38683.0,166.17,166.36,166.0,166.1,38683.0
2022-08-24 12:00:00,166.11,166.24,165.73,165.73,68992.0,166.11,166.24,165.73,165.73,68992.0
2022-08-24 12:30:00,165.74,165.78,165.09,165.11,56987.0,165.74,165.78,165.09,165.11,56987.0
2022-08-24 13:00:00,165.09,165.52,164.93,165.04,68293.0,165.09,165.52,164.93,165.04,68293.0
2022-08-24 13:30:00,165.06,165.15,164.52,164.57,63557.0,165.06,165.15,164.52,164.57,63557.0
2022-08-24 14:00:00,164.62,164.85,164.39,164.59,78288.0,164.62,164.85,164.39,164.59,78288.0
2022-08-24 14:30:00,164.59,164.66,163.77,164.46,188188.0,164.59,164.66,163.77,164.46,188188.0
2022-08-24 15:00:00,164.45,165.13,164.17,165.06,150620.0,164.45,165.13,164.17,165.06,150620.0
2022-08-24 15:30:00,165.09,166.96,164.97,165.82,448136.0,165.09,166.96,164.97,165.82,448136.0
2022-08-25 09:30:00,149.25,149.25,144.31,146.14,2011884.0,149.25,149.25,144.31,146.14,2011884.0
2022-08-25 10:00:00,146.17,150.68,146.0,149.58,1369251.0,146.17,150.68,146.0,149.58,1369251.0
2022-08-25 10:30:00,149.6,153.17,149.6,152.56,837261.0,149.6,153.17,149.6,152.56,837261.0
2022-08-25 11:00:00,152.56,153.08,150.81,151.28,555320.0,152.56,153.08,150.81,151.28,555320.0
2022-08-25 11:30:00,151.28,151.82,149.3,149.45,359572.0,151.28,151.82,149.3,149.45,359572.0
2022-08-25 12:00:00,149.42,149.56,148.89,149.03,258681.0,149.42,149.56,148.89,149.03,258681.0
2022-08-25 12:30:00,149.03,149.16,147.01,148.0,478538.0,149.03,149.16,147.01,148.0,478538.0
2022-08-25 13:00:00,148.06,149.32,148.0,149.22,275424.0,148.06,149.32,148.0,149.22,275424.0
2022-08-25 13:30:00,149.25,151.13,149.21,149.95,349398.0,149.25,151.13,149.21,149.95,349398.0
2022-08-25 14:00:00,149.99,149.99,149.07,149.37,347799.0,149.99,149.99,149.07,149.37,347799.0
2022-08-25 14:30:00,149.33,149.95,149.26,149.64,393520.0,149.33,149.95,149.26,149.64,393520.0
2022-08-25 15:00:00,149.64,149.72,148.93,149.0,418872.0,149.64,149.72,148.93,149.0,418872.0
2022-08-25 15:30:00,149.0,149.45,147.39,149.01,1509866.0,149.0,149.45,147.39,149.01,1509866.0
2022-08-26 09:30:00,149.21,149.48,142.33,144.18,864215.0,149.21,149.48,142.33,144.18,864215.0
2022-08-26 10:00:00,144.06,144.72,142.55,142.67,416784.0,144.06,144.72,142.55,142.67,416784.0
2022-08-26 10:30:00,142.71,143.14,141.6,141.6,320585.0,142.71,143.14,141.6,141.6,320585.0
2022-08-26 11:00:00,141.59,141.95,140.91,141.66,326997.0,141.59,141.95,140.91,141.66,326997.0
2022-08-26 11:30:00,141.68,142.27,140.99,142.03,310936.0,141.68,142.27,140.99,142.03,310936.0
2022-08-26 12:00:00,142.03,142.43,141.9,142.16,197207.0,142.03,142.43,141.9,142.16,197207.0
2022-08-26 12:30:00,142.14,142.82,142.06,142.78,154866.0,142.14,142.82,142.06,142.78,154866.0
2022-08-26 13:00:00,142.78,143.14,142.76,142.95,186232.0,142.78,143.14,142.76,142.95,186232.0
2022-08-26 13:30:00,142.93,143.08,142.03,142.41,224589.0,142.93,143.08,142.03,142.41,224589.0
2022-08-26 14:00:00,142.38,142.56,141.21,141.31,180430.0,142.38,142.56,141.21,141.31,180430.0
2022-08-26 14:30:00,141.29,141.29,140.22,140.49,183230.0,141.29,141.29,140.22,140.49,183230.0
2022-08-26 15:00:00,140.48,141.17,139.27,139.28,374988.0,140.48,141.17,139.27,139.28,374988.0
2022-08-26 15:30:00,139.27,139.27,137.85,138.69,1009369.0,139.27,139.27,137.85,138.69,1009369.0
2022-08-29 09:30:00,136.06,138.65,134.73,137.61,322273.0,136.06,138.65,134.73,137.61,322273.0
2022-08-29 10:00:00,137.52,139.44,137.52,139.06,195391.0,137.52,139.44,137.52,139.06,195391.0
2022-08-29 10:30:00,139.01,140.08,138.47,139.97,159582.0,139.01,140.08,138.47,139.97,159582.0
2022-08-29 11:00:00,139.97,140.13,139.15,139.38,210199.0,139.97,140.13,139.15,139.38,210199.0
2022-08-29 11:30:00,139.42,140.45,139.23,140.44,99538.0,139.42,140.45,139.23,140.44,99538.0
2022-08-29 12:00:00,140.46,140.75,140.28,140.67,131051.0,140.46,140.75,140.28,140.67,131051.0
2022-08-29 12:30:00,140.68,141.05,140.01,140.8,122954.0,140.68,141.05,140.01,140.8,122954.0
2022-08-29 13:00:00,140.78,141.03,139.66,139.72,93627.0,140.78,141.03,139.66,139.72,93627.0
2022-08-29 13:30:00,139.72,139.85,139.15,139.25,141441.0,139.72,139.85,139.15,139.25,141441.0
2022-08-29 14:00:00,139.25,139.25,138.52,138.64,140368.0,139.25,139.25,138.52,138.64,140368.0
2022-08-29 14:30:00,138.67,139.22,138.46,138.7,134939.0,138.67,139.22,138.46,138.7,134939.0
2022-08-29 15:00:00,138.71,139.02,138.33,138.83,194673.0,138.71,139.02,138.33,138.83,194673.0
2022-08-29 15:30:00,138.81,138.83,137.23,137.38,488308.0,138.81,138.83,137.23,137.38,488308.0
2022-08-30 09:30:00,137.2,137.71,135.25,136.59,238730.0,137.2,137.71,135.25,136.59,238730.0
2022-08-30 10:00:00,136.74,137.3,136.03,137.01,133000.0,136.74,137.3,136.03,137.01,133000.0
2022-08-30 10:30:00,136.95,136.95,135.13,136.21,126159.0,136.95,136.95,135.13,136.21,126159.0
2022-08-30 11:00:00,136.17,137.02,136.09,136.97,172913.0,136.17,137.02,136.09,136.97,172913.0
2022-08-30 11:30:00,136.92,137.24,136.59,137.0,106227.0,136.92,137.24,136.59,137.0,106227.0
2022-08-30 12:00:00,137.0,137.28,136.86,137.14,81049.0,137.0,137.28,136.86,137.14,81049.0
2022-08-30 12:30:00,137.1,137.23,136.64,136.72,149826.0,137.1,137.23,136.64,136.72,149826.0
2022-08-30 13:00:00,136.73,138.01,136.72,138.0,156044.0,136.73,138.01,136.72,138.0,156044.0
2022-08-30 13:30:00,138.02,138.25,137.64,138.03,168844.0,138.02,138.25,137.64,138.03,168844.0
2022-08-30 14:00:00,137.98,139.01,137.93,138.98,152030.0,137.98,139.01,137.93,138.98,152030.0
2022-08-30 14:30:00,138.96,139.22,138.58,138.74,209575.0,138.96,139.22,138.58,138.74,209575.0
2022-08-30 15:00:00,138.72,139.72,138.68,139.51,259414.0,138.72,139.72,138.68,139.51,259414.0
2022-08-30 15:30:00,139.52,139.52,137.8,137.99,410832.0,139.52,139.52,137.8,137.99,410832.0
2022-08-31 09:30:00,136.98,137.83,135.66,136.91,256755.0,136.98,137.83,135.66,136.91,256755.0
2022-08-31 10:00:00,136.89,137.2,136.32,136.53,122682.0,136.89,137.2,136.32,136.53,122682.0
2022-08-31 10:30:00,136.54,137.13,136.28,136.58,114116.0,136.54,137.13,136.28,136.58,114116.0
2022-08-31 11:00:00,136.61,136.65,135.46,135.93,142286.0,136.61,136.65,135.46,135.93,142286.0
2022-08-31 11:30:00,135.89,136.98,135.68,136.93,121614.0,135.89,136.98,135.68,136.93,121614.0
2022-08-31 12:00:00,136.95,136.96,136.09,136.19,73773.0,136.95,136.96,136.09,136.19,73773.0
2022-08-31 12:30:00,136.16,136.45,136.04,136.38,56329.0,136.16,136.45,136.04,136.38,56329.0
2022-08-31 13:00:00,136.44,137.14,136.44,137.04,61330.0,136.44,137.14,136.44,137.04,61330.0
2022-08-31 13:30:00,137.05,137.2,136.47,136.62,74849.0,137.05,137.2,136.47,136.62,74849.0
2022-08-31 14:00:00,136.65,136.73,135.9,135.9,69811.0,136.65,136.73,135.9,135.9,69811.0
2022-08-31 14:30:00,135.87,135.9,135.41,135.63,96580.0,135.87,135.9,135.41,135.63,96580.0
2022-08-31 15:00:00,135.63,136.53,135.48,136.09,127827.0,135.63,136.53,135.48,136.09,127827.0
2022-08-31 15:30:00,136.11,136.46,135.6,135.67,335232.0,136.11,136.46,135.6,135.67,335232.0
2022-09-01 09:30:00,134.86,137.1,134.33,136.46,267370.0,134.86,137.1,134.33,136.46,267370.0
2022-09-01 10:00:00,136.39,137.75,136.02,136.67,170431.0,136.39,137.75,136.02,136.67,170431.0
2022-09-01 10:30:00,136.7,136.7,135.57,135.77,85157.0,136.7,136.7,135.57,135.77,85157.0
2022-09-01 11:00:00,135.77,136.71,135.57,136.55,98313.0,135.77,136.71,135.57,136.55,98313.0
2022-09-01 11:30:00,136.7,137.25,136.46,136.69,96178.0,136.7,137.25,136.46,136.69,96178.0
2022-09-01 12:00:00,136.7,137.29,136.58,137.13,74737.0,136.7,137.29,136.58,137.13,74737.0
2022-09-01 12:30:00,137.08,137.23,136.63,136.83,54714.0,137.08,137.23,136.63,136.83,54714.0
2022-09-01 13:00:00,136.83,137.45,136.72,137.26,100504.0,136.83,137.45,136.72,137.26,100504.0
2022-09-01 13:30:00,137.24,137.3,136.71,136.81,56693.0,137.24,137.3,136.71,136.81,56693.0
2022-09-01 14:00:00,136.83,137.25,136.46,137.22,97854.0,136.83,137.25,136.46,137.22,97854.0
2022-09-01 14:30:00,137.25,137.44,136.85,137.21,92837.0,137.25,137.44,136.85,137.21,92837.0
2022-09-01 15:00:00,137.2,137.85,137.09,137.24,102487.0,137.2,137.85,137.09,137.24,102487.0
2022-09-01 15:30:00,137.22,137.45,136.64,137.37,408970.0,137.22,137.45,136.64,137.37,408970.0
2022-09-02 09:30:00,137.35,137.67,136.64,137.53,149188.0,137.35,137.67,136.64,137.53,149188.0
2022-09-02 10:00:00,137.69,137.8,137.02,137.56,70498.0,137.69,137.8,137.02,137.56,70498.0
2022-09-02 10:30:00,137.59,138.35,137.15,137.41,117427.0,137.59,138.35,137.15,137.41,117427.0
2022-09-02 11:00:00,137.46,137.65,137.22,137.3,83448.0,137.46,137.65,137.22,137.3,83448.0
2022-09-02 11:30:00,137.28,137.34,136.69,137.09,88761.0,137.28,137.34,136.69,137.09,88761.0
2022-09-02 12:00:00,137.15,137.58,136.69,136.77,102437.0,137.15,137.58,136.69,136.77,102437.0
2022-09-02 12:30:00,136.77,136.81,136.08,136.44,111212.0,136.77,136.81,136.08,136.44,111212.0
2022-09-02 13:00:00,136.41,136.42,135.1,135.4,199755.0,136.41,136.42,135.1,135.4,199755.0
2022-09-02 13:30:00,135.36,136.3,135.14,135.46,148864.0,135.36,136.3,135.14,135.46,148864.0
2022-09-02 14:00:00,135.53,136.08,135.32,135.99,73398.0,135.53,136.08,135.32,135.99,73398.0
2022-09-02 14:30:00,135.99,136.35,135.69,136.02,68572.0,135.99,136.35,135.69,136.02,68572.0
2022-09-02 15:00:00,135.99,136.84,135.99,136.53,175544.0,135.99,136.84,135.99,136.53,175544.0
2022-09-02 15:30:00,136.53,136.67,135.8,136.59,321744.0,136.53,136.67,135.8,136.59,321744.0
2022-09-06 09:30:00,138.4,138.7,135.79,136.4,296619.0,138.4,138.7,135.79,136.4,296619.0
2022-09-06 10:00:00,136.4,136.49,135.35,136.06,116548.0,136.4,136.49,135.35,136.06,116548.0
2022-09-06 10:30:00,136.14,137.36,135.97,137.22,109591.0,136.14,137.36,135.97,137.22,109591.0
2022-09-06 11:00:00,137.16,137.44,136.85,137.08,128618.0,137.16,137.44,136.85,137.08,128618.0
2022-09-06 11:30:00,137.03,137.71,136.81,137.3,73157.0,137.03,137.71,136.81,137.3,73157.0
2022-09-06 12:00:00,137.28,137.38,136.63,136.81,94910.0,137.28,137.38,136.63,136.81,94910.0
2022-09-06 12:30:00,136.83,137.54,136.77,137.41,61134.0,136.83,137.54,136.77,137.41,61134.0
2022-09-06 13:00:00,137.37,137.5,136.94,137.28,106559.0,137.37,137.5,136.94,137.28,106559.0
2022-09-06 13:30:00,137.28,138.4,137.21,138.38,156995.0,137.28,138.4,137.21,138.38,156995.0
2022-09-06 14:00:00,138.36,138.53,137.47,137.58,125017.0,138.36,138.53,137.47,137.58,125017.0
2022-09-06 14:30:00,137.59,137.83,137.35,137.66,128334.0,137.59,137.83,137.35,137.66,128334.0
2022-09-06 15:00:00,137.67,138.0,137.59,137.94,116886.0,137.67,138.0,137.59,137.94,116886.0
2022-09-06 15:30:00,137.93,138.48,137.63,138.3,420443.0,137.93,138.48,137.63,138.3,420443.0
2022-09-07 09:30:00,138.46,141.96,138.46,141.56,257892.0,138.46,141.96,138.46,141.56,257892.0
2022-09-07 10:00:00,141.56,141.77,140.64,141.09,102005.0,141.56,141.77,140.64,141.09,102005.0
2022-09-07 10:30:00,141.13,141.31,140.63,140.89,76944.0,141.13,141.31,140.63,140.89,76944.0
2022-09-07 11:00:00,140.82,141.47,140.68,140.89,76344.0,140.82,141.47,140.68,140.89,76344.0
2022-09-07 11:30:00,140.89,141.95,140.88,141.79,56760.0,140.89,141.95,140.88,141.79,56760.0
2022-09-07 12:00:00,141.71,142.38,141.69,142.37,105068.0,141.71,142.38,141.69,142.37,105068.0
2022-09-07 12:30:00,142.33,142.84,142.03,142.19,78480.0,142.33,142.84,142.03,142.19,78480.0
2022-09-07 13:00:00,142.2,142.62,142.15,142.61,74559.0,142.2,142.62,142.15,142.61,74559.0
2022-09-07 13:30:00,142.59,143.28,142.46,143.28,115691.0,142.59,143.28,142.46,143.28,115691.0
2022-09-07 14:00:00,143.28,143.44,143.12,143.44,79363.0,143.28,143.44,143.12,143.44,79363.0
2022-09-07 14:30:00,143.44,144.0,143.4,143.43,74293.0,143.44,144.0,143.4,143.43,74293.0
2022-09-07 15:00:00,143.43,143.51,142.91,143.17,89643.0,143.43,143.51,142.91,143.17,89643.0
2022-09-07 15:30:00,143.13,143.34,142.69,143.11,280171.0,143.13,143.34,142.69,143.11,280171.0
2022-09-08 09:30:00,142.27,143.98,142.04,142.91,184306.0,142.27,143.98,142.04,142.91,184306.0
2022-09-08 10:00:00,142.83,143.58,142.64,143.11,98276.0,142.83,143.58,142.64,143.11,98276.0
2022-09-08 10:30:00,143.1,144.1,143.01,144.09,104538.0,143.1,144.1,143.01,144.09,104538.0
2022-09-08 11:00:00,144.04,144.22,143.74,143.94,72859.0,144.04,144.22,143.74,143.94,72859.0
2022-09-08 11:30:00,144.0,144.12,143.16,143.59,70602.0,144.0,144.12,143.16,143.59,70602.0
2022-09-08 12:00:00,143.62,143.64,141.79,142.05,111126.0,143.62,143.64,141.79,142.05,111126.0
2022-09-08 12:30:00,142.04,142.39,141.89,142.07,66047.0,142.04,142.39,141.89,142.07,66047.0
2022-09-08 13:00:00,142.06,142.49,141.97,142.16,129027.0,142.06,142.49,141.97,142.16,129027.0
2022-09-08 13:30:00,142.18,142.55,141.98,142.34,78916.0,142.18,142.55,141.98,142.34,78916.0
2022-09-08 14:00:00,142.3,142.51,142.08,142.23,76940.0,142.3,142.51,142.08,142.23,76940.0
2022-09-08 14:30:00,142.24,142.37,141.13,141.21,93089.0,142.24,142.37,141.13,141.21,93089.0
2022-09-08 15:00:00,141.31,141.42,140.98,141.09,81138.0,141.31,141.42,140.98,141.09,81138.0
2022-09-08 15:30:00,141.12,141.61,140.64,141.55,292811.0,141.12,141.61,140.64,141.55,292811.0
2022-09-09 09:30:00,142.84,143.83,142.03,142.26,170470.0,142.84,143.83,142.03,142.26,170470.0
2022-09-09 10:00:00,142.28,142.98,142.01,142.94,124541.0,142.28,142.98,142.01,142.94,124541.0
2022-09-09 10:30:00,142.98,144.12,142.92,144.11,94786.0,142.98,144.12,142.92,144.11,94786.0
2022-09-09 11:00:00,144.15,144.22,143.4,144.04,116649.0,144.15,144.22,143.4,144.04,116649.0
2022-09-09 11:30:00,144.06,144.33,143.81,144.05,85969.0,144.06,144.33,143.81,144.05,85969.0
2022-09-09 12:00:00,144.0,144.39,143.69,144.15,48441.0,144.0,144.39,143.69,144.15,48441.0
2022-09-09 12:30:00,144.16,144.76,144.1,144.6,51092.0,144.16,144.76,144.1,144.6,51092.0
2022-09-09 13:00:00,144.63,144.86,144.27,144.59,41491.0,144.63,144.86,144.27,144.59,41491.0
2022-09-09 13:30:00,144.62,144.64,144.07,144.13,29101.0,144.62,144.64,144.07,144.13,29101.0
2022-09-09 14:00:00,144.11,144.29,143.94,144.22,41481.0,144.11,144.29,143.94,144.22,41481.0
2022-09-09 14:30:00,144.19,144.46,144.13,144.37,41651.0,144.19,144.46,144.13,144.37,41651.0
2022-09-09 15:00:00,144.35,144.47,144.13,144.3,57020.0,144.35,144.47,144.13,144.3,57020.0
2022-09-09 15:30:00,144.32,144.59,144.28,144.44,209538.0,144.32,144.59,144.28,144.44,209538.0
2022-09-12 09:30:00,144.23,146.0,144.21,145.57,106358.0,144.23,146.0,144.21,145.57,106358.0
2022-09-12 10:00:00,145.59,145.68,144.34,145.43,93092.0,145.59,145.68,144.34,145.43,93092.0
2022-09-12 10:30:00,145.43,146.18,145.11,145.57,126049.0,145.43,146.18,145.11,145.57,126049.0
2022-09-12 11:00:00,145.59,145.62,145.09,145.32,72938.0,145.59,145.62,145.09,145.32,72938.0
2022-09-12 11:30:00,145.35,145.52,144.86,145.24,89199.0,145.35,145.52,144.86,145.24,89199.0
2022-09-12 12:00:00,145.25,145.39,144.82,145.27,73208.0,145.25,145.39,144.82,145.27,73208.0
2022-09-12 12:30:00,145.25,145.3,144.86,145.0,87597.0,145.25,145.3,144.86,145.0,87597.0
2022-09-12 13:00:00,145.01,145.76,144.95,145.73,69564.0,145.01,145.76,144.95,145.73,69564.0
2022-09-12 13:30:00,145.75,145.88,145.56,145.64,80859.0,145.75,145.88,145.56,145.64,80859.0
2022-09-12 14:00:00,145.66,145.85,145.43,145.48,93516.0,145.66,145.85,145.43,145.48,93516.0
2022-09-12 14:30:00,145.47,145.6,145.29,145.44,66292.0,145.47,145.6,145.29,145.44,66292.0
2022-09-12 15:00:00,145.46,145.85,145.4,145.59,80271.0,145.46,145.85,145.4,145.59,80271.0
2022-09-12 15:30:00,145.59,145.84,145.41,145.75,226653.0,145.59,145.84,145.41,145.75,226653.0
2022-09-13 09:30:00,142.38,144.2,142.12,142.96,150517.0,142.38,144.2,142.12,142.96,150517.0
2022-09-13 10:00:00,143.03,143.4,142.62,142.75,86877.0,143.03,143.4,142.62,142.75,86877.0
2022-09-13 10:30:00,142.77,142.92,142.0,142.19,83190.0,142.77,142.92,142.0,142.19,83190.0
2022-09-13 11:00:00,142.13,142.38,141.63,141.77,75965.0,142.13,142.38,141.63,141.77,75965.0
2022-09-13 11:30:00,141.74,141.93,141.47,141.52,47209.0,141.74,141.93,141.47,141.52,47209.0
2022-09-13 12:00:00,141.5,141.83,141.02,141.16,65440.0,141.5,141.83,141.02,141.16,65440.0
2022-09-13 12:30:00,141.16,141.83,141.04,141.39,80605.0,141.16,141.83,141.04,141.39,80605.0
2022-09-13 13:00:00,141.37,141.47,140.61,140.81,54414.0,141.37,141.47,140.61,140.81,54414.0
2022-09-13 13:30:00,140.8,140.94,139.48,139.52,73626.0,140.8,140.94,139.48,139.52,73626.0
2022-09-13 14:00:00,139.5,139.55,138.72,138.99,98105.0,139.5,139.55,138.72,138.99,98105.0
2022-09-13 14:30:00,138.97,139.62,138.94,139.39,97233.0,138.97,139.62,138.94,139.39,97233.0
2022-09-13 15:00:00,139.44,139.45,138.33,138.44,93942.0,139.44,139.45,138.33,138.44,93942.0
2022-09-13 15:30:00,138.44,138.89,137.77,138.5,533135.0,138.44,138.89,137.77,138.5,533135.0
2022-09-14 09:30:00,138.93,139.44,136.69,137.6,88014.0,138.93,139.44,136.69,137.6,88014.0
2022-09-14 10:00:00,137.63,137.8,137.14,137.21,80787.0,137.63,137.8,137.14,137.21,80787.0
2022-09-14 10:30:00,137.23,138.34,137.08,138.15,133107.0,137.23,138.34,137.08,138.15,133107.0
2022-09-14 11:00:00,138.13,138.69,137.88,137.97,121367.0,138.13,138.69,137.88,137.97,121367.0
2022-09-14 11:30:00,138.0,138.24,137.84,138.01,99168.0,138.0,138.24,137.84,138.01,99168.0
2022-09-14 12:00:00,138.02,138.07,137.08,137.53,125995.0,138.02,138.07,137.08,137.53,125995.0
2022-09-14 12:30:00,137.51,137.73,137.42,137.56,45824.0,137.51,137.73,137.42,137.56,45824.0
2022-09-14 13:00:00,137.58,137.97,137.48,137.68,42065.0,137.58,137.97,137.48,137.68,42065.0
2022-09-14 13:30:00,137.69,138.01,137.17,137.6,77078.0,137.69,138.01,137.17,137.6,77078.0
2022-09-14 14:00:00,137.62,137.72,137.41,137.57,43246.0,137.62,137.72,137.41,137.57,43246.0
2022-09-14 14:30:00,137.57,137.94,137.52,137.56,50527.0,137.57,137.94,137.52,137.56,50527.0
2022-09-14 15:00:00,137.57,137.7,136.78,137.05,74326.0,137.57,137.7,136.78,137.05,74326.0
2022-09-14 15:30:00,137.06,138.22,136.68,137.97,385138.0,137.06,138.22,136.68,137.97,385138.0
2022-09-15 09:30:00,138.11,138.59,137.39,138.55,72252.0,138.11,138.59,137.39,138.55,72252.0
2022-09-15 10:00:00,138.49,139.68,138.48,139.38,78885.0,138.49,139.68,138.48,139.38,78885.0
2022-09-15 10:30:00,139.34,139.89,138.73,138.97,83374.0,139.34,139.89,138.73,138.97,83374.0
2022-09-15 11:00:00,138.97,139.18,138.2,138.57,65193.0,138.97,139.18,138.2,138.57,65193.0
2022-09-15 11:30:00,138.59,138.59,137.23,137.37,36297.0,138.59,138.59,137.23,137.37,36297.0
2022-09-15 12:00:00,137.31,137.49,136.98,137.19,38002.0,137.31,137.49,136.98,137.19,38002.0
2022-09-15 12:30:00,137.16,137.48,136.98,137.3,31670.0,137.16,137.48,136.98,137.3,31670.0
2022-09-15 13:00:00,137.34,137.89,137.34,137.79,35399.0,137.34,137.89,137.34,137.79,35399.0
2022-09-15 13:30:00,137.76,137.89,137.36,137.65,27776.0,137.76,137.89,137.36,137.65,27776.0
2022-09-15 14:00:00,137.63,137.71,137.14,137.65,38246.0,137.63,137.71,137.14,137.65,38246.0
2022-09-15 14:30:00,137.62,137.91,137.43,137.47,27940.0,137.62,137.91,137.43,137.47,27940.0
2022-09-15 15:00:00,137.44,137.45,136.54,136.56,50348.0,137.44,137.45,136.54,136.56,50348.0
2022-09-15 15:30:00,136.55,138.3,136.52,137.95,262813.0,136.55,138.3,136.52,137.95,262813.0
2022-09-16 09:30:00,137.9,139.58,137.72,139.51,541326.0,137.9,139.58,137.72,139.51,541326.0
2022-09-16 10:00:00,139.51,139.9,138.78,139.73,72334.0,139.51,139.9,138.78,139.73,72334.0
2022-09-16 10:30:00,139.77,140.73,139.64,139.76,82470.0,139.77,140.73,139.64,139.76,82470.0
2022-09-16 11:00:00,139.75,139.9,138.74,139.04,88157.0,139.75,139.9,138.74,139.04,88157.0
2022-09-16 11:30:00,139.1,139.36,138.66,139.31,45293.0,139.1,139.36,138.66,139.31,45293.0
2022-09-16 12:00:00,139.35,139.42,138.72,138.89,35715.0,139.35,139.42,138.72,138.89,35715.0
2022-09-16 12:30:00,138.87,139.35,138.58,139.18,36572.0,138.87,139.35,138.58,139.18,36572.0
2022-09-16 13:00:00,139.1,139.8,138.88,139.75,34354.0,139.1,139.8,138.88,139.75,34354.0
2022-09-16 13:30:00,139.82,140.21,139.7,140.17,53815.0,139.82,140.21,139.7,140.17,53815.0
2022-09-16 14:00:00,140.19,141.2,140.16,141.14,113894.0,140.19,141.2,140.16,141.14,113894.0
2022-09-16 14:30:00,141.14,141.96,141.08,141.39,170779.0,141.14,141.96,141.08,141.39,170779.0
2022-09-16 15:00:00,141.41,142.3,141.41,141.68,116033.0,141.41,142.3,141.41,141.68,116033.0
2022-09-16 15:30:00,141.69,142.24,141.15,141.93,541583.0,141.69,142.24,141.15,141.93,541583.0
2022-09-19 09:30:00,141.48,144.72,141.42,144.16,224257.0,141.48,144.72,141.42,144.16,224257.0
2022-09-19 10:00:00,144.16,144.33,142.6,142.91,95654.0,144.16,144.33,142.6,142.91,95654.0
2022-09-19 10:30:00,142.93,142.93,141.53,141.58,70754.0,142.93,142.93,141.53,141.58,70754.0
2022-09-19 11:00:00,141.62,142.53,141.6,142.19,96073.0,141.62,142.53,141.6,142.19,96073.0
2022-09-19 11:30:00,142.19,142.45,141.86,142.22,129770.0,142.19,142.45,141.86,142.22,129770.0
2022-09-19 12:00:00,142.22,142.36,141.91,141.99,37245.0,142.22,142.36,141.91,141.99,37245.0
2022-09-19 12:30:00,141.94,142.32,141.93,142.22,42288.0,141.94,142.32,141.93,142.22,42288.0
2022-09-19 13:00:00,142.25,142.44,142.04,142.44,43892.0,142.25,142.44,142.04,142.44,43892.0
2022-09-19 13:30:00,142.46,142.46,141.54,141.68,54725.0,142.46,142.46,141.54,141.68,54725.0
2022-09-19 14:00:00,141.71,141.85,141.31,141.5,65379.0,141.71,141.85,141.31,141.5,65379.0
2022-09-19 14:30:00,141.54,141.65,141.25,141.65,87906.0,141.54,141.65,141.25,141.65,87906.0
2022-09-19 15:00:00,141.68,142.73,141.68,142.6,81468.0,141.68,142.73,141.68,142.6,81468.0
2022-09-19 15:30:00,142.65,142.98,142.39,142.91,255924.0,142.65,142.98,142.39,142.91,255924.0
2022-09-20 09:30:00,142.23,143.3,141.1,141.79,105107.0,142.23,143.3,141.1,141.79,105107.0
2022-09-20 10:00:00,141.8,142.14,141.23,141.68,85674.0,141.8,142.14,141.23,141.68,85674.0
2022-09-20 10:30:00,141.63,142.14,141.14,141.78,43609.0,141.63,142.14,141.14,141.78,43609.0
2022-09-20 11:00:00,141.68,141.83,141.11,141.24,34850.0,141.68,141.83,141.11,141.24,34850.0
2022-09-20 11:30:00,141.25,141.44,140.88,141.23,27200.0,141.25,141.44,140.88,141.23,27200.0
2022-09-20 12:00:00,141.19,141.58,141.12,141.15,18151.0,141.19,141.58,141.12,141.15,18151.0
2022-09-20 12:30:00,141.14,141.3,140.65,141.2,36440.0,141.14,141.3,140.65,141.2,36440.0
2022-09-20 13:00:00,141.17,141.31,140.98,141.01,30822.0,141.17,141.31,140.98,141.01,30822.0
2022-09-20 13:30:00,140.99,141.33,140.97,141.06,39495.0,140.99,141.33,140.97,141.06,39495.0
2022-09-20 14:00:00,141.04,141.61,140.96,141.58,55909.0,141.04,141.61,140.96,141.58,55909.0
2022-09-20 14:30:00,141.55,142.37,141.43,142.22,59486.0,141.55,142.37,141.43,142.22,59486.0
2022-09-20 15:00:00,142.24,143.12,142.24,142.88,121328.0,142.24,143.12,142.24,142.88,121328.0
2022-09-20 15:30:00,142.88,143.42,142.46,142.63,336010.0,142.88,143.42,142.46,142.63,336010.0
2022-09-21 09:30:00,143.39,144.53,143.26,144.46,86166.0,143.39,144.53,143.26,144.46,86166.0
2022-09-21 10:00:00,144.44,145.18,143.96,145.1,61870.0,144.44,145.18,143.96,145.1,61870.0
2022-09-21 10:30:00,145.12,145.13,143.43,143.58,45800.0,145.12,145.13,143.43,143.58,45800.0
2022-09-21 11:00:00,143.58,144.15,143.57,144.15,55924.0,143.58,144.15,143.57,144.15,55924.0
2022-09-21 11:30:00,144.17,144.2,143.89,144.12,55357.0,144.17,144.2,143.89,144.12,55357.0
2022-09-21 12:00:00,144.17,144.19,143.74,144.04,34766.0,144.17,144.19,143.74,144.04,34766.0
2022-09-21 12:30:00,144.05,144.05,143.44,143.44,45089.0,144.05,144.05,143.44,143.44,45089.0
2022-09-21 13:00:00,143.47,143.58,143.04,143.36,74357.0,143.47,143.58,143.04,143.36,74357.0
2022-09-21 13:30:00,143.36,143.81,143.35,143.74,53724.0,143.36,143.81,143.35,143.74,53724.0
2022-09-21 14:00:00,143.6,143.6,141.31,142.05,107397.0,143.6,143.6,141.31,142.05,107397.0
2022-09-21 14:30:00,142.05,144.4,141.81,143.27,250331.0,142.05,144.4,141.81,143.27,250331.0
2022-09-21 15:00:00,143.27,143.7,142.39,142.52,152511.0,143.27,143.7,142.39,142.52,152511.0
2022-09-21 15:30:00,142.5,142.82,141.81,141.81,525359.0,142.5,142.82,141.81,141.81,525359.0
2022-09-22 09:30:00,141.78,142.08,140.5,140.69,110402.0,141.78,142.08,140.5,140.69,110402.0
2022-09-22 10:00:00,140.63,141.1,139.99,140.18,93662.0,140.63,141.1,139.99,140.18,93662.0
2022-09-22 10:30:00,140.11,140.15,138.48,138.75,57255.0,140.11,140.15,138.48,138.75,57255.0
2022-09-22 11:00:00,138.83,139.08,138.42,138.92,65213.0,138.83,139.08,138.42,138.92,65213.0
2022-09-22 11:30:00,138.89,139.44,138.63,139.02,64360.0,138.89,139.44,138.63,139.02,64360.0
2022-09-22 12:00:00,139.07,139.62,138.95,139.42,59618.0,139.07,139.62,138.95,139.42,59618.0
2022-09-22 12:30:00,139.45,139.65,139.3,139.32,66279.0,139.45,139.65,139.3,139.32,66279.0
2022-09-22 13:00:00,139.29,139.4,138.7,139.11,58711.0,139.29,139.4,138.7,139.11,58711.0
2022-09-22 13:30:00,139.1,139.83,139.02,139.57,62980.0,139.1,139.83,139.02,139.57,62980.0
2022-09-22 14:00:00,139.57,139.75,139.33,139.59,47864.0,139.57,139.75,139.33,139.59,47864.0
2022-09-22 14:30:00,139.58,140.05,139.48,139.84,57999.0,139.58,140.05,139.48,139.84,57999.0
2022-09-22 15:00:00,139.9,140.16,139.44,139.64,64319.0,139.9,140.16,139.44,139.64,64319.0
2022-09-22 15:30:00,139.69,140.24,139.25,139.33,244076.0,139.69,140.24,139.25,139.33,244076.0
2022-09-23 09:30:00,138.4,140.64,138.26,140.32,104578.0,138.4,140.64,138.26,140.32,104578.0
2022-09-23 10:00:00,140.31,142.02,140.26,141.52,158503.0,140.31,142.02,140.26,141.52,158503.0
2022-09-23 10:30:00,141.44,141.53,140.31,140.43,54863.0,141.44,141.53,140.31,140.43,54863.0
2022-09-23 11:00:00,140.41,140.66,139.76,139.76,65039.0,140.41,140.66,139.76,139.76,65039.0
2022-09-23 11:30:00,139.83,140.04,139.39,139.65,85825.0,139.83,140.04,139.39,139.65,85825.0
2022-09-23 12:00:00,139.63,139.99,139.21,139.69,42774.0,139.63,139.99,139.21,139.69,42774.0
2022-09-23 12:30:00,139.71,140.51,139.45,140.45,68905.0,139.71,140.51,139.45,140.45,68905.0
2022-09-23 13:00:00,140.36,141.11,140.35,140.88,41236.0,140.36,141.11,140.35,140.88,41236.0
2022-09-23 13:30:00,140.92,141.03,140.61,140.79,41056.0,140.92,141.03,140.61,140.79,41056.0
2022-09-23 14:00:00,140.78,140.92,139.73,139.92,50999.0,140.78,140.92,139.73,139.92,50999.0
2022-09-23 14:30:00,139.89,139.96,139.6,139.63,35365.0,139.89,139.96,139.6,139.63,35365.0
2022-09-23 15:00:00,139.74,140.47,139.69,140.25,105268.0,139.74,140.47,139.69,140.25,105268.0
2022-09-23 15:30:00,140.25,141.38,140.13,141.29,342724.0,140.25,141.38,140.13,141.29,342724.0
2022-09-26 09:30:00,141.71,143.28,141.54,142.58,233579.0,141.71,143.28,141.54,142.58,233579.0
2022-09-26 10:00:00,142.65,143.37,142.4,142.68,99517.0,142.65,143.37,142.4,142.68,99517.0
2022-09-26 10:30:00,142.68,142.99,141.86,142.91,138903.0,142.68,142.99,141.86,142.91,138903.0
2022-09-26 11:00:00,143.0,143.26,142.0,142.39,101806.0,143.0,143.26,142.0,142.39,101806.0
2022-09-26 11:30:00,142.4,143.16,142.25,143.03,87812.0,142.4,143.16,142.25,143.03,87812.0
2022-09-26 12:00:00,143.02,143.02,141.98,142.05,82905.0,143.02,143.02,141.98,142.05,82905.0
2022-09-26 12:30:00,142.0,142.21,140.61,140.74,45394.0,142.0,142.21,140.61,140.74,45394.0
2022-09-26 13:00:00,140.71,140.71,138.94,139.33,74192.0,140.71,140.71,138.94,139.33,74192.0
2022-09-26 13:30:00,139.35,139.61,138.51,139.11,82014.0,139.35,139.61,138.51,139.11,82014.0
2022-09-26 14:00:00,139.07,139.65,138.95,139.16,47282.0,139.07,139.65,138.95,139.16,47282.0
2022-09-26 14:30:00,139.11,139.48,138.86,139.06,45400.0,139.11,139.48,138.86,139.06,45400.0
2022-09-26 15:00:00,139.13,139.31,138.63,138.77,62676.0,139.13,139.31,138.63,138.77,62676.0
2022-09-26 15:30:00,138.75,139.27,138.18,138.21,536301.0,138.75,139.27,138.18,138.21,536301.0
2022-09-27 09:30:00,139.3,140.35,138.81,139.14,117961.0,139.3,140.35,138.81,139.14,117961.0
2022-09-27 10:00:00,139.13,139.22,137.18,137.96,125850.0,139.13,139.22,137.18,137.96,125850.0
2022-09-27 10:30:00,138.0,139.0,138.0,138.44,101192.0,138.0,139.0,138.0,138.44,101192.0
2022-09-27 11:00:00,138.42,138.52,136.96,137.01,54838.0,138.42,138.52,136.96,137.01,54838.0
2022-09-27 11:30:00,137.01,137.2,136.6,136.66,61121.0,137.01,137.2,136.6,136.66,61121.0
2022-09-27 12:00:00,136.67,136.85,135.73,136.17,112562.0,136.67,136.85,135.73,136.17,112562.0
2022-09-27 12:30:00,136.21,137.52,136.12,137.36,120263.0,136.21,137.52,136.12,137.36,120263.0
2022-09-27 13:00:00,137.37,137.37,136.51,136.54,59449.0,137.37,137.37,136.51,136.54,59449.0
2022-09-27 13:30:00,136.52,136.55,136.25,136.33,44353.0,136.52,136.55,136.25,136.33,44353.0
2022-09-27 14:00:00,136.32,136.7,135.9,136.33,59778.0,136.32,136.7,135.9,136.33,59778.0
2022-09-27 14:30:00,136.31,137.12,136.24,136.94,63905.0,136.31,137.12,136.24,136.94,63905.0
2022-09-27 15:00:00,136.93,137.0,136.46,136.56,70289.0,136.93,137.0,136.46,136.56,70289.0
2022-09-27 15:30:00,136.59,136.73,135.92,136.03,387369.0,136.59,136.73,135.92,136.03,387369.0
2022-09-28 09:30:00,136.94,137.72,135.75,137.56,61759.0,136.94,137.72,135.75,137.56,61759.0
2022-09-28 10:00:00,137.65,137.93,136.84,137.93,37251.0,137.65,137.93,136.84,137.93,37251.0
2022-09-28 10:30:00,137.93,138.67,137.67,138.41,35546.0,137.93,138.67,137.67,138.41,35546.0
2022-09-28 11:00:00,138.37,138.89,138.04,138.32,44339.0,138.37,138.89,138.04,138.32,44339.0
2022-09-28 11:30:00,138.36,138.37,137.59,137.83,36685.0,138.36,138.37,137.59,137.83,36685.0
2022-09-28 12:00:00,137.88,137.95,137.59,137.65,23676.0,137.88,137.95,137.59,137.65,23676.0
2022-09-28 12:30:00,137.64,138.07,137.38,138.06,52571.0,137.64,138.07,137.38,138.06,52571.0
2022-09-28 13:00:00,138.02,138.18,137.52,137.53,36143.0,138.02,138.18,137.52,137.53,36143.0
2022-09-28 13:30:00,137.57,137.58,136.66,136.69,74741.0,137.57,137.58,136.66,136.69,74741.0
2022-09-28 14:00:00,136.69,137.53,136.63,137.14,59030.0,136.69,137.53,136.63,137.14,59030.0
2022-09-28 14:30:00,137.18,137.43,136.96,137.27,30945.0,137.18,137.43,136.96,137.27,30945.0
2022-09-28 15:00:00,137.25,137.96,137.23,137.87,71193.0,137.25,137.96,137.23,137.87,71193.0
2022-09-28 15:30:00,137.89,138.74,137.87,137.93,281846.0,137.89,138.74,137.87,137.93,281846.0
2022-09-29 09:30:00,136.16,136.54,135.26,135.51,164708.0,136.16,136.54,135.26,135.51,164708.0
2022-09-29 10:00:00,135.47,135.73,134.57,135.58,142613.0,135.47,135.73,134.57,135.58,142613.0
2022-09-29 10:30:00,135.54,135.64,134.75,135.26,66930.0,135.54,135.64,134.75,135.26,66930.0
2022-09-29 11:00:00,135.25,135.63,134.79,135.11,134380.0,135.25,135.63,134.79,135.11,134380.0
2022-09-29 11:30:00,135.13,135.88,134.91,135.62,97277.0,135.13,135.88,134.91,135.62,97277.0
2022-09-29 12:00:00,135.59,135.81,135.07,135.52,44475.0,135.59,135.81,135.07,135.52,44475.0
2022-09-29 12:30:00,135.53,136.31,135.53,136.14,218861.0,135.53,136.31,135.53,136.14,218861.0
2022-09-29 13:00:00,136.18,136.19,135.31,136.06,121056.0,136.18,136.19,135.31,136.06,121056.0
2022-09-29 13:30:00,135.94,136.25,135.44,135.53,57685.0,135.94,136.25,135.44,135.53,57685.0
2022-09-29 14:00:00,135.49,135.59,135.05,135.43,32951.0,135.49,135.59,135.05,135.43,32951.0
2022-09-29 14:30:00,135.46,135.89,135.34,135.64,35698.0,135.46,135.89,135.34,135.64,35698.0
2022-09-29 15:00:00,135.6,136.1,135.51,135.97,71503.0,135.6,136.1,135.51,135.97,71503.0
2022-09-29 15:30:00,135.98,137.04,135.95,136.9,237553.0,135.98,137.04,135.95,136.9,237553.0
2022-09-30 09:30:00,137.07,137.08,134.3,137.0,91209.0,137.07,137.08,134.3,137.0,91209.0
2022-09-30 10:00:00,137.0,137.38,136.53,137.28,113053.0,137.0,137.38,136.53,137.28,113053.0
2022-09-30 10:30:00,137.3,137.8,137.14,137.39,111378.0,137.3,137.8,137.14,137.39,111378.0
2022-09-30 11:00:00,137.39,137.73,137.09,137.45,73906.0,137.39,137.73,137.09,137.45,73906.0
2022-09-30 11:30:00,137.44,137.62,136.62,136.7,77995.0,137.44,137.62,136.62,136.7,77995.0
2022-09-30 12:00:00,136.69,136.84,136.4,136.8,58984.0,136.69,136.84,136.4,136.8,58984.0
2022-09-30 12:30:00,136.8,137.28,136.72,137.2,39556.0,136.8,137.28,136.72,137.2,39556.0
2022-09-30 13:00:00,137.16,137.27,136.84,137.22,57087.0,137.16,137.27,136.84,137.22,57087.0
2022-09-30 13:30:00,137.24,137.28,136.35,136.55,41471.0,137.24,137.28,136.35,136.55,41471.0
2022-09-30 14:00:00,136.5,136.88,136.49,136.71,48752.0,136.5,136.88,136.49,136.71,48752.0
2022-09-30 14:30:00,136.7,136.79,135.61,135.71,54132.0,136.7,136.79,135.61,135.71,54132.0
2022-09-30 15:00:00,135.7,136.28,135.61,136.24,85339.0,135.7,136.28,135.61,136.24,85339.0
2022-09-30 15:30:00,136.31,136.82,135.74,136.05,388377.0,136.31,136.82,135.74,136.05,388377.0
2022-10-03 09:30:00,137.38,137.87,136.38,137.56,262754.0,137.38,137.87,136.38,137.56,262754.0
2022-10-03 10:00:00,137.67,139.65,137.67,139.49,66211.0,137.67,139.65,137.67,139.49,66211.0
2022-10-03 10:30:00,139.42,140.54,139.41,140.25,80556.0,139.42,140.54,139.41,140.25,80556.0
2022-10-03 11:00:00,140.25,141.06,140.25,141.05,56269.0,140.25,141.06,140.25,141.05,56269.0
2022-10-03 11:30:00,141.1,141.11,140.01,140.31,56678.0,141.1,141.11,140.01,140.31,56678.0
2022-10-03 12:00:00,140.35,141.03,140.21,140.77,47947.0,140.35,141.03,140.21,140.77,47947.0
2022-10-03 12:30:00,140.8,141.29,140.72,141.24,52196.0,140.8,141.29,140.72,141.24,52196.0
2022-10-03 13:00:00,141.29,141.57,141.05,141.52,59564.0,141.29,141.57,141.05,141.52,59564.0
2022-10-03 13:30:00,141.52,141.85,141.44,141.78,42311.0,141.52,141.85,141.44,141.78,42311.0
2022-10-03 14:00:00,141.79,141.99,141.56,141.99,84820.0,141.79,141.99,141.56,141.99,84820.0
2022-10-03 14:30:00,141.9,142.41,141.87,142.3,36918.0,141.9,142.41,141.87,142.3,36918.0
2022-10-03 15:00:00,142.25,142.53,142.04,142.31,85427.0,142.25,142.53,142.04,142.31,85427.0
2022-10-03 15:30:00,142.31,142.49,141.6,141.64,335979.0,142.31,142.49,141.6,141.64,335979.0
2022-10-04 09:30:00,142.43,142.99,140.69,142.31,114644.0,142.43,142.99,140.69,142.31,114644.0
2022-10-04 10:00:00,142.41,143.91,142.4,143.13,62059.0,142.41,143.91,142.4,143.13,62059.0
2022-10-04 10:30:00,143.07,143.46,142.28,143.25,72695.0,143.07,143.46,142.28,143.25,72695.0
2022-10-04 11:00:00,143.29,143.32,142.66,143.07,44592.0,143.29,143.32,142.66,143.07,44592.0
2022-10-04 11:30:00,143.12,143.17,141.75,141.92,52960.0,143.12,143.17,141.75,141.92,52960.0
2022-10-04 12:00:00,141.92,142.04,141.51,141.71,33101.0,141.92,142.04,141.51,141.71,33101.0
2022-10-04 12:30:00,141.73,141.82,141.31,141.37,26458.0,141.73,141.82,141.31,141.37,26458.0
2022-10-04 13:00:00,141.35,141.43,140.71,141.43,24887.0,141.35,141.43,140.71,141.43,24887.0
2022-10-04 13:30:00,141.44,141.88,141.44,141.69,57655.0,141.44,141.88,141.44,141.69,57655.0
2022-10-04 14:00:00,141.7,141.83,141.48,141.59,63078.0,141.7,141.83,141.48,141.59,63078.0
2022-10-04 14:30:00,141.64,142.56,141.54,142.4,42907.0,141.64,142.56,141.54,142.4,42907.0
2022-10-04 15:00:00,142.28,142.34,141.46,141.75,49878.0,142.28,142.34,141.46,141.75,49878.0
2022-10-04 15:30:00,141.75,142.47,141.74,142.15,189692.0,141.75,142.47,141.74,142.15,189692.0
2022-10-05 09:30:00,141.81,142.42,140.84,141.32,68696.0,141.81,142.42,140.84,141.32,68696.0
2022-10-05 10:00:00,141.31,141.31,140.35,141.24,72497.0,141.31,141.31,140.35,141.24,72497.0
2022-10-05 10:30:00,141.1,141.46,140.9,141.16,74960.0,141.1,141.46,140.9,141.16,74960.0
2022-10-05 11:00:00,141.22,142.28,141.02,142.03,41960.0,141.22,142.28,141.02,142.03,41960.0
2022-10-05 11:30:00,142.06,142.76,142.04,142.6,46002.0,142.06,142.76,142.04,142.6,46002.0
2022-10-05 12:00:00,142.6,143.28,142.45,143.17,32989.0,142.6,143.28,142.45,143.17,32989.0
2022-10-05 12:30:00,143.09,143.19,142.61,142.68,27903.0,143.09,143.19,142.61,142.68,27903.0
2022-10-05 13:00:00,142.67,143.47,142.67,143.25,27231.0,142.67,143.47,142.67,143.25,27231.0
2022-10-05 13:30:00,143.19,143.22,142.8,142.83,31474.0,143.19,143.22,142.8,142.83,31474.0
2022-10-05 14:00:00,142.81,143.03,142.68,142.9,35684.0,142.81,143.03,142.68,142.9,35684.0
2022-10-05 14:30:00,142.89,142.96,142.61,142.92,20798.0,142.89,142.96,142.61,142.92,20798.0
2022-10-05 15:00:00,142.93,143.4,142.88,143.08,34859.0,142.93,143.4,142.88,143.08,34859.0
2022-10-05 15:30:00,143.12,143.24,142.55,142.74,148113.0,143.12,143.24,142.55,142.74,148113.0
2022-10-06 09:30:00,143.12,144.52,143.04,143.78,89920.0,143.12,144.52,143.04,143.78,89920.0
2022-10-06 10:00:00,143.71,143.76,142.82,142.95,138337.0,143.71,143.76,142.82,142.95,138337.0
2022-10-06 10:30:00,142.87,143.42,142.13,143.2,43965.0,142.87,143.42,142.13,143.2,43965.0
2022-10-06 11:00:00,143.12,143.13,142.3,142.46,36968.0,143.12,143.13,142.3,142.46,36968.0
2022-10-06 11:30:00,142.43,142.63,141.6,141.6,59265.0,142.43,142.63,141.6,141.6,59265.0
2022-10-06 12:00:00,141.58,142.01,141.5,141.89,46843.0,141.58,142.01,141.5,141.89,46843.0
2022-10-06 12:30:00,141.9,142.45,141.85,142.32,23329.0,141.9,142.45,141.85,142.32,23329.0
2022-10-06 13:00:00,142.42,142.42,141.86,142.36,20516.0,142.42,142.42,141.86,142.36,20516.0
2022-10-06 13:30:00,142.34,142.37,142.04,142.36,21388.0,142.34,142.37,142.04,142.36,21388.0
2022-10-06 14:00:00,142.37,142.37,141.72,141.92,29389.0,142.37,142.37,141.72,141.92,29389.0
2022-10-06 14:30:00,141.87,142.02,141.42,141.65,34849.0,141.87,142.02,141.42,141.65,34849.0
2022-10-06 15:00:00,141.63,142.64,141.51,142.64,53816.0,141.63,142.64,141.51,142.64,53816.0
2022-10-06 15:30:00,142.66,142.71,142.04,142.13,142843.0,142.66,142.71,142.04,142.13,142843.0
2022-10-07 09:30:00,142.1,142.13,140.61,141.0,43789.0,142.1,142.13,140.61,141.0,43789.0
2022-10-07 10:00:00,140.99,141.32,140.64,141.07,51531.0,140.99,141.32,140.64,141.07,51531.0
2022-10-07 10:30:00,141.16,141.8,141.0,141.53,30104.0,141.16,141.8,141.0,141.53,30104.0
2022-10-07 11:00:00,141.65,141.88,140.17,140.49,33958.0,141.65,141.88,140.17,140.49,33958.0
2022-10-07 11:30:00,140.47,140.68,140.29,140.3,27113.0,140.47,140.68,140.29,140.3,27113.0
2022-10-07 12:00:00,140.29,140.61,139.98,140.36,58172.0,140.29,140.61,139.98,140.36,58172.0
2022-10-07 12:30:00,140.36,140.49,140.14,140.4,27013.0,140.36,140.49,140.14,140.4,27013.0
2022-10-07 13:00:00,140.4,141.06,140.31,140.99,32462.0,140.4,141.06,140.31,140.99,32462.0
2022-10-07 13:30:00,140.97,142.04,140.94,142.03,58669.0,140.97,142.04,140.94,142.03,58669.0
2022-10-07 14:00:00,142.07,142.87,142.02,142.53,92835.0,142.07,142.87,142.02,142.53,92835.0
2022-10-07 14:30:00,142.58,142.68,142.24,142.44,69553.0,142.58,142.68,142.24,142.44,69553.0
2022-10-07 15:00:00,142.46,142.53,141.76,141.79,49143.0,142.46,142.53,141.76,141.79,49143.0
2022-10-07 15:30:00,141.81,142.29,141.56,141.93,304071.0,141.81,142.29,141.56,141.93,304071.0
2022-10-10 09:30:00,141.95,142.18,139.89,140.31,34905.0,141.95,142.18,139.89,140.31,34905.0
2022-10-10 10:00:00,140.3,141.52,140.3,141.43,28288.0,140.3,141.52,140.3,141.43,28288.0
2022-10-10 10:30:00,141.37,141.46,140.32,140.5,29300.0,141.37,141.46,140.32,140.5,29300.0
2022-10-10 11:00:00,140.41,140.41,139.55,140.05,28359.0,140.41,140.41,139.55,140.05,28359.0
2022-10-10 11:30:00,140.06,140.85,140.0,140.6,34611.0,140.06,140.85,140.0,140.6,34611.0
2022-10-10 12:00:00,140.56,140.81,140.04,140.04,23379.0,140.56,140.81,140.04,140.04,23379.0
2022-10-10 12:30:00,140.09,140.27,139.94,140.01,18983.0,140.09,140.27,139.94,140.01,18983.0
2022-10-10 13:00:00,140.0,140.28,139.84,139.95,24051.0,140.0,140.28,139.84,139.95,24051.0
2022-10-10 13:30:00,139.97,141.15,139.97,140.93,30135.0,139.97,141.15,139.97,140.93,30135.0
2022-10-10 14:00:00,140.89,140.99,140.61,140.93,21771.0,140.89,140.99,140.61,140.93,21771.0
2022-10-10 14:30:00,140.89,141.75,140.89,141.59,35555.0,140.89,141.75,140.89,141.59,35555.0
2022-10-10 15:00:00,141.53,142.09,141.37,141.86,34394.0,141.53,142.09,141.37,141.86,34394.0
2022-10-10 15:30:00,141.86,142.31,141.37,141.46,105467.0,141.86,142.31,141.37,141.46,105467.0
2022-10-11 09:30:00,141.91,142.87,141.72,142.6,58872.0,141.91,142.87,141.72,142.6,58872.0
2022-10-11 10:00:00,142.67,142.67,141.92,142.32,30075.0,142.67,142.67,141.92,142.32,30075.0
2022-10-11 10:30:00,142.25,143.14,142.14,142.73,33660.0,142.25,143.14,142.14,142.73,33660.0
2022-10-11 11:00:00,142.74,144.04,142.74,143.68,54536.0,142.74,144.04,142.74,143.68,54536.0
2022-10-11 11:30:00,143.64,143.94,143.28,143.35,37010.0,143.64,143.94,143.28,143.35,37010.0
2022-10-11 12:00:00,143.28,143.81,142.9,143.58,20876.0,143.28,143.81,142.9,143.58,20876.0
2022-10-11 12:30:00,143.63,144.21,143.57,143.93,24586.0,143.63,144.21,143.57,143.93,24586.0
2022-10-11 13:00:00,143.9,143.9,143.23,143.38,27320.0,143.9,143.9,143.23,143.38,27320.0
2022-10-11 13:30:00,143.33,143.39,142.68,142.76,34472.0,143.33,143.39,142.68,142.76,34472.0
2022-10-11 14:00:00,142.76,143.22,142.66,143.11,37649.0,142.76,143.22,142.66,143.11,37649.0
2022-10-11 14:30:00,143.14,143.37,141.8,141.81,57743.0,143.14,143.37,141.8,141.81,57743.0
2022-10-11 15:00:00,141.76,141.85,141.27,141.43,57275.0,141.76,141.85,141.27,141.43,57275.0
2022-10-11 15:30:00,141.41,141.95,141.21,141.7,183171.0,141.41,141.95,141.21,141.7,183171.0
2022-10-12 09:30:00,142.06,143.24,141.68,143.01,112569.0,142.06,143.24,141.68,143.01,112569.0
2022-10-12 10:00:00,143.07,143.36,141.45,141.84,53100.0,143.07,143.36,141.45,141.84,53100.0
2022-10-12 10:30:00,141.89,141.95,140.44,140.54,70547.0,141.89,141.95,140.44,140.54,70547.0
2022-10-12 11:00:00,140.53,140.73,140.22,140.46,42854.0,140.53,140.73,140.22,140.46,42854.0
2022-10-12 11:30:00,140.48,140.66,140.21,140.38,30801.0,140.48,140.66,140.21,140.38,30801.0
2022-10-12 12:00:00,140.41,140.51,139.98,140.11,30996.0,140.41,140.51,139.98,140.11,30996.0
2022-10-12 12:30:00,140.11,140.12,139.52,139.83,28833.0,140.11,140.12,139.52,139.83,28833.0
2022-10-12 13:00:00,139.84,139.96,139.51,139.66,28085.0,139.84,139.96,139.51,139.66,28085.0
2022-10-12 13:30:00,139.65,139.69,139.36,139.69,25784.0,139.65,139.69,139.36,139.69,25784.0
2022-10-12 14:00:00,139.7,139.95,139.33,139.78,31734.0,139.7,139.95,139.33,139.78,31734.0
2022-10-12 14:30:00,139.79,139.86,139.15,139.32,27743.0,139.79,139.86,139.15,139.32,27743.0
2022-10-12 15:00:00,139.31,139.49,139.21,139.31,35184.0,139.31,139.49,139.21,139.31,35184.0
2022-10-12 15:30:00,139.3,139.42,138.65,138.71,192965.0,139.3,139.42,138.65,138.71,192965.0
2022-10-13 09:30:00,136.94,137.84,135.41,136.74,65387.0,136.94,137.84,135.41,136.74,65387.0
2022-10-13 10:00:00,136.99,138.27,136.8,136.86,68020.0,136.99,138.27,136.8,136.86,68020.0
2022-10-13 10:30:00,136.73,137.36,136.07,136.07,43584.0,136.73,137.36,136.07,136.07,43584.0
2022-10-13 11:00:00,136.12,138.99,135.86,138.89,54525.0,136.12,138.99,135.86,138.89,54525.0
2022-10-13 11:30:00,139.05,140.52,138.86,139.23,66319.0,139.05,140.52,138.86,139.23,66319.0
2022-10-13 12:00:00,139.41,139.81,138.77,139.18,32512.0,139.41,139.81,138.77,139.18,32512.0
2022-10-13 12:30:00,139.33,140.19,139.21,140.11,37894.0,139.33,140.19,139.21,140.11,37894.0
2022-10-13 13:00:00,140.2,141.6,140.15,141.42,47657.0,140.2,141.6,140.15,141.42,47657.0
2022-10-13 13:30:00,141.43,142.01,141.43,141.8,39829.0,141.43,142.01,141.43,141.8,39829.0
2022-10-13 14:00:00,141.79,141.98,141.3,141.37,40682.0,141.79,141.98,141.3,141.37,40682.0
2022-10-13 14:30:00,141.3,142.48,141.3,142.38,38620.0,141.3,142.48,141.3,142.38,38620.0
2022-10-13 15:00:00,142.4,142.66,141.45,141.53,58419.0,142.4,142.66,141.45,141.53,58419.0
2022-10-13 15:30:00,141.47,141.5,140.46,140.51,307916.0,141.47,141.5,140.46,140.51,307916.0
2022-10-14 09:30:00,140.73,141.65,140.18,140.59,34056.0,140.73,141.65,140.18,140.59,34056.0
2022-10-14 10:00:00,140.47,140.6,138.49,138.81,30838.0,140.47,140.6,138.49,138.81,30838.0
2022-10-14 10:30:00,138.84,139.19,137.79,138.41,38383.0,138.84,139.19,137.79,138.41,38383.0
2022-10-14 11:00:00,138.47,138.96,137.95,138.55,53849.0,138.47,138.96,137.95,138.55,53849.0
2022-10-14 11:30:00,138.48,138.48,137.62,137.64,35126.0,138.48,138.48,137.62,137.64,35126.0
2022-10-14 12:00:00,137.62,137.98,137.38,137.81,42343.0,137.62,137.98,137.38,137.81,42343.0
2022-10-14 12:30:00,137.86,138.08,137.46,137.52,20658.0,137.86,138.08,137.46,137.52,20658.0
2022-10-14 13:00:00,137.46,137.76,136.48,136.7,31431.0,137.46,137.76,136.48,136.7,31431.0
2022-10-14 13:30:00,136.66,136.96,136.44,136.93,33439.0,136.66,136.96,136.44,136.93,33439.0
2022-10-14 14:00:00,136.89,136.89,135.7,135.98,26913.0,136.89,136.89,135.7,135.98,26913.0
2022-10-14 14:30:00,135.93,136.11,135.7,135.89,41253.0,135.93,136.11,135.7,135.89,41253.0
2022-10-14 15:00:00,135.91,136.66,135.91,136.65,51155.0,135.91,136.66,135.91,136.65,51155.0
2022-10-14 15:30:00,136.65,136.88,135.83,136.1,238286.0,136.65,136.88,135.83,136.1,238286.0
2022-10-17 09:30:00,137.98,138.59,137.12,137.45,64063.0,137.98,138.59,137.12,137.45,64063.0
2022-10-17 10:00:00,137.52,138.38,137.37,138.12,63971.0,137.52,138.38,137.37,138.12,63971.0
2022-10-17 10:30:00,138.15,138.24,137.44,137.94,49573.0,138.15,138.24,137.44,137.94,49573.0
2022-10-17 11:00:00,138.05,138.05,137.12,137.36,77610.0,138.05,138.05,137.12,137.36,77610.0
2022-10-17 11:30:00,137.43,137.71,137.34,137.38,47896.0,137.43,137.71,137.34,137.38,47896.0
2022-10-17 12:00:00,137.4,138.3,137.4,137.9,44422.0,137.4,138.3,137.4,137.9,44422.0
2022-10-17 12:30:00,137.82,137.85,137.28,137.67,72386.0,137.82,137.85,137.28,137.67,72386.0
2022-10-17 13:00:00,137.7,137.84,137.54,137.7,31530.0,137.7,137.84,137.54,137.7,31530.0
2022-10-17 13:30:00,137.73,138.03,137.49,137.89,26746.0,137.73,138.03,137.49,137.89,26746.0
2022-10-17 14:00:00,137.92,138.54,137.41,137.69,125328.0,137.92,138.54,137.41,137.69,125328.0
2022-10-17 14:30:00,137.68,137.68,137.0,137.08,56974.0,137.68,137.68,137.0,137.08,56974.0
2022-10-17 15:00:00,137.05,137.26,136.91,137.15,49472.0,137.05,137.26,136.91,137.15,49472.0
2022-10-17 15:30:00,137.13,137.55,136.77,137.23,339042.0,137.13,137.55,136.77,137.23,339042.0
2022-10-18 09:30:00,139.2,141.18,139.2,140.06,87695.0,139.2,141.18,139.2,140.06,87695.0
2022-10-18 10:00:00,140.13,140.35,138.38,138.38,59866.0,140.13,140.35,138.38,138.38,59866.0
2022-10-18 10:30:00,138.35,139.6,138.35,139.56,58587.0,138.35,139.6,138.35,139.56,58587.0
2022-10-18 11:00:00,139.61,140.03,138.26,138.71,67927.0,139.61,140.03,138.26,138.71,67927.0
2022-10-18 11:30:00,138.73,138.89,138.4,138.7,29045.0,138.73,138.89,138.4,138.7,29045.0
2022-10-18 12:00:00,138.68,138.92,138.34,138.44,37761.0,138.68,138.92,138.34,138.44,37761.0
2022-10-18 12:30:00,138.4,138.68,138.18,138.66,33045.0,138.4,138.68,138.18,138.66,33045.0
2022-10-18 13:00:00,138.7,139.11,138.44,139.1,34621.0,138.7,139.11,138.44,139.1,34621.0
2022-10-18 13:30:00,139.08,139.6,138.95,139.6,21948.0,139.08,139.6,138.95,139.6,21948.0
2022-10-18 14:00:00,139.63,139.75,139.32,139.7,28531.0,139.63,139.75,139.32,139.7,28531.0
2022-10-18 14:30:00,139.74,139.81,139.16,139.53,36661.0,139.74,139.81,139.16,139.53,36661.0
2022-10-18 15:00:00,139.52,139.7,139.08,139.55,41789.0,139.52,139.7,139.08,139.55,41789.0
2022-10-18 15:30:00,139.55,140.18,139.34,139.81,205885.0,139.55,140.18,139.34,139.81,205885.0
2022-10-19 09:30:00,139.66,140.23,139.12,139.67,63149.0,139.66,140.23,139.12,139.67,63149.0
2022-10-19 10:00:00,139.8,141.59,139.77,141.07,63538.0,139.8,141.59,139.77,141.07,63538.0
2022-10-19 10:30:00,141.23,141.33,140.13,140.36,46827.0,141.23,141.33,140.13,140.36,46827.0
2022-10-19 11:00:00,140.37,140.87,139.86,140.78,43091.0,140.37,140.87,139.86,140.78,43091.0
2022-10-19 11:30:00,140.7,141.1,140.53,140.82,25413.0,140.7,141.1,140.53,140.82,25413.0
2022-10-19 12:00:00,140.83,140.97,140.47,140.54,20059.0,140.83,140.97,140.47,140.54,20059.0
2022-10-19 12:30:00,140.52,140.95,140.19,140.33,40723.0,140.52,140.95,140.19,140.33,40723.0
2022-10-19 13:00:00,140.26,140.26,139.38,139.74,45460.0,140.26,140.26,139.38,139.74,45460.0
2022-10-19 13:30:00,139.74,139.86,139.11,139.34,22114.0,139.74,139.86,139.11,139.34,22114.0
2022-10-19 14:00:00,139.28,139.9,139.23,139.66,25637.0,139.28,139.9,139.23,139.66,25637.0
2022-10-19 14:30:00,139.66,139.8,139.13,139.21,29042.0,139.66,139.8,139.13,139.21,29042.0
2022-10-19 15:00:00,139.21,139.61,139.04,139.58,48861.0,139.21,139.61,139.04,139.58,48861.0
2022-10-19 15:30:00,139.55,140.04,139.38,139.88,131638.0,139.55,140.04,139.38,139.88,131638.0
2022-10-20 09:30:00,140.96,140.96,139.16,139.9,33571.0,140.96,140.96,139.16,139.9,33571.0
2022-10-20 10:00:00,139.88,140.93,139.74,139.74,47381.0,139.88,140.93,139.74,139.74,47381.0
2022-10-20 10:30:00,139.85,140.12,138.37,138.79,63921.0,139.85,140.12,138.37,138.79,63921.0
2022-10-20 11:00:00,138.78,139.1,138.11,138.26,30951.0,138.78,139.1,138.11,138.26,30951.0
2022-10-20 11:30:00,138.22,138.93,138.19,138.2,36175.0,138.22,138.93,138.19,138.2,36175.0
2022-10-20 12:00:00,138.24,138.24,137.2,137.75,47929.0,138.24,138.24,137.2,137.75,47929.0
2022-10-20 12:30:00,137.79,137.84,137.0,137.46,28020.0,137.79,137.84,137.0,137.46,28020.0
2022-10-20 13:00:00,137.52,137.95,137.0,137.82,46335.0,137.52,137.95,137.0,137.82,46335.0
2022-10-20 13:30:00,137.82,138.16,137.68,137.92,63695.0,137.82,138.16,137.68,137.92,63695.0
2022-10-20 14:00:00,137.95,138.34,137.62,138.16,59969.0,137.95,138.34,137.62,138.16,59969.0
2022-10-20 14:30:00,138.07,138.81,138.06,138.7,64703.0,138.07,138.81,138.06,138.7,64703.0
2022-10-20 15:00:00,138.69,139.21,138.63,139.02,68293.0,138.69,139.21,138.63,139.02,68293.0
2022-10-20 15:30:00,139.03,139.54,138.92,139.04,242220.0,139.03,139.54,138.92,139.04,242220.0
2022-10-21 09:30:00,139.34,140.61,138.37,140.61,104323.0,139.34,140.61,138.37,140.61,104323.0
2022-10-21 10:00:00,140.67,141.35,139.64,139.71,34044.0,140.67,141.35,139.64,139.71,34044.0
2022-10-21 10:30:00,139.78,140.58,139.75,139.75,52567.0,139.78,140.58,139.75,139.75,52567.0
2022-10-21 11:00:00,139.62,140.05,139.39,140.0,102066.0,139.62,140.05,139.39,140.0,102066.0
2022-10-21 11:30:00,140.0,140.71,139.92,140.68,32008.0,140.0,140.71,139.92,140.68,32008.0
2022-10-21 12:00:00,140.81,141.38,140.76,140.92,81978.0,140.81,141.38,140.76,140.92,81978.0
2022-10-21 12:30:00,140.88,141.47,140.67,141.1,36934.0,140.88,141.47,140.67,141.1,36934.0
2022-10-21 13:00:00,141.16,141.68,141.16,141.48,57501.0,141.16,141.68,141.16,141.48,57501.0
2022-10-21 13:30:00,141.47,141.82,141.43,141.81,41335.0,141.47,141.82,141.43,141.81,41335.0
2022-10-21 14:00:00,141.83,142.04,141.41,141.63,36450.0,141.83,142.04,141.41,141.63,36450.0
2022-10-21 14:30:00,141.69,141.89,141.41,141.86,44918.0,141.69,141.89,141.41,141.86,44918.0
2022-10-21 15:00:00,141.87,142.96,141.87,142.77,51213.0,141.87,142.96,141.87,142.77,51213.0
2022-10-21 15:30:00,142.79,143.74,142.76,143.61,366772.0,142.79,143.74,142.76,143.61,366772.0
2022-10-24 09:30:00,144.75,147.47,144.44,146.14,79006.0,144.75,147.47,144.44,146.14,79006.0
2022-10-24 10:00:00,146.13,146.38,145.24,146.37,83307.0,146.13,146.38,145.24,146.37,83307.0
2022-10-24 10:30:00,146.19,147.3,145.83,147.28,52536.0,146.19,147.3,145.83,147.28,52536.0
2022-10-24 11:00:00,147.17,148.19,146.92,147.63,117076.0,147.17,148.19,146.92,147.63,117076.0
2022-10-24 11:30:00,147.69,148.78,147.36,148.64,82164.0,147.69,148.78,147.36,148.64,82164.0
2022-10-24 12:00:00,148.66,149.99,148.61,149.8,104396.0,148.66,149.99,148.61,149.8,104396.0
2022-10-24 12:30:00,149.82,149.91,149.16,149.32,103476.0,149.82,149.91,149.16,149.32,103476.0
2022-10-24 13:00:00,149.33,149.55,148.89,148.9,90169.0,149.33,149.55,148.89,148.9,90169.0
2022-10-24 13:30:00,148.89,149.46,148.73,149.07,70316.0,148.89,149.46,148.73,149.07,70316.0
2022-10-24 14:00:00,149.08,149.53,149.04,149.29,35588.0,149.08,149.53,149.04,149.29,35588.0
2022-10-24 14:30:00,149.3,149.59,149.17,149.45,58889.0,149.3,149.59,149.17,149.45,58889.0
2022-10-24 15:00:00,149.48,149.51,149.01,149.02,83998.0,149.48,149.51,149.01,149.02,83998.0
2022-10-24 15:30:00,149.04,149.55,148.71,149.18,356963.0,149.04,149.55,148.71,149.18,356963.0
2022-10-25 09:30:00,149.5,152.92,149.03,152.92,140298.0,149.5,152.92,149.03,152.92,140298.0
2022-10-25 10:00:00,152.89,153.29,152.0,153.25,144536.0,152.89,153.29,152.0,153.25,144536.0
2022-10-25 10:30:00,153.23,153.68,152.65,153.12,110988.0,153.23,153.68,152.65,153.12,110988.0
2022-10-25 11:00:00,153.11,153.39,152.76,152.95,101418.0,153.11,153.39,152.76,152.95,101418.0
2022-10-25 11:30:00,152.92,153.23,152.72,152.94,72862.0,152.92,153.23,152.72,152.94,72862.0
2022-10-25 12:00:00,152.9,153.63,152.81,153.26,50362.0,152.9,153.63,152.81,153.26,50362.0
2022-10-25 12:30:00,153.28,153.58,153.12,153.25,51644.0,153.28,153.58,153.12,153.25,51644.0
2022-10-25 13:00:00,153.26,153.33,152.92,153.16,52016.0,153.26,153.33,152.92,153.16,52016.0
2022-10-25 13:30:00,153.2,153.52,152.9,153.29,56153.0,153.2,153.52,152.9,153.29,56153.0
2022-10-25 14:00:00,153.24,153.74,153.21,153.48,48557.0,153.24,153.74,153.21,153.48,48557.0
2022-10-25 14:30:00,153.47,153.88,153.4,153.66,86446.0,153.47,153.88,153.4,153.66,86446.0
2022-10-25 15:00:00,153.65,154.82,153.62,154.65,103232.0,153.65,154.82,153.62,154.65,103232.0
2022-10-25 15:30:00,154.64,155.1,153.67,153.91,402220.0,154.64,155.1,153.67,153.91,402220.0
2022-10-26 09:30:00,154.54,156.54,153.56,153.92,93572.0,154.54,156.54,153.56,153.92,93572.0
2022-10-26 10:00:00,154.06,155.1,153.57,154.7,63733.0,154.06,155.1,153.57,154.7,63733.0
2022-10-26 10:30:00,154.68,154.68,153.93,154.14,67755.0,154.68,154.68,153.93,154.14,67755.0
2022-10-26 11:00:00,154.19,154.47,153.51,153.77,42638.0,154.19,154.47,153.51,153.77,42638.0
2022-10-26 11:30:00,153.76,154.39,153.67,153.71,68472.0,153.76,154.39,153.67,153.71,68472.0
2022-10-26 12:00:00,153.68,153.95,153.43,153.91,37409.0,153.68,153.95,153.43,153.91,37409.0
2022-10-26 12:30:00,153.86,154.61,153.8,154.44,43315.0,153.86,154.61,153.8,154.44,43315.0
2022-10-26 13:00:00,154.41,154.71,154.33,154.5,57023.0,154.41,154.71,154.33,154.5,57023.0
2022-10-26 13:30:00,154.5,154.83,154.38,154.74,52821.0,154.5,154.83,154.38,154.74,52821.0
2022-10-26 14:00:00,154.7,155.15,154.45,154.53,71969.0,154.7,155.15,154.45,154.53,71969.0
2022-10-26 14:30:00,154.53,154.92,154.48,154.83,54636.0,154.53,154.92,154.48,154.83,54636.0
2022-10-26 15:00:00,154.87,154.91,154.48,154.89,79509.0,154.87,154.91,154.48,154.89,79509.0
2022-10-26 15:30:00,154.89,155.04,153.39,153.73,484379.0,154.89,155.04,153.39,153.73,484379.0
2022-10-27 09:30:00,154.08,155.34,153.87,154.58,63503.0,154.08,155.34,153.87,154.58,63503.0
2022-10-27 10:00:00,154.52,155.34,154.24,155.09,75273.0,154.52,155.34,154.24,155.09,75273.0
2022-10-27 10:30:00,155.09,155.55,154.65,155.19,107079.0,155.09,155.55,154.65,155.19,107079.0
2022-10-27 11:00:00,155.19,155.79,155.15,155.39,81265.0,155.19,155.79,155.15,155.39,81265.0
2022-10-27 11:30:00,155.38,155.96,155.19,155.68,130597.0,155.38,155.96,155.19,155.68,130597.0
2022-10-27 12:00:00,155.65,156.64,155.61,155.87,81158.0,155.65,156.64,155.61,155.87,81158.0
2022-10-27 12:30:00,155.89,156.26,155.79,156.22,58647.0,155.89,156.26,155.79,156.22,58647.0
2022-10-27 13:00:00,156.22,156.87,156.0,156.72,51724.0,156.22,156.87,156.0,156.72,51724.0
2022-10-27 13:30:00,156.7,156.76,156.14,156.3,89192.0,156.7,156.76,156.14,156.3,89192.0
2022-10-27 14:00:00,156.31,156.45,156.19,156.3,75038.0,156.31,156.45,156.19,156.3,75038.0
2022-10-27 14:30:00,156.33,156.96,156.23,156.96,95256.0,156.33,156.96,156.23,156.96,95256.0
2022-10-27 15:00:00,156.96,157.29,156.48,156.68,82958.0,156.96,157.29,156.48,156.68,82958.0
2022-10-27 15:30:00,156.69,156.96,155.74,156.14,425710.0,156.69,156.96,155.74,156.14,425710.0
2022-10-28 09:30:00,155.74,157.35,155.34,156.84,91808.0,155.74,157.35,155.34,156.84,91808.0
2022-10-28 10:00:00,156.94,157.33,156.12,157.32,77383.0,156.94,157.33,156.12,157.32,77383.0
2022-10-28 10:30:00,157.37,158.0,156.9,157.9,77430.0,157.37,158.0,156.9,157.9,77430.0
2022-10-28 11:00:00,157.95,158.07,157.31,157.61,90566.0,157.95,158.07,157.31,157.61,90566.0
2022-10-28 11:30:00,157.68,158.19,157.43,157.94,57101.0,157.68,158.19,157.43,157.94,57101.0
2022-10-28 12:00:00,157.86,158.63,157.55,158.63,29796.0,157.86,158.63,157.55,158.63,29796.0
2022-10-28 12:30:00,158.64,158.84,158.26,158.49,34055.0,158.64,158.84,158.26,158.49,34055.0
2022-10-28 13:00:00,158.49,158.72,158.41,158.71,35500.0,158.49,158.72,158.41,158.71,35500.0
2022-10-28 13:30:00,158.68,158.87,158.57,158.63,40962.0,158.68,158.87,158.57,158.63,40962.0
2022-10-28 14:00:00,158.66,158.94,158.42,158.83,36956.0,158.66,158.94,158.42,158.83,36956.0
2022-10-28 14:30:00,158.84,159.42,158.78,159.14,40898.0,158.84,159.42,158.78,159.14,40898.0
2022-10-28 15:00:00,159.2,159.22,158.85,159.14,43165.0,159.2,159.22,158.85,159.14,43165.0
2022-10-28 15:30:00,159.11,159.29,158.42,158.56,245663.0,159.11,159.29,158.42,158.56,245663.0
2022-10-31 09:30:00,157.76,158.38,157.06,157.83,58492.0,157.76,158.38,157.06,157.83,58492.0
2022-10-31 10:00:00,157.98,158.76,157.75,158.58,39447.0,157.98,158.76,157.75,158.58,39447.0
2022-10-31 10:30:00,158.58,158.78,157.98,158.54,57478.0,158.58,158.78,157.98,158.54,57478.0
2022-10-31 11:00:00,158.59,159.23,158.51,158.72,159722.0,158.59,159.23,158.51,158.72,159722.0
2022-10-31 11:30:00,158.63,159.11,158.41,158.47,29239.0,158.63,159.11,158.41,158.47,29239.0
2022-10-31 12:00:00,158.36,158.61,157.84,158.27,38054.0,158.36,158.61,157.84,158.27,38054.0
2022-10-31 12:30:00,158.18,158.35,157.93,158.13,34971.0,158.18,158.35,157.93,158.13,34971.0
2022-10-31 13:00:00,158.19,158.5,158.05,158.49,13515.0,158.19,158.5,158.05,158.49,13515.0
2022-10-31 13:30:00,158.55,158.59,158.24,158.47,46069.0,158.55,158.59,158.24,158.47,46069.0
2022-10-31 14:00:00,158.45,158.79,158.4,158.71,25565.0,158.45,158.79,158.4,158.71,25565.0
2022-10-31 14:30:00,158.72,158.95,158.48,158.55,18454.0,158.72,158.95,158.48,158.55,18454.0
2022-10-31 15:00:00,158.55,158.8,158.36,158.77,44297.0,158.55,158.8,158.36,158.77,44297.0
2022-10-31 15:30:00,158.81,159.33,158.34,158.5,290201.0,158.81,159.33,158.34,158.5,290201.0
2022-11-01 09:30:00,158.89,159.94,158.15,158.69,80696.0,158.89,159.94,158.15,158.69,80696.0
2022-11-01 10:00:00,158.69,158.86,157.34,158.74,116217.0,158.69,158.86,157.34,158.74,116217.0
2022-11-01 10:30:00,158.79,159.29,157.72,157.86,57604.0,158.79,159.29,157.72,157.86,57604.0
2022-11-01 11:00:00,157.89,158.25,157.62,158.19,58799.0,157.89,158.25,157.62,158.19,58799.0
2022-11-01 11:30:00,158.11,158.57,157.81,158.57,36162.0,158.11,158.57,157.81,158.57,36162.0
2022-11-01 12:00:00,158.59,159.19,158.5,158.66,29361.0,158.59,159.19,158.5,158.66,29361.0
2022-11-01 12:30:00,158.69,159.18,158.45,158.78,31424.0,158.69,159.18,158.45,158.78,31424.0
2022-11-01 13:00:00,158.75,158.94,158.32,158.47,61776.0,158.75,158.94,158.32,158.47,61776.0
2022-11-01 13:30:00,158.55,158.61,158.13,158.38,42465.0,158.55,158.61,158.13,158.38,42465.0
2022-11-01 14:00:00,158.41,158.48,157.91,157.95,65480.0,158.41,158.48,157.91,157.95,65480.0
2022-11-01 14:30:00,157.95,158.05,157.2,157.97,46887.0,157.95,158.05,157.2,157.97,46887.0
2022-11-01 15:00:00,157.92,158.04,157.51,157.66,104869.0,157.92,158.04,157.51,157.66,104869.0
2022-11-01 15:30:00,157.68,158.24,157.63,158.1,183701.0,157.68,158.24,157.63,158.1,183701.0
2022-11-02 09:30:00,158.4,158.4,155.63,157.47,97717.0,158.4,158.4,155.63,157.47,97717.0
2022-11-02 10:00:00,157.46,158.16,156.37,156.73,59353.0,157.46,158.16,156.37,156.73,59353.0
2022-11-02 10:30:00,156.76,157.08,156.34,156.65,36276.0,156.76,157.08,156.34,156.65,36276.0
2022-11-02 11:00:00,156.69,156.84,154.78,154.86,84304.0,156.69,156.84,154.78,154.86,84304.0
2022-11-02 11:30:00,154.81,155.84,154.57,155.63,53520.0,154.81,155.84,154.57,155.63,53520.0
2022-11-02 12:00:00,155.62,155.67,154.83,155.57,35592.0,155.62,155.67,154.83,155.57,35592.0
2022-11-02 12:30:00,155.67,155.72,154.95,155.6,36371.0,155.67,155.72,154.95,155.6,36371.0
2022-11-02 13:00:00,155.55,155.61,155.24,155.41,22223.0,155.55,155.61,155.24,155.41,22223.0
2022-11-02 13:30:00,155.43,156.14,155.32,155.92,30371.0,155.43,156.14,155.32,155.92,30371.0
2022-11-02 14:00:00,155.95,157.74,155.75,156.87,89855.0,155.95,157.74,155.75,156.87,89855.0
2022-11-02 14:30:00,156.91,157.05,153.9,154.32,88407.0,156.91,157.05,153.9,154.32,88407.0
2022-11-02 15:00:00,154.22,155.37,153.06,153.34,41847.0,154.22,155.37,153.06,153.34,41847.0
2022-11-02 15:30:00,153.32,154.08,153.11,153.2,239746.0,153.32,154.08,153.11,153.2,239746.0
2022-11-03 09:30:00,152.91,154.09,151.97,152.27,42901.0,152.91,154.09,151.97,152.27,42901.0
2022-11-03 10:00:00,152.36,153.71,152.33,153.61,60051.0,152.36,153.71,152.33,153.61,60051.0
2022-11-03 10:30:00,153.48,153.62,153.06,153.48,53695.0,153.48,153.62,153.06,153.48,53695.0
2022-11-03 11:00:00,153.43,154.48,153.02,154.32,87264.0,153.43,154.48,153.02,154.32,87264.0
2022-11-03 11:30:00,154.41,154.8,154.21,154.41,32179.0,154.41,154.8,154.21,154.41,32179.0
2022-11-03 12:00:00,154.37,155.73,154.37,155.36,47116.0,154.37,155.73,154.37,155.36,47116.0
2022-11-03 12:30:00,155.44,156.27,155.09,156.14,32951.0,155.44,156.27,155.09,156.14,32951.0
2022-11-03 13:00:00,156.14,157.09,155.97,156.96,67942.0,156.14,157.09,155.97,156.96,67942.0
2022-11-03 13:30:00,156.93,157.24,155.96,156.02,32031.0,156.93,157.24,155.96,156.02,32031.0
2022-11-03 14:00:00,156.02,157.5,156.0,157.35,28488.0,156.02,157.5,156.0,157.35,28488.0
2022-11-03 14:30:00,157.35,157.48,156.89,157.28,33550.0,157.35,157.48,156.89,157.28,33550.0
2022-11-03 15:00:00,157.28,157.39,157.04,157.09,39981.0,157.28,157.39,157.04,157.09,39981.0
2022-11-03 15:30:00,157.08,157.18,155.98,156.0,211527.0,157.08,157.18,155.98,156.0,211527.0
2022-11-04 09:30:00,156.44,157.82,156.2,156.28,59199.0,156.44,157.82,156.2,156.28,59199.0
2022-11-04 10:00:00,156.34,157.59,156.15,157.02,30392.0,156.34,157.59,156.15,157.02,30392.0
2022-11-04 10:30:00,157.17,157.42,156.11,156.52,27149.0,157.17,157.42,156.11,156.52,27149.0
2022-11-04 11:00:00,156.62,157.05,156.33,156.34,35287.0,156.62,157.05,156.33,156.34,35287.0
2022-11-04 11:30:00,156.42,156.58,155.23,155.38,25998.0,156.42,156.58,155.23,155.38,25998.0
2022-11-04 12:00:00,155.4,155.94,154.91,155.92,25414.0,155.4,155.94,154.91,155.92,25414.0
2022-11-04 12:30:00,155.87,155.93,155.28,155.59,18278.0,155.87,155.93,155.28,155.59,18278.0
2022-11-04 13:00:00,155.6,155.93,155.19,155.71,21794.0,155.6,155.93,155.19,155.71,21794.0
2022-11-04 13:30:00,155.64,155.71,154.75,154.84,22227.0,155.64,155.71,154.75,154.84,22227.0
2022-11-04 14:00:00,154.85,155.23,154.65,155.23,20621.0,154.85,155.23,154.65,155.23,20621.0
2022-11-04 14:30:00,155.2,155.95,155.01,155.92,22166.0,155.2,155.95,155.01,155.92,22166.0
2022-11-04 15:00:00,155.91,156.34,155.64,155.85,38612.0,155.91,156.34,155.64,155.85,38612.0
2022-11-04 15:30:00,155.84,156.51,155.66,156.36,158752.0,155.84,156.51,155.66,156.36,158752.0
2022-11-07 09:30:00,156.67,158.96,156.67,158.18,63365.0,156.67,158.96,156.67,158.18,63365.0
2022-11-07 10:00:00,158.24,160.09,158.23,159.22,44605.0,158.24,160.09,158.23,159.22,44605.0
2022-11-07 10:30:00,159.14,159.44,158.26,158.47,55819.0,159.14,159.44,158.26,158.47,55819.0
2022-11-07 11:00:00,158.43,158.96,157.91,158.25,48434.0,158.43,158.96,157.91,158.25,48434.0
2022-11-07 11:30:00,158.22,158.35,157.57,157.97,67754.0,158.22,158.35,157.57,157.97,67754.0
2022-11-07 12:00:00,157.92,158.94,157.74,158.89,49688.0,157.92,158.94,157.74,158.89,49688.0
2022-11-07 12:30:00,158.94,159.3,158.8,158.83,32047.0,158.94,159.3,158.8,158.83,32047.0
2022-11-07 13:00:00,158.87,159.46,158.69,158.74,78796.0,158.87,159.46,158.69,158.74,78796.0
2022-11-07 13:30:00,158.82,159.25,158.82,159.25,22915.0,158.82,159.25,158.82,159.25,22915.0
2022-11-07 14:00:00,159.25,159.88,159.12,159.71,73602.0,159.25,159.88,159.12,159.71,73602.0
2022-11-07 14:30:00,159.81,160.53,159.81,160.19,63839.0,159.81,160.53,159.81,160.19,63839.0
2022-11-07 15:00:00,160.19,161.11,159.84,161.05,82560.0,160.19,161.11,159.84,161.05,82560.0
2022-11-07 15:30:00,161.02,161.55,159.91,160.02,379400.0,161.02,161.55,159.91,160.02,379400.0
2022-11-08 09:30:00,161.67,161.75,160.09,160.78,48251.0,161.67,161.75,160.09,160.78,48251.0
2022-11-08 10:00:00,160.77,162.0,160.71,161.81,25432.0,160.77,162.0,160.71,161.81,25432.0
2022-11-08 10:30:00,161.85,163.04,161.82,163.0,47049.0,161.85,163.04,161.82,163.0,47049.0
2022-11-08 11:00:00,163.06,163.55,162.74,163.3,41557.0,163.06,163.55,162.74,163.3,41557.0
2022-11-08 11:30:00,163.4,164.12,163.33,163.56,31111.0,163.4,164.12,163.33,163.56,31111.0
2022-11-08 12:00:00,163.55,163.63,162.96,163.15,26783.0,163.55,163.63,162.96,163.15,26783.0
2022-11-08 12:30:00,163.0,163.44,162.84,163.22,21770.0,163.0,163.44,162.84,163.22,21770.0
2022-11-08 13:00:00,163.16,163.36,161.92,162.18,35191.0,163.16,163.36,161.92,162.18,35191.0
2022-11-08 13:30:00,162.1,162.29,161.14,161.36,35293.0,162.1,162.29,161.14,161.36,35293.0
2022-11-08 14:00:00,161.37,161.58,159.72,159.73,50324.0,161.37,161.58,159.72,159.73,50324.0
2022-11-08 14:30:00,159.64,161.09,159.56,160.76,25727.0,159.64,161.09,159.56,160.76,25727.0
2022-11-08 15:00:00,160.78,161.63,160.76,161.62,28038.0,160.78,161.63,160.76,161.62,28038.0
2022-11-08 15:30:00,161.65,162.09,161.01,161.09,160654.0,161.65,162.09,161.01,161.09,160654.0
2022-11-09 09:30:00,160.35,161.31,159.64,160.52,25522.0,160.35,161.31,159.64,160.52,25522.0
2022-11-09 10:00:00,160.58,160.89,159.46,159.62,31222.0,160.58,160.89,159.46,159.62,31222.0
2022-11-09 10:30:00,159.57,159.78,157.75,157.82,71927.0,159.57,159.78,157.75,157.82,71927.0
2022-11-09 11:00:00,157.84,158.14,157.36,157.71,49052.0,157.84,158.14,157.36,157.71,49052.0
2022-11-09 11:30:00,157.64,158.28,157.37,157.56,40905.0,157.64,158.28,157.37,157.56,40905.0
2022-11-09 12:00:00,157.54,157.58,156.82,156.94,49237.0,157.54,157.58,156.82,156.94,49237.0
2022-11-09 12:30:00,156.89,157.14,156.37,157.1,50811.0,156.89,157.14,156.37,157.1,50811.0
2022-11-09 13:00:00,157.1,157.37,156.35,156.44,49512.0,157.1,157.37,156.35,156.44,49512.0
2022-11-09 13:30:00,156.39,156.39,155.26,155.42,48066.0,156.39,156.39,155.26,155.42,48066.0
2022-11-09 14:00:00,155.42,155.42,154.32,154.38,76094.0,155.42,155.42,154.32,154.38,76094.0
2022-11-09 14:30:00,154.41,154.89,154.17,154.71,68567.0,154.41,154.89,154.17,154.71,68567.0
2022-11-09 15:00:00,154.69,155.05,154.5,154.57,133132.0,154.69,155.05,154.5,154.57,133132.0
2022-11-09 15:30:00,154.58,154.99,154.03,154.88,333969.0,154.58,154.99,154.03,154.88,333969.0
2022-11-10 09:30:00,160.03,160.25,157.38,160.21,119488.0,160.03,160.25,157.38,160.21,119488.0
2022-11-10 10:00:00,160.3,162.81,160.11,162.45,83713.0,160.3,162.81,160.11,162.45,83713.0
2022-11-10 10:30:00,162.54,162.54,160.8,161.47,63540.0,162.54,162.54,160.8,161.47,63540.0
2022-11-10 11:00:00,161.59,162.07,161.25,162.03,64685.0,161.59,162.07,161.25,162.03,64685.0
2022-11-10 11:30:00,162.07,163.07,162.06,162.61,82038.0,162.07,163.07,162.06,162.61,82038.0
2022-11-10 12:00:00,162.55,162.55,161.59,161.9,92870.0,162.55,162.55,161.59,161.9,92870.0
2022-11-10 12:30:00,161.85,161.96,160.84,161.02,50462.0,161.85,161.96,160.84,161.02,50462.0
2022-11-10 13:00:00,161.02,162.3,161.01,161.93,69429.0,161.02,162.3,161.01,161.93,69429.0
2022-11-10 13:30:00,162.0,162.45,161.73,162.07,94598.0,162.0,162.45,161.73,162.07,94598.0
2022-11-10 14:00:00,162.11,162.36,161.64,161.82,46477.0,162.11,162.36,161.64,161.82,46477.0
2022-11-10 14:30:00,161.84,161.86,161.54,161.58,80082.0,161.84,161.86,161.54,161.58,80082.0
2022-11-10 15:00:00,161.6,162.85,161.49,162.84,81390.0,161.6,162.85,161.49,162.84,81390.0
2022-11-10 15:30:00,162.87,163.67,162.72,163.18,386944.0,162.87,163.67,162.72,163.18,386944.0
2022-11-11 09:30:00,164.22,165.1,163.6,164.0,57419.0,164.22,165.1,163.6,164.0,57419.0
2022-11-11 10:00:00,163.81,164.66,163.3,163.96,53028.0,163.81,164.66,163.3,163.96,53028.0
2022-11-11 10:30:00,163.97,164.12,162.1,162.55,68985.0,163.97,164.12,162.1,162.55,68985.0
2022-11-11 11:00:00,162.47,162.67,161.31,161.68,52121.0,162.47,162.67,161.31,161.68,52121.0
2022-11-11 11:30:00,161.63,162.35,161.25,161.3,57611.0,161.63,162.35,161.25,161.3,57611.0
2022-11-11 12:00:00,161.25,162.78,161.05,162.51,60865.0,161.25,162.78,161.05,162.51,60865.0
2022-11-11 12:30:00,162.55,162.64,161.95,162.5,32507.0,162.55,162.64,161.95,162.5,32507.0
2022-11-11 13:00:00,162.56,163.64,162.55,163.59,43249.0,162.56,163.64,162.55,163.59,43249.0
2022-11-11 13:30:00,163.6,164.15,163.38,163.99,53370.0,163.6,164.15,163.38,163.99,53370.0
2022-11-11 14:00:00,163.99,164.94,163.84,164.94,69074.0,163.99,164.94,163.84,164.94,69074.0
2022-11-11 14:30:00,164.91,166.03,164.84,165.85,48517.0,164.91,166.03,164.84,165.85,48517.0
2022-11-11 15:00:00,165.85,166.02,165.3,165.86,62054.0,165.85,166.02,165.3,165.86,62054.0
2022-11-11 15:30:00,165.85,166.43,165.39,165.61,223974.0,165.85,166.43,165.39,165.61,223974.0
2022-11-14 09:30:00,165.94,168.23,165.77,167.7,99540.0,165.94,168.23,165.77,167.7,99540.0
2022-11-14 10:00:00,167.63,169.43,167.52,168.8,52589.0,167.63,169.43,167.52,168.8,52589.0
2022-11-14 10:30:00,168.87,169.29,167.67,167.79,58717.0,168.87,169.29,167.67,167.79,58717.0
2022-11-14 11:00:00,167.75,167.85,166.19,166.62,70079.0,167.75,167.85,166.19,166.62,70079.0
2022-11-14 11:30:00,166.54,167.34,166.45,166.7,44464.0,166.54,167.34,166.45,166.7,44464.0
2022-11-14 12:00:00,166.66,167.47,166.66,167.44,49637.0,166.66,167.47,166.66,167.44,49637.0
2022-11-14 12:30:00,167.43,168.0,166.96,167.17,39507.0,167.43,168.0,166.96,167.17,39507.0
2022-11-14 13:00:00,167.12,167.61,166.93,167.49,49413.0,167.12,167.61,166.93,167.49,49413.0
2022-11-14 13:30:00,167.51,167.53,166.91,167.37,62549.0,167.51,167.53,166.91,167.37,62549.0
2022-11-14 14:00:00,167.37,167.39,166.65,167.0,48900.0,167.37,167.39,166.65,167.0,48900.0
2022-11-14 14:30:00,167.1,167.54,166.73,166.79,50394.0,167.1,167.54,166.73,166.79,50394.0
2022-11-14 15:00:00,166.82,167.18,165.94,166.17,68435.0,166.82,167.18,165.94,166.17,68435.0
2022-11-14 15:30:00,166.18,166.18,164.4,164.52,255460.0,166.18,166.18,164.4,164.52,255460.0
2022-11-15 09:30:00,168.12,168.13,166.51,167.99,100402.0,168.12,168.13,166.51,167.99,100402.0
2022-11-15 10:00:00,167.94,168.5,167.12,168.22,49032.0,167.94,168.5,167.12,168.22,49032.0
2022-11-15 10:30:00,168.23,169.28,168.19,169.0,55801.0,168.23,169.28,168.19,169.0,55801.0
2022-11-15 11:00:00,169.06,169.94,168.69,169.47,97127.0,169.06,169.94,168.69,169.47,97127.0
2022-11-15 11:30:00,169.48,170.23,169.48,170.17,42511.0,169.48,170.23,169.48,170.17,42511.0
2022-11-15 12:00:00,170.25,170.28,168.97,169.04,52638.0,170.25,170.28,168.97,169.04,52638.0
2022-11-15 12:30:00,169.11,169.62,168.83,169.03,43127.0,169.11,169.62,168.83,169.03,43127.0
2022-11-15 13:00:00,168.98,169.16,167.98,168.37,50562.0,168.98,169.16,167.98,168.37,50562.0
2022-11-15 13:30:00,168.45,168.95,167.92,168.67,55897.0,168.45,168.95,167.92,168.67,55897.0
2022-11-15 14:00:00,168.73,169.34,168.06,169.1,36993.0,168.73,169.34,168.06,169.1,36993.0
2022-11-15 14:30:00,169.23,169.63,168.87,169.6,44336.0,169.23,169.63,168.87,169.6,44336.0
2022-11-15 15:00:00,169.53,170.36,169.49,170.19,55664.0,169.53,170.36,169.49,170.19,55664.0
2022-11-15 15:30:00,170.12,170.17,168.56,168.85,302733.0,170.12,170.17,168.56,168.85,302733.0
2022-11-16 09:30:00,163.88,167.96,162.26,166.15,198846.0,163.88,167.96,162.26,166.15,198846.0
2022-11-16 10:00:00,166.26,167.49,165.98,166.56,57832.0,166.26,167.49,165.98,166.56,57832.0
2022-11-16 10:30:00,166.55,167.19,165.67,165.87,71477.0,166.55,167.19,165.67,165.87,71477.0
2022-11-16 11:00:00,165.87,166.0,164.94,165.64,100503.0,165.87,166.0,164.94,165.64,100503.0
2022-11-16 11:30:00,165.62,165.63,164.65,165.08,93833.0,165.62,165.63,164.65,165.08,93833.0
2022-11-16 12:00:00,165.0,165.16,164.49,165.16,72364.0,165.0,165.16,164.49,165.16,72364.0
2022-11-16 12:30:00,165.2,166.24,165.2,166.1,99275.0,165.2,166.24,165.2,166.1,99275.0
2022-11-16 13:00:00,166.12,166.41,165.96,166.18,48934.0,166.12,166.41,165.96,166.18,48934.0
2022-11-16 13:30:00,166.21,166.7,165.96,166.39,25507.0,166.21,166.7,165.96,166.39,25507.0
2022-11-16 14:00:00,166.41,166.75,166.24,166.4,31695.0,166.41,166.75,166.24,166.4,31695.0
2022-11-16 14:30:00,166.43,166.66,165.98,166.43,45084.0,166.43,166.66,165.98,166.43,45084.0
2022-11-16 15:00:00,166.42,166.53,165.28,165.77,76234.0,166.42,166.53,165.28,165.77,76234.0
2022-11-16 15:30:00,165.69,166.52,165.32,166.31,230662.0,165.69,166.52,165.32,166.31,230662.0
2022-11-17 09:30:00,165.43,165.43,162.34,163.27,87658.0,165.43,165.43,162.34,163.27,87658.0
2022-11-17 10:00:00,163.38,163.52,161.98,162.57,77874.0,163.38,163.52,161.98,162.57,77874.0
2022-11-17 10:30:00,162.56,163.13,161.24,161.67,100942.0,162.56,163.13,161.24,161.67,100942.0
2022-11-17 11:00:00,161.62,163.03,161.48,162.73,119050.0,161.62,163.03,161.48,162.73,119050.0
2022-11-17 11:30:00,162.69,163.59,162.16,163.59,68866.0,162.69,163.59,162.16,163.59,68866.0
2022-11-17 12:00:00,163.6,163.6,163.08,163.21,67569.0,163.6,163.6,163.08,163.21,67569.0
2022-11-17 12:30:00,163.19,164.38,162.99,164.25,77714.0,163.19,164.38,162.99,164.25,77714.0
2022-11-17 13:00:00,164.25,164.37,163.77,163.99,66557.0,164.25,164.37,163.77,163.99,66557.0
2022-11-17 13:30:00,163.99,164.02,163.72,163.84,75129.0,163.99,164.02,163.72,163.84,75129.0
2022-11-17 14:00:00,163.83,164.26,163.51,163.58,92697.0,163.83,164.26,163.51,163.58,92697.0
2022-11-17 14:30:00,163.56,163.72,162.95,163.52,120575.0,163.56,163.72,162.95,163.52,120575.0
2022-11-17 15:00:00,163.52,163.74,162.67,163.12,74692.0,163.52,163.74,162.67,163.12,74692.0
2022-11-17 15:30:00,163.12,163.72,162.76,163.61,443505.0,163.12,163.72,162.76,163.61,443505.0
2022-11-18 09:30:00,164.34,165.76,162.87,163.64,106113.0,164.34,165.76,162.87,163.64,106113.0
2022-11-18 10:00:00,163.77,164.04,163.11,163.3,75690.0,163.77,164.04,163.11,163.3,75690.0
2022-11-18 10:30:00,163.31,163.75,162.36,162.44,73345.0,163.31,163.75,162.36,162.44,73345.0
2022-11-18 11:00:00,162.48,162.91,161.88,162.0,92458.0,162.48,162.91,161.88,162.0,92458.0
2022-11-18 11:30:00,162.0,162.21,160.97,161.4,75119.0,162.0,162.21,160.97,161.4,75119.0
2022-11-18 12:00:00,161.39,161.39,159.67,160.18,82883.0,161.39,161.39,159.67,160.18,82883.0
2022-11-18 12:30:00,160.2,161.28,160.13,161.23,65220.0,160.2,161.28,160.13,161.23,65220.0
2022-11-18 13:00:00,161.22,162.49,161.22,162.44,38368.0,161.22,162.49,161.22,162.44,38368.0
2022-11-18 13:30:00,162.43,162.76,161.69,161.98,50820.0,162.43,162.76,161.69,161.98,50820.0
2022-11-18 14:00:00,161.98,162.57,161.87,162.15,43359.0,161.98,162.57,161.87,162.15,43359.0
2022-11-18 14:30:00,162.15,162.57,161.81,162.52,52258.0,162.15,162.57,161.81,162.52,52258.0
2022-11-18 15:00:00,162.5,163.21,162.45,163.21,82151.0,162.5,163.21,162.45,163.21,82151.0
2022-11-18 15:30:00,163.22,163.53,163.01,163.39,247534.0,163.22,163.53,163.01,163.39,247534.0
2022-11-21 09:30:00,164.32,164.64,159.36,160.05,342833.0,164.32,164.64,159.36,160.05,342833.0
2022-11-21 10:00:00,160.07,162.75,160.01,161.99,106158.0,160.07,162.75,160.01,161.99,106158.0
2022-11-21 10:30:00,161.93,163.5,161.82,163.19,91368.0,161.93,163.5,161.82,163.19,91368.0
2022-11-21 11:00:00,163.14,163.21,162.22,162.43,96591.0,163.14,163.21,162.22,162.43,96591.0
2022-11-21 11:30:00,162.46,162.79,162.08,162.39,72535.0,162.46,162.79,162.08,162.39,72535.0
2022-11-21 12:00:00,162.4,164.75,162.34,164.6,147227.0,162.4,164.75,162.34,164.6,147227.0
2022-11-21 12:30:00,164.67,165.52,164.48,165.01,85593.0,164.67,165.52,164.48,165.01,85593.0
2022-11-21 13:00:00,165.06,165.75,164.77,165.14,62425.0,165.06,165.75,164.77,165.14,62425.0
2022-11-21 13:30:00,165.04,166.15,164.97,165.21,78319.0,165.04,166.15,164.97,165.21,78319.0
2022-11-21 14:00:00,165.21,165.38,164.59,164.9,106303.0,165.21,165.38,164.59,164.9,106303.0
2022-11-21 14:30:00,164.91,165.23,164.61,164.73,91044.0,164.91,165.23,164.61,164.73,91044.0
2022-11-21 15:00:00,164.71,165.29,164.56,164.84,120937.0,164.71,165.29,164.56,164.84,120937.0
2022-11-21 15:30:00,164.81,165.77,164.69,165.23,327566.0,164.81,165.77,164.69,165.23,327566.0
2022-11-22 09:30:00,154.39,156.18,148.71,150.28,886759.0,154.39,156.18,148.71,150.28,886759.0
2022-11-22 10:00:00,150.28,150.78,147.1,148.41,662752.0,150.28,150.78,147.1,148.41,662752.0
2022-11-22 10:30:00,148.47,150.49,147.18,149.78,599552.0,148.47,150.49,147.18,149.78,599552.0
2022-11-22 11:00:00,149.76,151.0,149.57,150.33,471429.0,149.76,151.0,149.57,150.33,471429.0
2022-11-22 11:30:00,150.36,150.54,148.82,149.54,290665.0,150.36,150.54,148.82,149.54,290665.0
2022-11-22 12:00:00,149.55,150.14,149.06,149.59,208431.0,149.55,150.14,149.06,149.59,208431.0
2022-11-22 12:30:00,149.61,150.82,149.61,150.4,150885.0,149.61,150.82,149.61,150.4,150885.0
2022-11-22 13:00:00,150.31,151.18,150.28,150.73,170496.0,150.31,151.18,150.28,150.73,170496.0
2022-11-22 13:30:00,150.75,151.05,150.56,150.67,182667.0,150.75,151.05,150.56,150.67,182667.0
2022-11-22 14:00:00,150.68,151.36,150.27,151.28,166951.0,150.68,151.36,150.27,151.28,166951.0
2022-11-22 14:30:00,151.28,153.05,151.18,152.64,300561.0,151.28,153.05,151.18,152.64,300561.0
2022-11-22 15:00:00,152.64,152.99,151.89,152.6,237886.0,152.64,152.99,151.89,152.6,237886.0
2022-11-22 15:30:00,152.61,153.66,151.73,152.37,743429.0,152.61,153.66,151.73,152.37,743429.0
2022-11-23 09:30:00,151.6,152.0,149.5,149.5,171960.0,151.6,152.0,149.5,149.5,171960.0
2022-11-23 10:00:00,149.48,151.25,149.22,150.88,134204.0,149.48,151.25,149.22,150.88,134204.0
2022-11-23 10:30:00,150.88,151.23,150.14,151.2,113511.0,150.88,151.23,150.14,151.2,113511.0
2022-11-23 11:00:00,151.2,152.41,150.83,151.8,97732.0,151.2,152.41,150.83,151.8,97732.0
2022-11-23 11:30:00,151.78,151.8,150.19,150.4,87402.0,151.78,151.8,150.19,150.4,87402.0
2022-11-23 12:00:00,150.42,150.69,150.23,150.55,54973.0,150.42,150.69,150.23,150.55,54973.0
2022-11-23 12:30:00,150.55,150.68,149.84,149.87,48285.0,150.55,150.68,149.84,149.87,48285.0
2022-11-23 13:00:00,149.84,150.08,149.19,149.34,92874.0,149.84,150.08,149.19,149.34,92874.0
2022-11-23 13:30:00,149.36,150.98,149.36,150.91,96692.0,149.36,150.98,149.36,150.91,96692.0
2022-11-23 14:00:00,151.0,151.51,150.73,151.08,65628.0,151.0,151.51,150.73,151.08,65628.0
2022-11-23 14:30:00,151.08,151.27,150.26,151.03,77346.0,151.08,151.27,150.26,151.03,77346.0
2022-11-23 15:00:00,151.02,151.02,150.09,150.24,91819.0,151.02,151.02,150.09,150.24,91819.0
2022-11-23 15:30:00,150.21,150.3,149.25,150.17,273366.0,150.21,150.3,149.25,150.17,273366.0
2022-11-25 09:30:00,150.75,151.02,148.52,148.83,132433.0,150.75,151.02,148.52,148.83,132433.0
2022-11-25 10:00:00,148.74,150.71,148.61,150.25,165708.0,148.74,150.71,148.61,150.25,165708.0
2022-11-25 10:30:00,150.25,151.48,149.96,150.69,106738.0,150.25,151.48,149.96,150.69,106738.0
2022-11-25 11:00:00,150.68,151.61,150.49,151.05,90955.0,150.68,151.61,150.49,151.05,90955.0
2022-11-25 11:30:00,151.06,151.78,150.63,151.48,50058.0,151.06,151.78,150.63,151.48,50058.0
2022-11-25 12:00:00,151.5,151.53,151.1,151.41,52369.0,151.5,151.53,151.1,151.41,52369.0
2022-11-25 12:30:00,151.42,151.51,150.88,151.34,140080.0,151.42,151.51,150.88,151.34,140080.0
2022-11-28 09:30:00,151.1,151.1,149.5,149.79,235064.0,151.1,151.1,149.5,149.79,235064.0
2022-11-28 10:00:00,149.75,150.34,149.3,150.25,120269.0,149.75,150.34,149.3,150.25,120269.0
2022-11-28 10:30:00,150.24,150.28,149.25,149.74,110726.0,150.24,150.28,149.25,149.74,110726.0
2022-11-28 11:00:00,149.77,150.61,149.66,149.94,92998.0,149.77,150.61,149.66,149.94,92998.0
2022-11-28 11:30:00,149.94,150.03,149.53,149.94,115966.0,149.94,150.03,149.53,149.94,115966.0
2022-11-28 12:00:00,149.93,150.5,149.42,150.44,151547.0,149.93,150.5,149.42,150.44,151547.0
2022-11-28 12:30:00,150.4,150.45,149.57,149.66,45869.0,150.4,150.45,149.57,149.66,45869.0
2022-11-28 13:00:00,149.69,149.86,149.37,149.41,32206.0,149.69,149.86,149.37,149.41,32206.0
2022-11-28 13:30:00,149.41,149.47,148.52,148.59,92782.0,149.41,149.47,148.52,148.59,92782.0
2022-11-28 14:00:00,148.54,148.89,148.11,148.87,99923.0,148.54,148.89,148.11,148.87,99923.0
2022-11-28 14:30:00,148.87,148.88,148.18,148.45,69775.0,148.87,148.88,148.18,148.45,69775.0
2022-11-28 15:00:00,148.48,148.84,148.35,148.42,89057.0,148.48,148.84,148.35,148.42,89057.0
2022-11-28 15:30:00,148.42,148.55,147.68,147.68,443081.0,148.42,148.55,147.68,147.68,443081.0
2022-11-29 09:30:00,147.81,148.03,143.86,145.13,201222.0,147.81,148.03,143.86,145.13,201222.0
2022-11-29 10:00:00,145.17,147.01,145.06,146.89,189689.0,145.17,147.01,145.06,146.89,189689.0
2022-11-29 10:30:00,146.82,147.0,146.07,146.34,82689.0,146.82,147.0,146.07,146.34,82689.0
2022-11-29 11:00:00,146.34,146.52,145.54,146.07,105595.0,146.34,146.52,145.54,146.07,105595.0
2022-11-29 11:30:00,146.07,147.17,146.04,147.14,82035.0,146.07,147.17,146.04,147.14,82035.0
2022-11-29 12:00:00,147.15,147.26,145.96,146.01,64420.0,147.15,147.26,145.96,146.01,64420.0
2022-11-29 12:30:00,146.02,146.82,146.01,146.39,66986.0,146.02,146.82,146.01,146.39,66986.0
2022-11-29 13:00:00,146.36,146.57,145.78,146.12,67185.0,146.36,146.57,145.78,146.12,67185.0
2022-11-29 13:30:00,146.08,147.05,146.06,146.96,124901.0,146.08,147.05,146.06,146.96,124901.0
2022-11-29 14:00:00,146.98,147.19,146.54,146.58,125915.0,146.98,147.19,146.54,146.58,125915.0
2022-11-29 14:30:00,146.58,146.72,146.13,146.53,96799.0,146.58,146.72,146.13,146.53,96799.0
2022-11-29 15:00:00,146.5,146.7,146.25,146.49,120865.0,146.5,146.7,146.25,146.49,120865.0
2022-11-29 15:30:00,146.47,146.61,146.11,146.54,258802.0,146.47,146.61,146.11,146.54,258802.0
2022-11-30 09:30:00,146.22,146.61,145.52,145.69,53206.0,146.22,146.61,145.52,145.69,53206.0
2022-11-30 10:00:00,145.86,147.43,145.86,147.11,50915.0,145.86,147.43,145.86,147.11,50915.0
2022-11-30 10:30:00,147.2,147.5,146.66,147.25,42865.0,147.2,147.5,146.66,147.25,42865.0
2022-11-30 11:00:00,147.33,147.89,147.18,147.59,35591.0,147.33,147.89,147.18,147.59,35591.0
2022-11-30 11:30:00,147.58,147.66,146.88,146.93,36739.0,147.58,147.66,146.88,146.93,36739.0
2022-11-30 12:00:00,146.94,146.95,146.49,146.65,40825.0,146.94,146.95,146.49,146.65,40825.0
2022-11-30 12:30:00,146.62,146.82,146.47,146.57,25925.0,146.62,146.82,146.47,146.57,25925.0
2022-11-30 13:00:00,146.61,147.67,146.55,147.67,65269.0,146.61,147.67,146.55,147.67,65269.0
2022-11-30 13:30:00,147.6,148.91,147.4,148.81,92225.0,147.6,148.91,147.4,148.81,92225.0
2022-11-30 14:00:00,148.88,150.14,148.88,149.98,87153.0,148.88,150.14,148.88,149.98,87153.0
2022-11-30 14:30:00,149.98,150.08,148.87,149.08,84864.0,149.98,150.08,148.87,149.08,84864.0
2022-11-30 15:00:00,149.12,150.34,149.0,150.27,108717.0,149.12,150.34,149.0,150.27,108717.0
2022-11-30 15:30:00,150.28,150.82,149.21,150.34,379172.0,150.28,150.82,149.21,150.34,379172.0
2022-12-01 09:30:00,148.58,148.62,146.71,147.53,185609.0,148.58,148.62,146.71,147.53,185609.0
2022-12-01 10:00:00,147.79,148.0,146.7,146.7,106438.0,147.79,148.0,146.7,146.7,106438.0
2022-12-01 10:30:00,146.75,148.92,146.35,148.9,198095.0,146.75,148.92,146.35,148.9,198095.0
2022-12-01 11:00:00,148.86,149.09,147.39,147.68,137374.0,148.86,149.09,147.39,147.68,137374.0
2022-12-01 11:30:00,147.63,148.47,147.62,148.2,92671.0,147.63,148.47,147.62,148.2,92671.0
2022-12-01 12:00:00,148.23,148.3,147.63,148.07,79257.0,148.23,148.3,147.63,148.07,79257.0
2022-12-01 12:30:00,148.08,148.97,147.93,148.95,89619.0,148.08,148.97,147.93,148.95,89619.0
2022-12-01 13:00:00,148.97,149.23,148.55,148.88,119290.0,148.97,149.23,148.55,148.88,119290.0
2022-12-01 13:30:00,148.86,149.03,148.51,148.84,73913.0,148.86,149.03,148.51,148.84,73913.0
2022-12-01 14:00:00,148.87,149.48,148.77,149.37,80219.0,148.87,149.48,148.77,149.37,80219.0
2022-12-01 14:30:00,149.38,149.77,149.29,149.51,76877.0,149.38,149.77,149.29,149.51,76877.0
2022-12-01 15:00:00,149.49,149.75,149.36,149.37,84279.0,149.49,149.75,149.36,149.37,84279.0
2022-12-01 15:30:00,149.35,150.07,149.24,149.73,339176.0,149.35,150.07,149.24,149.73,339176.0
2022-12-02 09:30:00,149.28,150.6,148.86,149.5,96101.0,149.28,150.6,148.86,149.5,96101.0
2022-12-02 10:00:00,149.48,150.16,149.27,149.46,70072.0,149.48,150.16,149.27,149.46,70072.0
2022-12-02 10:30:00,149.5,149.72,148.86,149.0,41250.0,149.5,149.72,148.86,149.0,41250.0
2022-12-02 11:00:00,148.95,149.71,148.72,149.64,38000.0,148.95,149.71,148.72,149.64,38000.0
2022-12-02 11:30:00,149.55,150.4,149.55,150.0,144233.0,149.55,150.4,149.55,150.0,144233.0
2022-12-02 12:00:00,150.05,150.49,149.86,150.12,57812.0,150.05,150.49,149.86,150.12,57812.0
2022-12-02 12:30:00,150.23,150.39,149.87,150.0,34106.0,150.23,150.39,149.87,150.0,34106.0
2022-12-02 13:00:00,149.94,150.05,149.42,149.52,34354.0,149.94,150.05,149.42,149.52,34354.0
2022-12-02 13:30:00,149.53,149.53,148.97,149.24,41855.0,149.53,149.53,148.97,149.24,41855.0
2022-12-02 14:00:00,149.22,149.64,149.15,149.53,32687.0,149.22,149.64,149.15,149.53,32687.0
2022-12-02 14:30:00,149.53,150.23,149.41,150.16,53529.0,149.53,150.23,149.41,150.16,53529.0
2022-12-02 15:00:00,150.21,151.14,150.15,150.91,59904.0,150.21,151.14,150.15,150.91,59904.0
2022-12-02 15:30:00,150.91,151.24,150.9,151.24,192038.0,150.91,151.24,150.9,151.24,192038.0
2022-12-05 09:30:00,150.7,150.7,149.13,149.13,67872.0,150.7,150.7,149.13,149.13,67872.0
2022-12-05 10:00:00,149.18,149.89,149.07,149.41,39657.0,149.18,149.89,149.07,149.41,39657.0
2022-12-05 10:30:00,149.45,150.54,149.13,150.54,27376.0,149.45,150.54,149.13,150.54,27376.0
2022-12-05 11:00:00,150.55,150.62,149.86,150.34,75347.0,150.55,150.62,149.86,150.34,75347.0
2022-12-05 11:30:00,150.37,150.52,149.95,150.38,53318.0,150.37,150.52,149.95,150.38,53318.0
2022-12-05 12:00:00,150.4,150.78,150.33,150.67,43313.0,150.4,150.78,150.33,150.67,43313.0
2022-12-05 12:30:00,150.61,150.68,150.21,150.3,38632.0,150.61,150.68,150.21,150.3,38632.0
2022-12-05 13:00:00,150.28,150.43,149.18,149.34,49658.0,150.28,150.43,149.18,149.34,49658.0
2022-12-05 13:30:00,149.3,149.61,149.11,149.2,39553.0,149.3,149.61,149.11,149.2,39553.0
2022-12-05 14:00:00,149.26,149.38,148.87,148.92,33543.0,149.26,149.38,148.87,148.92,33543.0
2022-12-05 14:30:00,148.87,148.88,148.29,148.38,39925.0,148.87,148.88,148.29,148.38,39925.0
2022-12-05 15:00:00,148.42,148.8,148.33,148.53,47814.0,148.42,148.8,148.33,148.53,47814.0
2022-12-05 15:30:00,148.54,148.76,147.82,147.84,305596.0,148.54,148.76,147.82,147.84,305596.0
2022-12-06 09:30:00,147.28,148.98,146.67,146.87,62721.0,147.28,148.98,146.67,146.87,62721.0
2022-12-06 10:00:00,146.75,146.91,145.14,145.27,108098.0,146.75,146.91,145.14,145.27,108098.0
2022-12-06 10:30:00,145.31,146.23,145.21,145.61,41848.0,145.31,146.23,145.21,145.61,41848.0
2022-12-06 11:00:00,145.57,145.78,145.27,145.61,43511.0,145.57,145.78,145.27,145.61,43511.0
2022-12-06 11:30:00,145.59,145.82,145.37,145.56,25158.0,145.59,145.82,145.37,145.56,25158.0
2022-12-06 12:00:00,145.59,145.73,145.09,145.57,33938.0,145.59,145.73,145.09,145.57,33938.0
2022-12-06 12:30:00,145.54,145.9,145.45,145.65,26396.0,145.54,145.9,145.45,145.65,26396.0
2022-12-06 13:00:00,145.71,145.78,145.15,145.2,24496.0,145.71,145.78,145.15,145.2,24496.0
2022-12-06 13:30:00,145.14,145.89,145.08,145.72,51709.0,145.14,145.89,145.08,145.72,51709.0
2022-12-06 14:00:00,145.67,145.87,144.95,145.01,62206.0,145.67,145.87,144.95,145.01,62206.0
2022-12-06 14:30:00,145.0,145.12,144.55,145.08,54810.0,145.0,145.12,144.55,145.08,54810.0
2022-12-06 15:00:00,145.11,145.5,145.06,145.25,52603.0,145.11,145.5,145.06,145.25,52603.0
2022-12-06 15:30:00,145.27,145.63,145.0,145.09,265696.0,145.27,145.63,145.0,145.09,265696.0
2022-12-07 09:30:00,144.44,145.0,143.33,143.84,72046.0,144.44,145.0,143.33,143.84,72046.0
2022-12-07 10:00:00,143.78,144.17,143.58,144.09,141860.0,143.78,144.17,143.58,144.09,141860.0
2022-12-07 10:30:00,144.12,144.91,144.1,144.61,88881.0,144.12,144.91,144.1,144.61,88881.0
2022-12-07 11:00:00,144.65,144.82,144.06,144.34,76738.0,144.65,144.82,144.06,144.34,76738.0
2022-12-07 11:30:00,144.37,145.35,144.34,144.92,84928.0,144.37,145.35,144.34,144.92,84928.0
2022-12-07 12:00:00,144.98,145.02,144.09,144.23,52964.0,144.98,145.02,144.09,144.23,52964.0
2022-12-07 12:30:00,144.29,145.51,144.21,145.45,46951.0,144.29,145.51,144.21,145.45,46951.0
2022-12-07 13:00:00,145.45,145.85,145.43,145.77,37646.0,145.45,145.85,145.43,145.77,37646.0
2022-12-07 13:30:00,145.79,145.85,145.29,145.37,30722.0,145.79,145.85,145.29,145.37,30722.0
2022-12-07 14:00:00,145.3,145.31,144.87,145.15,33029.0,145.3,145.31,144.87,145.15,33029.0
2022-12-07 14:30:00,145.16,145.24,144.86,144.92,39037.0,145.16,145.24,144.86,144.92,39037.0
2022-12-07 15:00:00,144.93,145.07,144.41,144.85,41169.0,144.93,145.07,144.41,144.85,41169.0
2022-12-07 15:30:00,144.87,145.23,144.68,144.96,224797.0,144.87,145.23,144.68,144.96,224797.0
2022-12-08 09:30:00,144.84,145.42,144.04,144.28,78654.0,144.84,145.42,144.04,144.28,78654.0
2022-12-08 10:00:00,144.22,145.54,144.1,145.43,46916.0,144.22,145.54,144.1,145.43,46916.0
2022-12-08 10:30:00,145.44,145.5,144.8,145.38,52937.0,145.44,145.5,144.8,145.38,52937.0
2022-12-08 11:00:00,145.31,145.4,144.04,144.31,71608.0,145.31,145.4,144.04,144.31,71608.0
2022-12-08 11:30:00,144.31,144.6,144.07,144.11,49661.0,144.31,144.6,144.07,144.11,49661.0
2022-12-08 12:00:00,144.07,144.18,143.65,144.01,44000.0,144.07,144.18,143.65,144.01,44000.0
2022-12-08 12:30:00,144.03,144.08,143.66,143.82,37248.0,144.03,144.08,143.66,143.82,37248.0
2022-12-08 13:00:00,143.82,144.02,143.46,143.62,43670.0,143.82,144.02,143.46,143.62,43670.0
2022-12-08 13:30:00,143.68,143.8,143.46,143.49,41410.0,143.68,143.8,143.46,143.49,41410.0
2022-12-08 14:00:00,143.45,143.47,142.79,143.02,59228.0,143.45,143.47,142.79,143.02,59228.0
2022-12-08 14:30:00,143.05,143.41,142.97,143.28,40966.0,143.05,143.41,142.97,143.28,40966.0
2022-12-08 15:00:00,143.29,144.44,143.18,144.18,75846.0,143.29,144.44,143.18,144.18,75846.0
2022-12-08 15:30:00,144.16,144.7,143.92,144.5,244646.0,144.16,144.7,143.92,144.5,244646.0
2022-12-09 09:30:00,143.41,143.66,141.6,141.85,66543.0,143.41,143.66,141.6,141.85,66543.0
2022-12-09 10:00:00,141.96,142.41,141.69,142.18,53209.0,141.96,142.41,141.69,142.18,53209.0
2022-12-09 10:30:00,142.25,143.09,142.21,143.0,73841.0,142.25,143.09,142.21,143.0,73841.0
2022-12-09 11:00:00,143.03,143.15,142.47,143.09,69401.0,143.03,143.15,142.47,143.09,69401.0
2022-12-09 11:30:00,143.09,143.87,143.05,143.71,53960.0,143.09,143.87,143.05,143.71,53960.0
2022-12-09 12:00:00,143.72,143.74,143.36,143.36,27927.0,143.72,143.74,143.36,143.36,27927.0
2022-12-09 12:30:00,143.39,143.68,143.2,143.31,28174.0,143.39,143.68,143.2,143.31,28174.0
2022-12-09 13:00:00,143.27,143.35,143.07,143.28,46972.0,143.27,143.35,143.07,143.28,46972.0
2022-12-09 13:30:00,143.27,143.34,143.14,143.24,35644.0,143.27,143.34,143.14,143.24,35644.0
2022-12-09 14:00:00,143.25,143.56,143.19,143.34,29563.0,143.25,143.56,143.19,143.34,29563.0
2022-12-09 14:30:00,143.33,143.48,142.95,142.95,88749.0,143.33,143.48,142.95,142.95,88749.0
2022-12-09 15:00:00,142.97,143.44,142.86,143.34,74220.0,142.97,143.44,142.86,143.34,74220.0
2022-12-09 15:30:00,143.31,143.31,142.27,142.29,232669.0,143.31,143.31,142.27,142.29,232669.0
2022-12-12 09:30:00,143.37,143.41,141.11,141.96,58440.0,143.37,143.41,141.11,141.96,58440.0
2022-12-12 10:00:00,141.94,143.42,141.82,143.31,82238.0,141.94,143.42,141.82,143.31,82238.0
2022-12-12 10:30:00,143.34,143.83,142.93,143.28,32909.0,143.34,143.83,142.93,143.28,32909.0
2022-12-12 11:00:00,143.33,144.26,143.09,143.87,52107.0,143.33,144.26,143.09,143.87,52107.0
2022-12-12 11:30:00,143.94,143.94,143.22,143.36,34437.0,143.94,143.94,143.22,143.36,34437.0
2022-12-12 12:00:00,143.35,143.35,142.65,142.93,29959.0,143.35,143.35,142.65,142.93,29959.0
2022-12-12 12:30:00,142.93,143.16,142.83,143.09,21957.0,142.93,143.16,142.83,143.09,21957.0
2022-12-12 13:00:00,143.11,143.26,142.75,142.79,29980.0,143.11,143.26,142.75,142.79,29980.0
2022-12-12 13:30:00,142.79,143.55,142.79,143.19,30516.0,142.79,143.55,142.79,143.19,30516.0
2022-12-12 14:00:00,143.24,143.38,143.18,143.32,32701.0,143.24,143.38,143.18,143.32,32701.0
2022-12-12 14:30:00,143.3,143.33,142.89,143.33,47826.0,143.3,143.33,142.89,143.33,47826.0
2022-12-12 15:00:00,143.34,143.77,143.34,143.77,33804.0,143.34,143.77,143.34,143.77,33804.0
2022-12-12 15:30:00,143.8,144.28,143.59,144.22,233951.0,143.8,144.28,143.59,144.22,233951.0
2022-12-13 09:30:00,147.16,147.91,144.71,145.83,84897.0,147.16,147.91,144.71,145.83,84897.0
2022-12-13 10:00:00,145.9,146.83,144.74,144.81,57892.0,145.9,146.83,144.74,144.81,57892.0
2022-12-13 10:30:00,144.81,145.32,144.48,144.88,58581.0,144.81,145.32,144.48,144.88,58581.0
2022-12-13 11:00:00,144.91,145.13,144.5,145.08,39657.0,144.91,145.13,144.5,145.08,39657.0
2022-12-13 11:30:00,145.14,145.34,143.96,144.18,40597.0,145.14,145.34,143.96,144.18,40597.0
2022-12-13 12:00:00,144.21,144.53,143.71,144.09,41321.0,144.21,144.53,143.71,144.09,41321.0
2022-12-13 12:30:00,144.09,144.46,143.84,144.44,33117.0,144.09,144.46,143.84,144.44,33117.0
2022-12-13 13:00:00,144.44,145.26,144.44,145.05,27510.0,144.44,145.26,144.44,145.05,27510.0
2022-12-13 13:30:00,145.08,145.16,144.4,144.51,36351.0,145.08,145.16,144.4,144.51,36351.0
2022-12-13 14:00:00,144.49,144.72,144.14,144.21,29043.0,144.49,144.72,144.14,144.21,29043.0
2022-12-13 14:30:00,144.21,144.91,144.09,144.43,35766.0,144.21,144.91,144.09,144.43,35766.0
2022-12-13 15:00:00,144.4,144.77,143.62,144.77,85128.0,144.4,144.77,143.62,144.77,85128.0
2022-12-13 15:30:00,144.78,145.61,144.54,144.59,302358.0,144.78,145.61,144.54,144.59,302358.0
2022-12-14 09:30:00,145.07,146.33,144.97,145.97,34150.0,145.07,146.33,144.97,145.97,34150.0
2022-12-14 10:00:00,145.87,146.36,145.7,146.36,45403.0,145.87,146.36,145.7,146.36,45403.0
2022-12-14 10:30:00,146.39,147.37,146.39,147.37,37793.0,146.39,147.37,146.39,147.37,37793.0
2022-12-14 11:00:00,147.36,147.81,146.73,147.05,73228.0,147.36,147.81,146.73,147.05,73228.0
2022-12-14 11:30:00,147.01,147.35,146.81,146.96,36541.0,147.01,147.35,146.81,146.96,36541.0
2022-12-14 12:00:00,146.92,147.06,146.68,146.83,49032.0,146.92,147.06,146.68,146.83,49032.0
2022-12-14 12:30:00,146.8,147.14,146.71,147.12,39757.0,146.8,147.14,146.71,147.12,39757.0
2022-12-14 13:00:00,147.03,147.87,146.97,147.81,43519.0,147.03,147.87,146.97,147.81,43519.0
2022-12-14 13:30:00,147.78,148.41,147.78,148.08,49103.0,147.78,148.41,147.78,148.08,49103.0
2022-12-14 14:00:00,148.01,148.01,145.67,146.37,95210.0,148.01,148.01,145.67,146.37,95210.0
2022-12-14 14:30:00,146.31,146.49,144.71,146.3,87069.0,146.31,146.49,144.71,146.3,87069.0
2022-12-14 15:00:00,146.23,147.41,146.11,146.18,61497.0,146.23,147.41,146.11,146.18,61497.0
2022-12-14 15:30:00,146.04,147.0,145.78,146.47,234724.0,146.04,147.0,145.78,146.47,234724.0
2022-12-15 09:30:00,145.54,146.71,144.86,145.17,65235.0,145.54,146.71,144.86,145.17,65235.0
2022-12-15 10:00:00,145.22,145.28,144.6,144.6,35517.0,145.22,145.28,144.6,144.6,35517.0
2022-12-15 10:30:00,144.56,144.92,144.15,144.7,38333.0,144.56,144.92,144.15,144.7,38333.0
2022-12-15 11:00:00,144.74,144.91,144.29,144.3,33277.0,144.74,144.91,144.29,144.3,33277.0
2022-12-15 11:30:00,144.39,144.68,143.73,144.48,68357.0,144.39,144.68,143.73,144.48,68357.0
2022-12-15 12:00:00,144.54,144.94,144.09,144.56,38638.0,144.54,144.94,144.09,144.56,38638.0
2022-12-15 12:30:00,144.6,144.78,144.32,144.48,67000.0,144.6,144.78,144.32,144.48,67000.0
2022-12-15 13:00:00,144.38,144.6,144.19,144.39,30583.0,144.38,144.6,144.19,144.39,30583.0
2022-12-15 13:30:00,144.38,145.13,144.33,145.12,45387.0,144.38,145.13,144.33,145.12,45387.0
2022-12-15 14:00:00,145.13,145.29,144.82,145.26,40859.0,145.13,145.29,144.82,145.26,40859.0
2022-12-15 14:30:00,145.3,145.59,145.09,145.56,40375.0,145.3,145.59,145.09,145.56,40375.0
2022-12-15 15:00:00,145.61,145.75,145.09,145.69,50504.0,145.61,145.75,145.09,145.69,50504.0
2022-12-15 15:30:00,145.68,145.75,145.01,145.13,272896.0,145.68,145.75,145.01,145.13,272896.0
2022-12-16 09:30:00,144.23,144.69,143.11,143.88,241360.0,144.23,144.69,143.11,143.88,241360.0
2022-12-16 10:00:00,143.88,143.88,142.54,142.81,53955.0,143.88,143.88,142.54,142.81,53955.0
2022-12-16 10:30:00,142.8,143.09,142.34,143.09,58344.0,142.8,143.09,142.34,143.09,58344.0
2022-12-16 11:00:00,143.04,143.09,142.25,142.88,60826.0,143.04,143.09,142.25,142.88,60826.0
2022-12-16 11:30:00,142.86,142.96,142.25,142.31,36464.0,142.86,142.96,142.25,142.31,36464.0
2022-12-16 12:00:00,142.37,142.78,142.11,142.57,38852.0,142.37,142.78,142.11,142.57,38852.0
2022-12-16 12:30:00,142.55,142.94,142.52,142.62,24352.0,142.55,142.94,142.52,142.62,24352.0
2022-12-16 13:00:00,142.62,142.72,142.15,142.24,33685.0,142.62,142.72,142.15,142.24,33685.0
2022-12-16 13:30:00,142.25,142.45,142.01,142.16,36003.0,142.25,142.45,142.01,142.16,36003.0
2022-12-16 14:00:00,142.16,143.27,142.11,143.14,52774.0,142.16,143.27,142.11,143.14,52774.0
2022-12-16 14:30:00,143.12,143.74,142.91,143.7,36217.0,143.12,143.74,142.91,143.7,36217.0
2022-12-16 15:00:00,143.69,143.96,143.47,143.59,44316.0,143.69,143.96,143.47,143.59,44316.0
2022-12-16 15:30:00,143.61,143.84,142.26,142.61,324764.0,143.61,143.84,142.26,142.61,324764.0
2022-12-19 09:30:00,142.89,143.0,142.0,142.23,39337.0,142.89,143.0,142.0,142.23,39337.0
2022-12-19 10:00:00,142.13,142.5,141.75,142.32,70867.0,142.13,142.5,141.75,142.32,70867.0
2022-12-19 10:30:00,142.3,142.37,141.45,141.59,38652.0,142.3,142.37,141.45,141.59,38652.0
2022-12-19 11:00:00,141.62,142.21,141.15,142.03,43630.0,141.62,142.21,141.15,142.03,43630.0
2022-12-19 11:30:00,142.04,142.2,141.75,141.85,56900.0,142.04,142.2,141.75,141.85,56900.0
2022-12-19 12:00:00,141.92,142.23,141.34,141.34,41834.0,141.92,142.23,141.34,141.34,41834.0
2022-12-19 12:30:00,141.3,141.3,140.78,140.93,29651.0,141.3,141.3,140.78,140.93,29651.0
2022-12-19 13:00:00,140.98,141.27,140.77,141.06,25558.0,140.98,141.27,140.77,141.06,25558.0
2022-12-19 13:30:00,141.09,141.27,140.43,140.56,25788.0,141.09,141.27,140.43,140.56,25788.0
2022-12-19 14:00:00,140.54,140.56,140.19,140.36,35688.0,140.54,140.56,140.19,140.36,35688.0
2022-12-19 14:30:00,140.41,140.49,139.63,139.74,61749.0,140.41,140.49,139.63,139.74,61749.0
2022-12-19 15:00:00,139.72,139.72,139.13,139.43,78756.0,139.72,139.72,139.13,139.43,78756.0
2022-12-19 15:30:00,139.45,139.64,139.13,139.43,298551.0,139.45,139.64,139.13,139.43,298551.0
2022-12-20 09:30:00,139.12,139.14,137.4,138.09,59736.0,139.12,139.14,137.4,138.09,59736.0
2022-12-20 10:00:00,138.08,138.79,137.77,138.79,62513.0,138.08,138.79,137.77,138.79,62513.0
2022-12-20 10:30:00,138.8,138.95,138.33,138.33,45587.0,138.8,138.95,138.33,138.33,45587.0
2022-12-20 11:00:00,138.31,138.42,137.4,138.33,112517.0,138.31,138.42,137.4,138.33,112517.0
2022-12-20 11:30:00,138.35,139.03,138.15,138.96,38602.0,138.35,139.03,138.15,138.96,38602.0
2022-12-20 12:00:00,139.0,139.56,138.96,139.42,44519.0,139.0,139.56,138.96,139.42,44519.0
2022-12-20 12:30:00,139.41,139.62,139.19,139.39,25075.0,139.41,139.62,139.19,139.39,25075.0
2022-12-20 13:00:00,139.43,139.7,139.33,139.41,24682.0,139.43,139.7,139.33,139.41,24682.0
2022-12-20 13:30:00,139.41,139.87,139.3,139.36,44517.0,139.41,139.87,139.3,139.36,44517.0
2022-12-20 14:00:00,139.35,139.87,139.33,139.66,38328.0,139.35,139.87,139.33,139.66,38328.0
2022-12-20 14:30:00,139.67,139.69,139.34,139.36,31526.0,139.67,139.69,139.34,139.36,31526.0
2022-12-20 15:00:00,139.36,139.72,139.05,139.67,53971.0,139.36,139.72,139.05,139.67,53971.0
2022-12-20 15:30:00,139.65,139.84,138.92,139.23,211596.0,139.65,139.84,138.92,139.23,211596.0
2022-12-21 09:30:00,140.66,140.95,137.34,137.91,92449.0,140.66,140.95,137.34,137.91,92449.0
2022-12-21 10:00:00,137.98,139.63,137.97,139.58,43138.0,137.98,139.63,137.97,139.58,43138.0
2022-12-21 10:30:00,139.58,140.13,139.49,140.13,31044.0,139.58,140.13,139.49,140.13,31044.0
2022-12-21 11:00:00,140.19,140.63,139.87,139.97,29696.0,140.19,140.63,139.87,139.97,29696.0
2022-12-21 11:30:00,139.99,140.26,139.77,140.25,30647.0,139.99,140.26,139.77,140.25,30647.0
2022-12-21 12:00:00,140.21,140.26,139.94,140.26,22346.0,140.21,140.26,139.94,140.26,22346.0
2022-12-21 12:30:00,140.27,140.84,140.24,140.81,27535.0,140.27,140.84,140.24,140.81,27535.0
2022-12-21 13:00:00,140.78,141.01,140.51,140.53,21664.0,140.78,141.01,140.51,140.53,21664.0
2022-12-21 13:30:00,140.54,140.63,140.34,140.34,27844.0,140.54,140.63,140.34,140.34,27844.0
2022-12-21 14:00:00,140.34,140.66,140.32,140.34,32783.0,140.34,140.66,140.32,140.34,32783.0
2022-12-21 14:30:00,140.32,140.54,140.04,140.2,41547.0,140.32,140.54,140.04,140.2,41547.0
2022-12-21 15:00:00,140.24,140.33,139.84,140.02,47200.0,140.24,140.33,139.84,140.02,47200.0
2022-12-21 15:30:00,140.03,140.31,139.98,140.18,138367.0,140.03,140.31,139.98,140.18,138367.0
2022-12-22 09:30:00,139.8,140.77,138.9,139.18,58855.0,139.8,140.77,138.9,139.18,58855.0
2022-12-22 10:00:00,139.09,139.1,138.01,138.19,31165.0,139.09,139.1,138.01,138.19,31165.0
2022-12-22 10:30:00,138.0,138.76,137.93,138.46,36690.0,138.0,138.76,137.93,138.46,36690.0
2022-12-22 11:00:00,138.37,138.87,138.05,138.76,21107.0,138.37,138.87,138.05,138.76,21107.0
2022-12-22 11:30:00,138.75,138.85,138.27,138.74,19305.0,138.75,138.85,138.27,138.74,19305.0
2022-12-22 12:00:00,138.75,138.95,138.5,138.53,20520.0,138.75,138.95,138.5,138.53,20520.0
2022-12-22 12:30:00,138.55,138.59,138.05,138.09,24179.0,138.55,138.59,138.05,138.09,24179.0
2022-12-22 13:00:00,138.1,138.39,137.77,138.38,38121.0,138.1,138.39,137.77,138.38,38121.0
2022-12-22 13:30:00,138.39,138.48,138.05,138.12,29147.0,138.39,138.48,138.05,138.12,29147.0
2022-12-22 14:00:00,138.14,139.14,138.13,139.12,43699.0,138.14,139.14,138.13,139.12,43699.0
2022-12-22 14:30:00,139.14,139.77,139.0,139.77,47577.0,139.14,139.77,139.0,139.77,47577.0
2022-12-22 15:00:00,139.77,140.03,139.57,140.0,39175.0,139.77,140.03,139.57,140.0,39175.0
2022-12-22 15:30:00,140.02,140.25,139.45,140.05,148577.0,140.02,140.25,139.45,140.05,148577.0
2022-12-23 09:30:00,139.87,140.15,139.23,139.68,21731.0,139.87,140.15,139.23,139.68,21731.0
2022-12-23 10:00:00,139.74,140.74,139.53,140.74,25087.0,139.74,140.74,139.53,140.74,25087.0
2022-12-23 10:30:00,140.77,141.1,140.53,140.53,25555.0,140.77,141.1,140.53,140.53,25555.0
2022-12-23 11:00:00,140.64,140.98,140.38,140.69,17645.0,140.64,140.98,140.38,140.69,17645.0
2022-12-23 11:30:00,140.74,141.64,140.74,141.63,34549.0,140.74,141.64,140.74,141.63,34549.0
2022-12-23 12:00:00,141.65,142.04,141.59,141.89,18754.0,141.65,142.04,141.59,141.89,18754.0
2022-12-23 12:30:00,141.89,142.01,141.58,142.0,60242.0,141.89,142.01,141.58,142.0,60242.0
2022-12-23 13:00:00,142.04,142.25,141.91,142.2,23670.0,142.04,142.25,141.91,142.2,23670.0
2022-12-23 13:30:00,142.23,142.33,141.8,141.9,17069.0,142.23,142.33,141.8,141.9,17069.0
2022-12-23 14:00:00,141.9,141.93,141.51,141.73,20012.0,141.9,141.93,141.51,141.73,20012.0
2022-12-23 14:30:00,141.72,142.0,141.67,142.0,22201.0,141.72,142.0,141.67,142.0,22201.0
2022-12-23 15:00:00,142.03,142.14,141.68,141.82,29272.0,142.03,142.14,141.68,141.82,29272.0
2022-12-23 15:30:00,141.81,141.94,141.48,141.92,109867.0,141.81,141.94,141.48,141.92,109867.0
2022-12-27 09:30:00,142.35,142.74,141.81,142.28,34093.0,142.35,142.74,141.81,142.28,34093.0
2022-12-27 10:00:00,142.26,142.35,141.86,142.29,30598.0,142.26,142.35,141.86,142.29,30598.0
2022-12-27 10:30:00,142.4,142.56,141.79,141.83,15361.0,142.4,142.56,141.79,141.83,15361.0
2022-12-27 11:00:00,141.71,142.05,141.62,142.05,18487.0,141.71,142.05,141.62,142.05,18487.0
2022-12-27 11:30:00,142.09,142.4,141.61,142.22,34859.0,142.09,142.4,141.61,142.22,34859.0
2022-12-27 12:00:00,142.11,142.41,141.88,142.0,28660.0,142.11,142.41,141.88,142.0,28660.0
2022-12-27 12:30:00,141.96,142.23,141.78,141.96,16478.0,141.96,142.23,141.78,141.96,16478.0
2022-12-27 13:00:00,142.02,142.36,141.95,141.95,13750.0,142.02,142.36,141.95,141.95,13750.0
2022-12-27 13:30:00,141.99,141.99,141.57,141.68,22116.0,141.99,141.99,141.57,141.68,22116.0
2022-12-27 14:00:00,141.69,141.95,141.61,141.66,20715.0,141.69,141.95,141.61,141.66,20715.0
2022-12-27 14:30:00,141.66,141.9,141.47,141.83,16577.0,141.66,141.9,141.47,141.83,16577.0
2022-12-27 15:00:00,141.84,142.15,141.78,142.13,27663.0,141.84,142.15,141.78,142.13,27663.0
2022-12-27 15:30:00,142.1,142.41,141.73,142.19,134053.0,142.1,142.41,141.73,142.19,134053.0
2022-12-28 09:30:00,142.41,143.75,141.86,143.17,51291.0,142.41,143.75,141.86,143.17,51291.0
2022-12-28 10:00:00,143.12,143.56,142.9,142.94,26724.0,143.12,143.56,142.9,142.94,26724.0
2022-12-28 10:30:00,142.82,143.4,142.73,142.79,27370.0,142.82,143.4,142.73,142.79,27370.0
2022-12-28 11:00:00,142.72,142.89,142.4,142.47,44062.0,142.72,142.89,142.4,142.47,44062.0
2022-12-28 11:30:00,142.46,142.57,142.13,142.19,17457.0,142.46,142.57,142.13,142.19,17457.0
2022-12-28 12:00:00,142.13,142.29,142.0,142.17,16522.0,142.13,142.29,142.0,142.17,16522.0
2022-12-28 12:30:00,142.17,142.9,142.17,142.89,13296.0,142.17,142.9,142.17,142.89,13296.0
2022-12-28 13:00:00,142.9,143.11,142.57,142.69,18577.0,142.9,143.11,142.57,142.69,18577.0
2022-12-28 13:30:00,142.72,142.72,142.28,142.49,22200.0,142.72,142.72,142.28,142.49,22200.0
2022-12-28 14:00:00,142.5,142.75,142.31,142.5,14277.0,142.5,142.75,142.31,142.5,14277.0
2022-12-28 14:30:00,142.42,142.9,142.35,142.55,18229.0,142.42,142.9,142.35,142.55,18229.0
2022-12-28 15:00:00,142.54,142.56,141.92,141.94,40808.0,142.54,142.56,141.92,141.94,40808.0
2022-12-28 15:30:00,141.95,142.23,141.45,141.55,135823.0,141.95,142.23,141.45,141.55,135823.0
2022-12-29 09:30:00,142.18,143.04,141.74,142.89,23324.0,142.18,143.04,141.74,142.89,23324.0
2022-12-29 10:00:00,142.89,143.57,142.88,143.12,26898.0,142.89,143.57,142.88,143.12,26898.0
2022-12-29 10:30:00,143.11,143.76,143.1,143.47,23928.0,143.11,143.76,143.1,143.47,23928.0
2022-12-29 11:00:00,143.44,143.58,143.01,143.37,26742.0,143.44,143.58,143.01,143.37,26742.0
2022-12-29 11:30:00,143.36,143.84,143.34,143.77,28488.0,143.36,143.84,143.34,143.77,28488.0
2022-12-29 12:00:00,143.8,143.89,143.6,143.69,22150.0,143.8,143.89,143.6,143.69,22150.0
2022-12-29 12:30:00,143.68,143.68,143.2,143.58,11474.0,143.68,143.68,143.2,143.58,11474.0
2022-12-29 13:00:00,143.59,143.74,143.4,143.6,16508.0,143.59,143.74,143.4,143.6,16508.0
2022-12-29 13:30:00,143.57,143.77,143.27,143.77,15932.0,143.57,143.77,143.27,143.77,15932.0
2022-12-29 14:00:00,143.76,143.95,143.38,143.54,46531.0,143.76,143.95,143.38,143.54,46531.0
2022-12-29 14:30:00,143.53,143.64,143.45,143.46,17019.0,143.53,143.64,143.45,143.46,17019.0
2022-12-29 15:00:00,143.43,143.45,142.94,143.11,24166.0,143.43,143.45,142.94,143.11,24166.0
2022-12-29 15:30:00,143.14,143.31,142.75,142.96,111236.0,143.14,143.31,142.75,142.96,111236.0
2022-12-30 09:30:00,142.56,142.58,141.72,142.22,29088.0,142.56,142.58,141.72,142.22,29088.0
2022-12-30 10:00:00,142.18,142.98,142.12,142.56,34569.0,142.18,142.98,142.12,142.56,34569.0
2022-12-30 10:30:00,142.52,142.53,141.97,142.03,13759.0,142.52,142.53,141.97,142.03,13759.0
2022-12-30 11:00:00,142.01,142.31,141.48,141.64,18992.0,142.01,142.31,141.48,141.64,18992.0
2022-12-30 11:30:00,141.68,141.95,141.6,141.89,20509.0,141.68,141.95,141.6,141.89,20509.0
2022-12-30 12:00:00,141.88,142.0,141.72,141.77,17804.0,141.88,142.0,141.72,141.77,17804.0
2022-12-30 12:30:00,141.71,141.87,141.39,141.6,13102.0,141.71,141.87,141.39,141.6,13102.0
2022-12-30 13:00:00,141.59,141.61,140.56,140.96,16708.0,141.59,141.61,140.56,140.96,16708.0
2022-12-30 13:30:00,141.01,141.21,140.87,140.93,13089.0,141.01,141.21,140.87,140.93,13089.0
2022-12-30 14:00:00,140.93,140.99,140.6,140.67,16816.0,140.93,140.99,140.6,140.67,16816.0
2022-12-30 14:30:00,140.65,140.73,140.36,140.44,20587.0,140.65,140.73,140.36,140.44,20587.0
2022-12-30 15:00:00,140.45,141.12,140.45,140.68,63862.0,140.45,141.12,140.45,140.68,63862.0
2022-12-30 15:30:00,140.68,141.47,140.64,141.41,157425.0,140.68,141.47,140.64,141.41,157425.0
2023-01-03 09:30:00,141.62,143.06,140.89,140.99,75087.0,141.62,143.06,140.89,140.99,75087.0
2023-01-03 10:00:00,140.99,141.92,140.97,141.91,44474.0,140.99,141.92,140.97,141.91,44474.0
2023-01-03 10:30:00,141.85,142.8,141.63,142.37,51131.0,141.85,142.8,141.63,142.37,51131.0
2023-01-03 11:00:00,142.43,142.54,141.69,142.02,25229.0,142.43,142.54,141.69,142.02,25229.0
2023-01-03 11:30:00,142.03,142.04,141.48,141.65,19663.0,142.03,142.04,141.48,141.65,19663.0
2023-01-03 12:00:00,141.63,141.63,140.5,140.5,20213.0,141.63,141.63,140.5,140.5,20213.0
2023-01-03 12:30:00,140.55,140.98,140.12,140.42,28576.0,140.55,140.98,140.12,140.42,28576.0
2023-01-03 13:00:00,140.44,140.56,140.22,140.47,14635.0,140.44,140.56,140.22,140.47,14635.0
2023-01-03 13:30:00,140.45,140.95,140.32,140.73,37337.0,140.45,140.95,140.32,140.73,37337.0
2023-01-03 14:00:00,140.72,140.72,140.06,140.14,23883.0,140.72,140.72,140.06,140.14,23883.0
2023-01-03 14:30:00,140.12,140.69,139.84,140.44,22325.0,140.12,140.69,139.84,140.44,22325.0
2023-01-03 15:00:00,140.47,140.67,140.17,140.31,39314.0,140.47,140.67,140.17,140.31,39314.0
2023-01-03 15:30:00,140.33,140.45,139.76,140.26,226049.0,140.33,140.45,139.76,140.26,226049.0
2023-01-04 09:30:00,140.55,140.83,139.44,139.73,69253.0,140.55,140.83,139.44,139.73,69253.0
2023-01-04 10:00:00,139.71,139.77,137.95,138.58,70039.0,139.71,139.77,137.95,138.58,70039.0
2023-01-04 10:30:00,138.56,139.51,138.42,139.48,61098.0,138.56,139.51,138.42,139.48,61098.0
2023-01-04 11:00:00,139.52,140.15,139.43,140.0,35943.0,139.52,140.15,139.43,140.0,35943.0
2023-01-04 11:30:00,140.09,141.34,140.05,141.11,38021.0,140.09,141.34,140.05,141.11,38021.0
2023-01-04 12:00:00,141.13,141.23,140.84,140.88,26498.0,141.13,141.23,140.84,140.88,26498.0
2023-01-04 12:30:00,140.92,141.34,140.92,141.14,31012.0,140.92,141.34,140.92,141.14,31012.0
2023-01-04 13:00:00,141.15,141.32,140.83,141.12,21928.0,141.15,141.32,140.83,141.12,21928.0
2023-01-04 13:30:00,141.12,141.77,140.95,141.19,26469.0,141.12,141.77,140.95,141.19,26469.0
2023-01-04 14:00:00,141.21,141.76,140.62,140.76,48031.0,141.21,141.76,140.62,140.76,48031.0
2023-01-04 14:30:00,140.66,140.9,140.33,140.81,29928.0,140.66,140.9,140.33,140.81,29928.0
2023-01-04 15:00:00,140.8,141.05,140.4,140.41,40289.0,140.8,141.05,140.4,140.41,40289.0
2023-01-04 15:30:00,140.39,140.56,139.85,140.54,185713.0,140.39,140.56,139.85,140.54,185713.0
2023-01-05 09:30:00,140.14,140.33,138.55,139.76,106011.0,140.14,140.33,138.55,139.76,106011.0
2023-01-05 10:00:00,139.8,140.92,139.56,140.7,45808.0,139.8,140.92,139.56,140.7,45808.0
2023-01-05 10:30:00,140.65,141.35,140.4,141.0,53426.0,140.65,141.35,140.4,141.0,53426.0
2023-01-05 11:00:00,141.0,141.68,140.27,140.45,115868.0,141.0,141.68,140.27,140.45,115868.0
2023-01-05 11:30:00,140.5,140.94,140.31,140.68,129683.0,140.5,140.94,140.31,140.68,129683.0
2023-01-05 12:00:00,140.83,141.83,140.83,141.78,37198.0,140.83,141.83,140.83,141.78,37198.0
2023-01-05 12:30:00,141.82,142.1,141.63,141.92,26248.0,141.82,142.1,141.63,141.92,26248.0
2023-01-05 13:00:00,141.9,142.5,141.38,142.37,30107.0,141.9,142.5,141.38,142.37,30107.0
2023-01-05 13:30:00,142.31,142.66,142.23,142.43,30160.0,142.31,142.66,142.23,142.43,30160.0
2023-01-05 14:00:00,142.46,142.67,142.26,142.49,20642.0,142.46,142.67,142.26,142.49,20642.0
2023-01-05 14:30:00,142.49,143.25,142.49,142.95,30235.0,142.49,143.25,142.49,142.95,30235.0
2023-01-05 15:00:00,142.92,142.92,142.51,142.75,39544.0,142.92,142.92,142.51,142.75,39544.0
2023-01-05 15:30:00,142.7,142.7,142.15,142.55,143916.0,142.7,142.7,142.15,142.55,143916.0
2023-01-06 09:30:00,143.8,145.16,143.65,145.03,117235.0,143.8,145.16,143.65,145.03,117235.0
2023-01-06 10:00:00,145.15,145.78,145.02,145.71,44435.0,145.15,145.78,145.02,145.71,44435.0
2023-01-06 10:30:00,145.66,146.38,145.5,146.31,203078.0,145.66,146.38,145.5,146.31,203078.0
2023-01-06 11:00:00,146.34,146.79,145.45,145.48,71120.0,146.34,146.79,145.45,145.48,71120.0
2023-01-06 11:30:00,145.44,145.6,145.0,145.46,42785.0,145.44,145.6,145.0,145.46,42785.0
2023-01-06 12:00:00,145.44,145.6,144.79,144.83,28635.0,145.44,145.6,144.79,144.83,28635.0
2023-01-06 12:30:00,144.85,145.16,144.61,144.69,35912.0,144.85,145.16,144.61,144.69,35912.0
2023-01-06 13:00:00,144.7,145.07,144.65,144.97,19781.0,144.7,145.07,144.65,144.97,19781.0
2023-01-06 13:30:00,144.97,145.44,144.96,145.39,30216.0,144.97,145.44,144.96,145.39,30216.0
2023-01-06 14:00:00,145.39,146.08,145.39,145.98,53016.0,145.39,146.08,145.39,145.98,53016.0
2023-01-06 14:30:00,146.01,146.71,146.0,146.42,52018.0,146.01,146.71,146.0,146.42,52018.0
2023-01-06 15:00:00,146.43,146.77,146.01,146.03,92431.0,146.43,146.77,146.01,146.03,92431.0
2023-01-06 15:30:00,146.03,146.69,145.76,145.79,238184.0,146.03,146.69,145.76,145.79,238184.0
2023-01-09 09:30:00,145.83,146.45,145.5,146.0,57878.0,145.83,146.45,145.5,146.0,57878.0
2023-01-09 10:00:00,146.01,146.26,145.5,145.96,34705.0,146.01,146.26,145.5,145.96,34705.0
2023-01-09 10:30:00,145.92,146.68,145.92,146.21,28807.0,145.92,146.68,145.92,146.21,28807.0
2023-01-09 11:00:00,146.11,146.52,145.83,145.84,21728.0,146.11,146.52,145.83,145.84,21728.0
2023-01-09 11:30:00,145.81,145.98,145.57,145.95,14738.0,145.81,145.98,145.57,145.95,14738.0
2023-01-09 12:00:00,145.96,146.04,145.45,145.68,21834.0,145.96,146.04,145.45,145.68,21834.0
2023-01-09 12:30:00,145.63,145.67,144.73,144.8,19023.0,145.63,145.67,144.73,144.8,19023.0
2023-01-09 13:00:00,144.8,145.18,144.77,145.1,17269.0,144.8,145.18,144.77,145.1,17269.0
2023-01-09 13:30:00,145.12,145.53,145.03,145.22,46659.0,145.12,145.53,145.03,145.22,46659.0
2023-01-09 14:00:00,145.24,145.48,145.01,145.1,28607.0,145.24,145.48,145.01,145.1,28607.0
2023-01-09 14:30:00,145.09,145.35,145.02,145.07,41731.0,145.09,145.35,145.02,145.07,41731.0
2023-01-09 15:00:00,145.08,145.16,144.23,144.27,61594.0,145.08,145.16,144.23,144.27,61594.0
2023-01-09 15:30:00,144.26,144.54,143.87,143.97,133605.0,144.26,144.54,143.87,143.97,133605.0
2023-01-10 09:30:00,143.97,144.59,142.62,142.69,38070.0,143.97,144.59,142.62,142.69,38070.0
2023-01-10 10:00:00,142.71,143.73,142.28,143.4,58190.0,142.71,143.73,142.28,143.4,58190.0
2023-01-10 10:30:00,143.3,143.33,142.48,143.06,41527.0,143.3,143.33,142.48,143.06,41527.0
2023-01-10 11:00:00,143.14,143.66,143.03,143.58,27792.0,143.14,143.66,143.03,143.58,27792.0
2023-01-10 11:30:00,143.54,144.1,143.32,144.09,18925.0,143.54,144.1,143.32,144.09,18925.0
2023-01-10 12:00:00,144.09,144.35,143.78,144.31,16894.0,144.09,144.35,143.78,144.31,16894.0
2023-01-10 12:30:00,144.28,144.67,144.24,144.58,13813.0,144.28,144.67,144.24,144.58,13813.0
2023-01-10 13:00:00,144.57,144.73,144.17,144.66,15163.0,144.57,144.73,144.17,144.66,15163.0
2023-01-10 13:30:00,144.65,145.44,144.57,145.14,29785.0,144.65,145.44,144.57,145.14,29785.0
2023-01-10 14:00:00,145.15,145.48,144.96,145.18,24018.0,145.15,145.48,144.96,145.18,24018.0
2023-01-10 14:30:00,145.15,145.48,144.81,144.92,35563.0,145.15,145.48,144.81,144.92,35563.0
2023-01-10 15:00:00,144.91,145.4,144.86,145.33,40466.0,144.91,145.4,144.86,145.33,40466.0
2023-01-10 15:30:00,145.31,146.3,145.17,145.88,190882.0,145.31,146.3,145.17,145.88,190882.0
2023-01-11 09:30:00,146.64,147.88,146.28,147.66,70096.0,146.64,147.88,146.28,147.66,70096.0
2023-01-11 10:00:00,147.62,148.58,147.62,147.78,80435.0,147.62,148.58,147.62,147.78,80435.0
2023-01-11 10:30:00,147.72,148.14,146.96,147.29,124053.0,147.72,148.14,146.96,147.29,124053.0
2023-01-11 11:00:00,147.33,147.36,146.9,147.07,43999.0,147.33,147.36,146.9,147.07,43999.0
2023-01-11 11:30:00,147.17,147.22,146.48,146.88,36879.0,147.17,147.22,146.48,146.88,36879.0
2023-01-11 12:00:00,146.87,147.4,146.3,147.11,43171.0,146.87,147.4,146.3,147.11,43171.0
2023-01-11 12:30:00,147.16,147.41,147.12,147.17,34511.0,147.16,147.41,147.12,147.17,34511.0
2023-01-11 13:00:00,147.2,147.62,147.04,147.45,44307.0,147.2,147.62,147.04,147.45,44307.0
2023-01-11 13:30:00,147.4,147.47,147.13,147.35,49574.0,147.4,147.47,147.13,147.35,49574.0
2023-01-11 14:00:00,147.38,147.78,147.18,147.73,44524.0,147.38,147.78,147.18,147.73,44524.0
2023-01-11 14:30:00,147.73,147.96,147.64,147.73,46106.0,147.73,147.96,147.64,147.73,46106.0
2023-01-11 15:00:00,147.75,148.34,147.7,148.28,62644.0,147.75,148.34,147.7,148.28,62644.0
2023-01-11 15:30:00,148.26,148.58,147.88,148.0,269895.0,148.26,148.58,147.88,148.0,269895.0
2023-01-12 09:30:00,147.94,148.27,145.78,146.28,56243.0,147.94,148.27,145.78,146.28,56243.0
2023-01-12 10:00:00,146.31,146.89,145.76,146.12,59074.0,146.31,146.89,145.76,146.12,59074.0
2023-01-12 10:30:00,146.02,146.45,145.48,145.77,50505.0,146.02,146.45,145.48,145.77,50505.0
2023-01-12 11:00:00,145.71,145.71,145.15,145.34,32252.0,145.71,145.71,145.15,145.34,32252.0
2023-01-12 11:30:00,145.38,145.73,144.87,145.7,26762.0,145.38,145.73,144.87,145.7,26762.0
2023-01-12 12:00:00,145.74,146.1,145.7,146.09,26185.0,145.74,146.1,145.7,146.09,26185.0
2023-01-12 12:30:00,146.12,146.51,145.89,146.51,20516.0,146.12,146.51,145.89,146.51,20516.0
2023-01-12 13:00:00,146.43,146.69,145.64,145.67,30803.0,146.43,146.69,145.64,145.67,30803.0
2023-01-12 13:30:00,145.57,146.56,145.49,146.45,42102.0,145.57,146.56,145.49,146.45,42102.0
2023-01-12 14:00:00,146.46,146.6,146.23,146.25,27414.0,146.46,146.6,146.23,146.25,27414.0
2023-01-12 14:30:00,146.28,146.5,146.05,146.27,33918.0,146.28,146.5,146.05,146.27,33918.0
2023-01-12 15:00:00,146.26,146.43,145.83,145.83,44780.0,146.26,146.43,145.83,145.83,44780.0
2023-01-12 15:30:00,145.81,146.74,145.81,146.62,200765.0,145.81,146.74,145.81,146.62,200765.0
2023-01-13 09:30:00,146.47,147.41,146.07,147.27,33940.0,146.47,147.41,146.07,147.27,33940.0
2023-01-13 10:00:00,147.14,147.73,147.11,147.53,32651.0,147.14,147.73,147.11,147.53,32651.0
2023-01-13 10:30:00,147.61,147.93,147.4,147.88,25331.0,147.61,147.93,147.4,147.88,25331.0
2023-01-13 11:00:00,147.92,147.95,147.14,147.15,33383.0,147.92,147.95,147.14,147.15,33383.0
2023-01-13 11:30:00,147.12,147.27,146.79,146.99,14074.0,147.12,147.27,146.79,146.99,14074.0
2023-01-13 12:00:00,146.9,147.17,146.84,147.16,18181.0,146.9,147.17,146.84,147.16,18181.0
2023-01-13 12:30:00,147.15,147.29,146.91,147.04,16698.0,147.15,147.29,146.91,147.04,16698.0
2023-01-13 13:00:00,147.12,147.23,147.01,147.23,15228.0,147.12,147.23,147.01,147.23,15228.0
2023-01-13 13:30:00,147.28,147.65,147.15,147.25,64106.0,147.28,147.65,147.15,147.25,64106.0
2023-01-13 14:00:00,147.25,147.47,147.03,147.4,23719.0,147.25,147.47,147.03,147.4,23719.0
2023-01-13 14:30:00,147.46,147.47,146.94,146.96,26620.0,147.46,147.47,146.94,146.96,26620.0
2023-01-13 15:00:00,146.97,147.17,146.82,146.87,37873.0,146.97,147.17,146.82,146.87,37873.0
2023-01-13 15:30:00,146.87,147.4,146.87,147.26,196897.0,146.87,147.4,146.87,147.26,196897.0
2023-01-17 09:30:00,146.86,147.22,146.0,146.73,56621.0,146.86,147.22,146.0,146.73,56621.0
2023-01-17 10:00:00,146.75,147.15,146.32,146.32,71898.0,146.75,147.15,146.32,146.32,71898.0
2023-01-17 10:30:00,146.37,146.66,146.12,146.15,27145.0,146.37,146.66,146.12,146.15,27145.0
2023-01-17 11:00:00,146.17,146.22,145.92,146.1,35281.0,146.17,146.22,145.92,146.1,35281.0
2023-01-17 11:30:00,146.1,146.84,145.94,146.47,33484.0,146.1,146.84,145.94,146.47,33484.0
2023-01-17 12:00:00,146.48,146.82,146.36,146.43,24953.0,146.48,146.82,146.36,146.43,24953.0
2023-01-17 12:30:00,146.39,146.82,146.27,146.72,50562.0,146.39,146.82,146.27,146.72,50562.0
2023-01-17 13:00:00,146.72,147.15,146.72,147.06,19858.0,146.72,147.15,146.72,147.06,19858.0
2023-01-17 13:30:00,147.08,147.46,147.05,147.41,29617.0,147.08,147.46,147.05,147.41,29617.0
2023-01-17 14:00:00,147.39,147.57,146.97,147.15,22998.0,147.39,147.57,146.97,147.15,22998.0
2023-01-17 14:30:00,147.19,147.54,147.17,147.33,22889.0,147.19,147.54,147.17,147.33,22889.0
2023-01-17 15:00:00,147.32,147.48,147.19,147.38,29651.0,147.32,147.48,147.19,147.38,29651.0
2023-01-17 15:30:00,147.36,147.85,147.36,147.72,148805.0,147.36,147.85,147.36,147.72,148805.0
2023-01-18 09:30:00,147.74,148.55,147.59,148.14,23105.0,147.74,148.55,147.59,148.14,23105.0
2023-01-18 10:00:00,148.25,148.39,147.69,147.72,38214.0,148.25,148.39,147.69,147.72,38214.0
2023-01-18 10:30:00,147.67,147.71,147.27,147.42,30306.0,147.67,147.71,147.27,147.42,30306.0
2023-01-18 11:00:00,147.44,147.47,146.66,146.75,37159.0,147.44,147.47,146.66,146.75,37159.0
2023-01-18 11:30:00,146.71,146.87,146.18,146.67,27334.0,146.71,146.87,146.18,146.67,27334.0
2023-01-18 12:00:00,146.69,146.69,146.33,146.43,21612.0,146.69,146.69,146.33,146.43,21612.0
2023-01-18 12:30:00,146.41,146.61,146.32,146.43,39463.0,146.41,146.61,146.32,146.43,39463.0
2023-01-18 13:00:00,146.4,146.54,146.09,146.54,55114.0,146.4,146.54,146.09,146.54,55114.0
2023-01-18 13:30:00,146.52,146.63,146.28,146.36,31599.0,146.52,146.63,146.28,146.36,31599.0
2023-01-18 14:00:00,146.36,146.53,145.91,146.0,86008.0,146.36,146.53,145.91,146.0,86008.0
2023-01-18 14:30:00,145.99,146.27,145.48,145.5,48456.0,145.99,146.27,145.48,145.5,48456.0
2023-01-18 15:00:00,145.47,145.52,145.12,145.25,21576.0,145.47,145.52,145.12,145.25,21576.0
2023-01-18 15:30:00,145.24,145.27,144.25,144.34,196401.0,145.24,145.27,144.25,144.34,196401.0
2023-01-19 09:30:00,142.37,142.73,140.69,141.6,144984.0,142.37,142.73,140.69,141.6,144984.0
2023-01-19 10:00:00,141.63,141.83,141.06,141.36,65604.0,141.63,141.83,141.06,141.36,65604.0
2023-01-19 10:30:00,141.31,141.62,141.06,141.47,42504.0,141.31,141.62,141.06,141.47,42504.0
2023-01-19 11:00:00,141.52,143.0,141.51,142.32,87444.0,141.52,143.0,141.51,142.32,87444.0
2023-01-19 11:30:00,142.29,142.79,142.06,142.67,86847.0,142.29,142.79,142.06,142.67,86847.0
2023-01-19 12:00:00,142.73,143.31,142.38,143.16,158179.0,142.73,143.31,142.38,143.16,158179.0
2023-01-19 12:30:00,143.17,143.63,142.93,143.63,48854.0,143.17,143.63,142.93,143.63,48854.0
2023-01-19 13:00:00,143.66,143.77,143.23,143.47,62371.0,143.66,143.77,143.23,143.47,62371.0
2023-01-19 13:30:00,143.47,144.34,143.19,143.22,70737.0,143.47,144.34,143.19,143.22,70737.0
2023-01-19 14:00:00,143.25,143.57,143.02,143.35,198945.0,143.25,143.57,143.02,143.35,198945.0
2023-01-19 14:30:00,143.33,143.54,142.93,142.93,95180.0,143.33,143.54,142.93,142.93,95180.0
2023-01-19 15:00:00,142.92,143.13,142.14,142.14,118783.0,142.92,143.13,142.14,142.14,118783.0
2023-01-19 15:30:00,142.17,142.96,141.81,142.82,542308.0,142.17,142.96,141.81,142.82,542308.0
2023-01-20 09:30:00,142.05,143.34,141.56,143.04,227128.0,142.05,143.34,141.56,143.04,227128.0
2023-01-20 10:00:00,143.02,144.99,142.91,144.83,61008.0,143.02,144.99,142.91,144.83,61008.0
2023-01-20 10:30:00,144.82,144.88,144.18,144.37,54521.0,144.82,144.88,144.18,144.37,54521.0
2023-01-20 11:00:00,144.37,145.31,144.36,145.31,24819.0,144.37,145.31,144.36,145.31,24819.0
2023-01-20 11:30:00,145.28,145.41,144.79,144.89,35245.0,145.28,145.41,144.79,144.89,35245.0
2023-01-20 12:00:00,144.93,145.13,144.82,144.86,39319.0,144.93,145.13,144.82,144.86,39319.0
2023-01-20 12:30:00,144.86,145.62,144.81,145.58,34545.0,144.86,145.62,144.81,145.58,34545.0
2023-01-20 13:00:00,145.58,145.66,145.32,145.65,42060.0,145.58,145.66,145.32,145.65,42060.0
2023-01-20 13:30:00,145.65,146.53,145.65,146.43,114330.0,145.65,146.53,145.65,146.43,114330.0
2023-01-20 14:00:00,146.44,147.23,146.21,147.23,98100.0,146.44,147.23,146.21,147.23,98100.0
2023-01-20 14:30:00,147.2,147.69,147.2,147.69,80675.0,147.2,147.69,147.2,147.69,80675.0
2023-01-20 15:00:00,147.7,148.49,147.7,148.13,99565.0,147.7,148.49,147.7,148.13,99565.0
2023-01-20 15:30:00,148.13,148.26,147.46,147.8,410612.0,148.13,148.26,147.46,147.8,410612.0
2023-01-23 09:30:00,148.27,149.79,147.79,149.56,82291.0,148.27,149.79,147.79,149.56,82291.0
2023-01-23 10:00:00,149.66,150.1,149.31,149.84,72158.0,149.66,150.1,149.31,149.84,72158.0
2023-01-23 10:30:00,149.81,150.91,149.81,150.44,60116.0,149.81,150.91,149.81,150.44,60116.0
2023-01-23 11:00:00,150.49,151.37,150.48,150.72,45485.0,150.49,151.37,150.48,150.72,45485.0
2023-01-23 11:30:00,150.72,151.5,150.64,151.26,61664.0,150.72,151.5,150.64,151.26,61664.0
2023-01-23 12:00:00,151.25,151.28,150.46,150.68,73706.0,151.25,151.28,150.46,150.68,73706.0
2023-01-23 12:30:00,150.78,151.09,150.62,151.01,48899.0,150.78,151.09,150.62,151.01,48899.0
2023-01-23 13:00:00,151.02,151.34,150.87,150.97,28483.0,151.02,151.34,150.87,150.97,28483.0
2023-01-23 13:30:00,151.0,151.51,150.93,151.17,55119.0,151.0,151.51,150.93,151.17,55119.0
2023-01-23 14:00:00,151.14,151.33,150.9,150.97,48384.0,151.14,151.33,150.9,150.97,48384.0
2023-01-23 14:30:00,151.0,151.15,150.39,150.62,47423.0,151.0,151.15,150.39,150.62,47423.0
2023-01-23 15:00:00,150.66,151.17,150.51,151.08,58193.0,150.66,151.17,150.51,151.08,58193.0
2023-01-23 15:30:00,151.15,151.4,150.84,151.04,234951.0,151.15,151.4,150.84,151.04,234951.0
2023-01-24 09:30:00,153.74,154.01,152.45,152.86,222413.0,153.74,154.01,152.45,152.86,222413.0
2023-01-24 10:00:00,152.89,153.05,151.22,151.27,107257.0,152.89,153.05,151.22,151.27,107257.0
2023-01-24 10:30:00,151.29,152.04,151.0,151.71,112589.0,151.29,152.04,151.0,151.71,112589.0
2023-01-24 11:00:00,151.71,152.16,151.38,151.97,188270.0,151.71,152.16,151.38,151.97,188270.0
2023-01-24 11:30:00,151.97,151.97,149.61,149.63,184110.0,151.97,151.97,149.61,149.63,184110.0
2023-01-24 12:00:00,149.67,149.71,148.08,149.25,357975.0,149.67,149.71,148.08,149.25,357975.0
2023-01-24 12:30:00,149.25,149.29,148.4,148.72,113098.0,149.25,149.29,148.4,148.72,113098.0
2023-01-24 13:00:00,148.73,148.94,147.83,147.95,101229.0,148.73,148.94,147.83,147.95,101229.0
2023-01-24 13:30:00,147.92,148.25,147.54,148.19,128565.0,147.92,148.25,147.54,148.19,128565.0
2023-01-24 14:00:00,148.19,148.24,147.46,147.98,113380.0,148.19,148.24,147.46,147.98,113380.0
2023-01-24 14:30:00,147.94,148.31,147.74,148.31,139477.0,147.94,148.31,147.74,148.31,139477.0
2023-01-24 15:00:00,148.32,148.57,145.74,146.02,230894.0,148.32,148.57,145.74,146.02,230894.0
2023-01-24 15:30:00,145.98,146.75,144.61,146.53,643680.0,145.98,146.75,144.61,146.53,643680.0
2023-01-25 09:30:00,145.48,145.67,143.12,145.56,130420.0,145.48,145.67,143.12,145.56,130420.0
2023-01-25 10:00:00,145.62,146.7,145.57,146.39,160258.0,145.62,146.7,145.57,146.39,160258.0
2023-01-25 10:30:00,146.43,147.37,145.9,147.0,113298.0,146.43,147.37,145.9,147.0,113298.0
2023-01-25 11:00:00,146.95,147.48,146.92,147.21,69886.0,146.95,147.48,146.92,147.21,69886.0
2023-01-25 11:30:00,147.23,147.93,146.9,147.75,57625.0,147.23,147.93,146.9,147.75,57625.0
2023-01-25 12:00:00,147.75,148.62,147.63,148.58,301494.0,147.75,148.62,147.63,148.58,301494.0
2023-01-25 12:30:00,148.62,148.82,148.34,148.62,109583.0,148.62,148.82,148.34,148.62,109583.0
2023-01-25 13:00:00,148.56,148.75,148.35,148.65,31031.0,148.56,148.75,148.35,148.65,31031.0
2023-01-25 13:30:00,148.62,148.8,148.39,148.74,66944.0,148.62,148.8,148.39,148.74,66944.0
2023-01-25 14:00:00,148.75,149.04,148.19,148.32,115106.0,148.75,149.04,148.19,148.32,115106.0
2023-01-25 14:30:00,148.3,148.57,148.21,148.5,35507.0,148.3,148.57,148.21,148.5,35507.0
2023-01-25 15:00:00,148.54,148.83,148.48,148.64,176346.0,148.54,148.83,148.48,148.64,176346.0
2023-01-25 15:30:00,148.62,149.65,148.52,149.57,303315.0,148.62,149.65,148.52,149.57,303315.0
2023-01-26 09:30:00,150.61,151.76,149.65,150.22,44478.0,150.61,151.76,149.65,150.22,44478.0
2023-01-26 10:00:00,150.23,150.97,150.01,150.46,43681.0,150.23,150.97,150.01,150.46,43681.0
2023-01-26 10:30:00,150.5,150.61,150.03,150.31,52699.0,150.5,150.61,150.03,150.31,52699.0
2023-01-26 11:00:00,150.31,150.9,150.07,150.29,54507.0,150.31,150.9,150.07,150.29,54507.0
2023-01-26 11:30:00,150.3,150.43,149.68,150.21,36043.0,150.3,150.43,149.68,150.21,36043.0
2023-01-26 12:00:00,150.26,150.73,150.13,150.53,26345.0,150.26,150.73,150.13,150.53,26345.0
2023-01-26 12:30:00,150.59,150.76,150.39,150.67,28538.0,150.59,150.76,150.39,150.67,28538.0
2023-01-26 13:00:00,150.69,150.9,150.49,150.49,14458.0,150.69,150.9,150.49,150.49,14458.0
2023-01-26 13:30:00,150.52,151.21,150.51,151.1,39154.0,150.52,151.21,150.51,151.1,39154.0
2023-01-26 14:00:00,151.1,151.68,150.99,151.68,41179.0,151.1,151.68,150.99,151.68,41179.0
2023-01-26 14:30:00,151.69,151.86,151.3,151.49,48088.0,151.69,151.86,151.3,151.49,48088.0
2023-01-26 15:00:00,151.46,151.53,150.96,151.17,108530.0,151.46,151.53,150.96,151.17,108530.0
2023-01-26 15:30:00,151.13,151.21,149.94,150.52,353789.0,151.13,151.21,149.94,150.52,353789.0
2023-01-27 09:30:00,150.48,150.66,149.97,150.17,52164.0,150.48,150.66,149.97,150.17,52164.0
2023-01-27 10:00:00,150.04,150.54,149.75,150.11,38619.0,150.04,150.54,149.75,150.11,38619.0
2023-01-27 10:30:00,150.11,150.26,149.6,149.76,54255.0,150.11,150.26,149.6,149.76,54255.0
2023-01-27 11:00:00,149.75,150.29,149.56,150.13,50974.0,149.75,150.29,149.56,150.13,50974.0
2023-01-27 11:30:00,150.17,150.49,150.17,150.26,14442.0,150.17,150.49,150.17,150.26,14442.0
2023-01-27 12:00:00,150.3,150.35,150.02,150.08,15805.0,150.3,150.35,150.02,150.08,15805.0
2023-01-27 12:30:00,150.02,150.28,150.02,150.21,20029.0,150.02,150.28,150.02,150.21,20029.0
2023-01-27 13:00:00,150.17,150.21,149.82,150.09,17927.0,150.17,150.21,149.82,150.09,17927.0
2023-01-27 13:30:00,150.11,150.2,149.91,150.09,23242.0,150.11,150.2,149.91,150.09,23242.0
2023-01-27 14:00:00,150.13,150.2,149.96,150.19,62939.0,150.13,150.2,149.96,150.19,62939.0
2023-01-27 14:30:00,150.2,150.58,150.1,150.33,58388.0,150.2,150.58,150.1,150.33,58388.0
2023-01-27 15:00:00,150.34,150.78,150.25,150.5,51334.0,150.34,150.78,150.25,150.5,51334.0
2023-01-27 15:30:00,150.49,150.64,150.01,150.39,317908.0,150.49,150.64,150.01,150.39,317908.0
2023-01-30 09:30:00,150.6,150.89,149.86,150.69,66869.0,150.6,150.89,149.86,150.69,66869.0
2023-01-30 10:00:00,150.59,150.8,150.38,150.64,66075.0,150.59,150.8,150.38,150.64,66075.0
2023-01-30 10:30:00,150.67,150.77,149.84,149.9,121700.0,150.67,150.77,149.84,149.9,121700.0
2023-01-30 11:00:00,149.84,150.21,149.69,149.95,59411.0,149.84,150.21,149.69,149.95,59411.0
2023-01-30 11:30:00,149.97,150.12,149.53,150.11,75869.0,149.97,150.12,149.53,150.11,75869.0
2023-01-30 12:00:00,150.07,150.07,149.19,149.49,42293.0,150.07,150.07,149.19,149.49,42293.0
2023-01-30 12:30:00,149.47,149.69,149.0,149.24,53533.0,149.47,149.69,149.0,149.24,53533.0
2023-01-30 13:00:00,149.17,149.32,148.77,149.32,25816.0,149.17,149.32,148.77,149.32,25816.0
2023-01-30 13:30:00,149.25,149.97,149.23,149.88,92133.0,149.25,149.97,149.23,149.88,92133.0
2023-01-30 14:00:00,149.89,149.9,149.06,149.2,30861.0,149.89,149.9,149.06,149.2,30861.0
2023-01-30 14:30:00,149.19,149.46,149.03,149.29,72416.0,149.19,149.46,149.03,149.29,72416.0
2023-01-30 15:00:00,149.29,149.36,148.58,148.61,140326.0,149.29,149.36,148.58,148.61,140326.0
2023-01-30 15:30:00,148.58,149.28,148.58,148.89,277009.0,148.58,149.28,148.58,148.89,277009.0
2023-01-31 09:30:00,148.78,149.89,148.27,149.4,51874.0,148.78,149.89,148.27,149.4,51874.0
2023-01-31 10:00:00,149.39,149.42,148.11,148.44,59675.0,149.39,149.42,148.11,148.44,59675.0
2023-01-31 10:30:00,148.52,148.59,147.76,147.85,110008.0,148.52,148.59,147.76,147.85,110008.0
2023-01-31 11:00:00,147.88,148.53,147.84,148.4,52693.0,147.88,148.53,147.84,148.4,52693.0
2023-01-31 11:30:00,148.36,148.76,147.77,148.6,43325.0,148.36,148.76,147.77,148.6,43325.0
2023-01-31 12:00:00,148.66,148.93,148.55,148.58,62018.0,148.66,148.93,148.55,148.58,62018.0
2023-01-31 12:30:00,148.59,148.79,148.43,148.75,53191.0,148.59,148.79,148.43,148.75,53191.0
2023-01-31 13:00:00,148.78,148.84,148.39,148.67,32060.0,148.78,148.84,148.39,148.67,32060.0
2023-01-31 13:30:00,148.67,149.19,148.42,149.18,30507.0,148.67,149.19,148.42,149.18,30507.0
2023-01-31 14:00:00,149.29,149.5,148.94,148.94,27815.0,149.29,149.5,148.94,148.94,27815.0
2023-01-31 14:30:00,148.97,149.09,148.81,148.95,31195.0,148.97,149.09,148.81,148.95,31195.0
2023-01-31 15:00:00,148.97,149.33,148.97,149.21,31127.0,148.97,149.33,148.97,149.21,31127.0
2023-01-31 15:30:00,149.22,150.23,149.21,150.2,185144.0,149.22,150.23,149.21,150.2,185144.0
2023-02-01 09:30:00,150.0,150.54,149.36,150.25,54779.0,150.0,150.54,149.36,150.25,54779.0
2023-02-01 10:00:00,150.08,150.31,149.44,150.0,28433.0,150.08,150.31,149.44,150.0,28433.0
2023-02-01 10:30:00,149.9,149.99,149.41,149.67,31161.0,149.9,149.99,149.41,149.67,31161.0
2023-02-01 11:00:00,149.63,151.2,149.52,151.2,30222.0,149.63,151.2,149.52,151.2,30222.0
2023-02-01 11:30:00,151.17,151.19,150.36,150.37,23828.0,151.17,151.19,150.36,150.37,23828.0
2023-02-01 12:00:00,150.35,150.46,149.85,150.04,26003.0,150.35,150.46,149.85,150.04,26003.0
2023-02-01 12:30:00,150.07,150.84,149.87,150.42,26666.0,150.07,150.84,149.87,150.42,26666.0
2023-02-01 13:00:00,150.42,150.98,150.41,150.9,19016.0,150.42,150.98,150.41,150.9,19016.0
2023-02-01 13:30:00,150.91,151.14,150.78,151.0,22227.0,150.91,151.14,150.78,151.0,22227.0
2023-02-01 14:00:00,150.61,151.32,150.33,150.55,48544.0,150.61,151.32,150.33,150.55,48544.0
2023-02-01 14:30:00,150.63,152.88,150.17,152.58,59017.0,150.63,152.88,150.17,152.58,59017.0
2023-02-01 15:00:00,152.72,153.62,152.7,153.43,59986.0,152.72,153.62,152.7,153.43,59986.0
2023-02-01 15:30:00,153.42,154.16,153.39,153.53,267444.0,153.42,154.16,153.39,153.53,267444.0
2023-02-02 09:30:00,153.45,154.05,152.63,153.9,56868.0,153.45,154.05,152.63,153.9,56868.0
2023-02-02 10:00:00,154.09,155.9,153.62,155.64,52318.0,154.09,155.9,153.62,155.64,52318.0
2023-02-02 10:30:00,155.64,156.93,155.63,156.87,87247.0,155.64,156.93,155.63,156.87,87247.0
2023-02-02 11:00:00,156.82,157.54,156.35,157.25,92894.0,156.82,157.54,156.35,157.25,92894.0
2023-02-02 11:30:00,157.27,157.55,156.64,156.67,47117.0,157.27,157.55,156.64,156.67,47117.0
2023-02-02 12:00:00,156.7,156.96,156.11,156.62,33258.0,156.7,156.96,156.11,156.62,33258.0
2023-02-02 12:30:00,156.64,157.35,156.56,157.35,36533.0,156.64,157.35,156.56,157.35,36533.0
2023-02-02 13:00:00,157.35,157.43,156.87,157.27,55814.0,157.35,157.43,156.87,157.27,55814.0
2023-02-02 13:30:00,157.33,157.95,157.29,157.53,84293.0,157.33,157.95,157.29,157.53,84293.0
2023-02-02 14:00:00,157.5,157.87,157.03,157.46,92734.0,157.5,157.87,157.03,157.46,92734.0
2023-02-02 14:30:00,157.46,157.5,155.47,155.83,69441.0,157.46,157.5,155.47,155.83,69441.0
2023-02-02 15:00:00,155.79,156.64,155.66,156.47,127250.0,155.79,156.64,155.66,156.47,127250.0
2023-02-02 15:30:00,156.51,157.09,156.15,157.06,333710.0,156.51,157.09,156.15,157.06,333710.0
2023-02-03 09:30:00,156.43,156.66,154.78,154.91,52655.0,156.43,156.66,154.78,154.91,52655.0
2023-02-03 10:00:00,154.81,155.06,154.12,154.23,68651.0,154.81,155.06,154.12,154.23,68651.0
2023-02-03 10:30:00,154.14,154.57,153.66,153.97,58468.0,154.14,154.57,153.66,153.97,58468.0
2023-02-03 11:00:00,153.99,154.14,153.14,153.34,55872.0,153.99,154.14,153.14,153.34,55872.0
2023-02-03 11:30:00,153.41,153.66,152.17,152.21,46011.0,153.41,153.66,152.17,152.21,46011.0
2023-02-03 12:00:00,152.18,152.76,152.17,152.58,43142.0,152.18,152.76,152.17,152.58,43142.0
2023-02-03 12:30:00,152.55,152.67,151.31,151.41,52549.0,152.55,152.67,151.31,151.41,52549.0
2023-02-03 13:00:00,151.43,152.25,151.34,152.16,38896.0,151.43,152.25,151.34,152.16,38896.0
2023-02-03 13:30:00,152.16,152.32,151.3,151.37,52807.0,152.16,152.32,151.3,151.37,52807.0
2023-02-03 14:00:00,151.32,151.42,150.38,150.68,104541.0,151.32,151.42,150.38,150.68,104541.0
2023-02-03 14:30:00,150.69,151.13,150.16,150.23,93039.0,150.69,151.13,150.16,150.23,93039.0
2023-02-03 15:00:00,150.15,150.45,149.6,150.17,105671.0,150.15,150.45,149.6,150.17,105671.0
2023-02-03 15:30:00,150.17,150.71,149.49,149.88,417951.0,150.17,150.71,149.49,149.88,417951.0
2023-02-06 09:30:00,149.24,150.62,149.15,150.14,52701.0,149.24,150.62,149.15,150.14,52701.0
2023-02-06 10:00:00,150.07,150.3,149.5,150.03,35943.0,150.07,150.3,149.5,150.03,35943.0
2023-02-06 10:30:00,150.01,151.61,149.99,151.34,49130.0,150.01,151.61,149.99,151.34,49130.0
2023-02-06 11:00:00,151.4,152.41,151.14,152.14,42023.0,151.4,152.41,151.14,152.14,42023.0
2023-02-06 11:30:00,152.13,152.43,151.41,151.44,46045.0,152.13,152.43,151.41,151.44,46045.0
2023-02-06 12:00:00,151.42,151.42,150.55,150.59,35997.0,151.42,151.42,150.55,150.59,35997.0
2023-02-06 12:30:00,150.57,151.12,150.57,150.87,24532.0,150.57,151.12,150.57,150.87,24532.0
2023-02-06 13:00:00,150.88,151.02,150.51,150.93,23540.0,150.88,151.02,150.51,150.93,23540.0
2023-02-06 13:30:00,150.86,150.88,150.33,150.62,40691.0,150.86,150.88,150.33,150.62,40691.0
2023-02-06 14:00:00,150.63,150.92,150.51,150.52,20443.0,150.63,150.92,150.51,150.52,20443.0
2023-02-06 14:30:00,150.55,150.65,150.15,150.43,23774.0,150.55,150.65,150.15,150.43,23774.0
2023-02-06 15:00:00,150.5,150.66,150.33,150.52,27966.0,150.5,150.66,150.33,150.52,27966.0
2023-02-06 15:30:00,150.51,151.02,150.35,151.0,138312.0,150.51,151.02,150.35,151.0,138312.0
2023-02-07 09:30:00,149.99,150.09,148.52,148.67,48235.0,149.99,150.09,148.52,148.67,48235.0
2023-02-07 10:00:00,148.7,148.77,148.23,148.43,27351.0,148.7,148.77,148.23,148.43,27351.0
2023-02-07 10:30:00,148.47,148.93,147.76,147.99,63255.0,148.47,148.93,147.76,147.99,63255.0
2023-02-07 11:00:00,147.99,148.93,147.99,148.65,49073.0,147.99,148.93,147.99,148.65,49073.0
2023-02-07 11:30:00,148.65,148.9,148.27,148.63,50004.0,148.65,148.9,148.27,148.63,50004.0
2023-02-07 12:00:00,148.52,148.88,148.16,148.33,28650.0,148.52,148.88,148.16,148.33,28650.0
2023-02-07 12:30:00,148.37,150.54,148.24,150.28,37457.0,148.37,150.54,148.24,150.28,37457.0
2023-02-07 13:00:00,150.36,150.78,148.85,148.92,28011.0,150.36,150.78,148.85,148.92,28011.0
2023-02-07 13:30:00,148.45,148.66,147.91,148.56,33712.0,148.45,148.66,147.91,148.56,33712.0
2023-02-07 14:00:00,148.57,149.64,148.57,149.42,25358.0,148.57,149.64,148.57,149.42,25358.0
2023-02-07 14:30:00,149.44,150.34,149.39,150.27,28290.0,149.44,150.34,149.39,150.27,28290.0
2023-02-07 15:00:00,150.28,150.61,149.92,150.61,45169.0,150.28,150.61,149.92,150.61,45169.0
2023-02-07 15:30:00,150.56,150.69,149.77,150.36,215361.0,150.56,150.69,149.77,150.36,215361.0
2023-02-08 09:30:00,149.08,149.97,148.68,149.68,48306.0,149.08,149.97,148.68,149.68,48306.0
2023-02-08 10:00:00,149.78,150.16,149.29,149.8,34233.0,149.78,150.16,149.29,149.8,34233.0
2023-02-08 10:30:00,149.79,149.84,149.42,149.64,23528.0,149.79,149.84,149.42,149.64,23528.0
2023-02-08 11:00:00,149.69,150.13,149.24,149.44,32308.0,149.69,150.13,149.24,149.44,32308.0
2023-02-08 11:30:00,149.44,149.55,148.56,148.87,45333.0,149.44,149.55,148.56,148.87,45333.0
2023-02-08 12:00:00,148.95,148.98,148.46,148.93,12737.0,148.95,148.98,148.46,148.93,12737.0
2023-02-08 12:30:00,149.0,149.34,148.87,149.34,20617.0,149.0,149.34,148.87,149.34,20617.0
2023-02-08 13:00:00,149.33,149.9,149.24,149.64,20413.0,149.33,149.9,149.24,149.64,20413.0
2023-02-08 13:30:00,149.63,150.02,149.44,149.84,71036.0,149.63,150.02,149.44,149.84,71036.0
2023-02-08 14:00:00,149.77,150.16,149.52,149.79,19045.0,149.77,150.16,149.52,149.79,19045.0
2023-02-08 14:30:00,149.8,150.78,149.74,150.65,44554.0,149.8,150.78,149.74,150.65,44554.0
2023-02-08 15:00:00,150.68,150.68,149.96,150.38,58717.0,150.68,150.68,149.96,150.38,58717.0
2023-02-08 15:30:00,150.38,150.87,150.33,150.53,231512.0,150.38,150.87,150.33,150.53,231512.0
2023-02-09 09:30:00,151.12,151.5,150.46,151.09,48488.0,151.12,151.5,150.46,151.09,48488.0
2023-02-09 10:00:00,151.2,151.6,151.03,151.05,12811.0,151.2,151.6,151.03,151.05,12811.0
2023-02-09 10:30:00,151.05,151.5,150.68,151.18,25498.0,151.05,151.5,150.68,151.18,25498.0
2023-02-09 11:00:00,151.16,151.55,150.65,150.73,45608.0,151.16,151.55,150.65,150.73,45608.0
2023-02-09 11:30:00,150.69,150.89,150.38,150.87,47615.0,150.69,150.89,150.38,150.87,47615.0
2023-02-09 12:00:00,150.87,151.0,150.51,150.57,31117.0,150.87,151.0,150.51,150.57,31117.0
2023-02-09 12:30:00,150.54,150.54,150.01,150.36,19988.0,150.54,150.54,150.01,150.36,19988.0
2023-02-09 13:00:00,150.36,150.69,150.06,150.47,25072.0,150.36,150.69,150.06,150.47,25072.0
2023-02-09 13:30:00,150.47,150.83,150.37,150.37,21390.0,150.47,150.83,150.37,150.37,21390.0
2023-02-09 14:00:00,150.45,150.51,149.61,149.62,34289.0,150.45,150.51,149.61,149.62,34289.0
2023-02-09 14:30:00,149.66,150.07,149.57,149.88,37722.0,149.66,150.07,149.57,149.88,37722.0
2023-02-09 15:00:00,149.85,150.06,149.5,149.58,40112.0,149.85,150.06,149.5,149.58,40112.0
2023-02-09 15:30:00,149.56,149.8,148.94,149.08,203259.0,149.56,149.8,148.94,149.08,203259.0
2023-02-10 09:30:00,148.06,148.83,147.76,148.3,21948.0,148.06,148.83,147.76,148.3,21948.0
2023-02-10 10:00:00,148.28,148.65,148.0,148.26,29839.0,148.28,148.65,148.0,148.26,29839.0
2023-02-10 10:30:00,148.3,148.49,147.33,148.06,52781.0,148.3,148.49,147.33,148.06,52781.0
2023-02-10 11:00:00,148.06,148.33,147.89,148.33,35587.0,148.06,148.33,147.89,148.33,35587.0
2023-02-10 11:30:00,148.31,148.5,147.9,147.96,17736.0,148.31,148.5,147.9,147.96,17736.0
2023-02-10 12:00:00,147.95,148.0,147.37,147.7,11169.0,147.95,148.0,147.37,147.7,11169.0
2023-02-10 12:30:00,147.73,148.17,147.65,147.74,27556.0,147.73,148.17,147.65,147.74,27556.0
2023-02-10 13:00:00,147.74,148.13,147.62,147.85,42234.0,147.74,148.13,147.62,147.85,42234.0
2023-02-10 13:30:00,147.86,147.99,147.49,147.49,18417.0,147.86,147.99,147.49,147.49,18417.0
2023-02-10 14:00:00,147.47,147.52,146.89,146.92,46388.0,147.47,147.52,146.89,146.92,46388.0
2023-02-10 14:30:00,146.92,147.32,146.87,147.16,32606.0,146.92,147.32,146.87,147.16,32606.0
2023-02-10 15:00:00,147.18,147.24,146.31,146.43,52605.0,147.18,147.24,146.31,146.43,52605.0
2023-02-10 15:30:00,146.46,147.55,146.46,146.98,269773.0,146.46,147.55,146.46,146.98,269773.0
2023-02-13 09:30:00,147.39,148.16,147.11,147.94,28678.0,147.39,148.16,147.11,147.94,28678.0
2023-02-13 10:00:00,148.0,148.29,147.76,148.26,29313.0,148.0,148.29,147.76,148.26,29313.0
2023-02-13 10:30:00,148.27,148.4,147.45,147.6,76585.0,148.27,148.4,147.45,147.6,76585.0
2023-02-13 11:00:00,147.62,147.68,147.06,147.09,71113.0,147.62,147.68,147.06,147.09,71113.0
2023-02-13 11:30:00,147.09,147.55,147.02,147.47,96404.0,147.09,147.55,147.02,147.47,96404.0
2023-02-13 12:00:00,147.4,147.96,147.34,147.76,92879.0,147.4,147.96,147.34,147.76,92879.0
2023-02-13 12:30:00,147.76,147.84,147.59,147.83,78917.0,147.76,147.84,147.59,147.83,78917.0
2023-02-13 13:00:00,147.81,148.04,147.62,147.83,114951.0,147.81,148.04,147.62,147.83,114951.0
2023-02-13 13:30:00,147.86,148.34,147.63,148.18,232094.0,147.86,148.34,147.63,148.18,232094.0
2023-02-13 14:00:00,148.22,148.43,147.96,147.96,52560.0,148.22,148.43,147.96,147.96,52560.0
2023-02-13 14:30:00,147.94,148.0,147.53,147.75,35739.0,147.94,148.0,147.53,147.75,35739.0
2023-02-13 15:00:00,147.75,148.22,147.5,148.11,50466.0,147.75,148.22,147.5,148.11,50466.0
2023-02-13 15:30:00,148.08,148.47,148.07,148.47,186032.0,148.08,148.47,148.07,148.47,186032.0
2023-02-14 09:30:00,148.54,148.54,145.9,146.99,49920.0,148.54,148.54,145.9,146.99,49920.0
2023-02-14 10:00:00,146.96,147.99,146.89,147.06,34910.0,146.96,147.99,146.89,147.06,34910.0
2023-02-14 10:30:00,147.13,147.16,144.67,145.06,76039.0,147.13,147.16,144.67,145.06,76039.0
2023-02-14 11:00:00,145.03,145.3,144.47,144.49,90784.0,145.03,145.3,144.47,144.49,90784.0
2023-02-14 11:30:00,144.46,144.46,143.9,143.94,77699.0,144.46,144.46,143.9,143.94,77699.0
2023-02-14 12:00:00,143.92,145.03,143.66,144.99,83690.0,143.92,145.03,143.66,144.99,83690.0
2023-02-14 12:30:00,144.94,145.53,144.87,144.99,38352.0,144.94,145.53,144.87,144.99,38352.0
2023-02-14 13:00:00,144.99,146.41,144.93,146.25,37001.0,144.99,146.41,144.93,146.25,37001.0
2023-02-14 13:30:00,146.28,146.31,145.8,146.13,44750.0,146.28,146.31,145.8,146.13,44750.0
2023-02-14 14:00:00,146.14,146.55,145.79,146.28,21418.0,146.14,146.55,145.79,146.28,21418.0
2023-02-14 14:30:00,146.34,146.83,146.32,146.73,30238.0,146.34,146.83,146.32,146.73,30238.0
2023-02-14 15:00:00,146.76,146.96,146.43,146.75,44822.0,146.76,146.96,146.43,146.75,44822.0
2023-02-14 15:30:00,146.75,147.35,146.66,146.96,215001.0,146.75,147.35,146.66,146.96,215001.0
2023-02-15 09:30:00,146.21,146.82,146.06,146.17,30453.0,146.21,146.82,146.06,146.17,30453.0
2023-02-15 10:00:00,146.08,146.91,146.08,146.52,26095.0,146.08,146.91,146.08,146.52,26095.0
2023-02-15 10:30:00,146.49,147.44,146.49,147.18,24841.0,146.49,147.44,146.49,147.18,24841.0
2023-02-15 11:00:00,147.18,147.41,147.09,147.13,19092.0,147.18,147.41,147.09,147.13,19092.0
2023-02-15 11:30:00,147.23,147.53,147.0,147.37,19742.0,147.23,147.53,147.0,147.37,19742.0
2023-02-15 12:00:00,147.37,147.37,146.72,147.02,22429.0,147.37,147.37,146.72,147.02,22429.0
2023-02-15 12:30:00,147.08,147.31,146.92,146.98,29924.0,147.08,147.31,146.92,146.98,29924.0
2023-02-15 13:00:00,147.01,147.52,146.89,147.4,28413.0,147.01,147.52,146.89,147.4,28413.0
2023-02-15 13:30:00,147.42,147.7,147.34,147.59,26505.0,147.42,147.7,147.34,147.59,26505.0
2023-02-15 14:00:00,147.61,148.1,147.58,148.06,26848.0,147.61,148.1,147.58,148.06,26848.0
2023-02-15 14:30:00,148.14,148.26,147.82,147.85,22289.0,148.14,148.26,147.82,147.85,22289.0
2023-02-15 15:00:00,147.89,148.42,147.89,148.38,34430.0,147.89,148.42,147.89,148.38,34430.0
2023-02-15 15:30:00,148.43,149.18,148.2,149.14,139006.0,148.43,149.18,148.2,149.14,139006.0
2023-02-16 09:30:00,147.67,148.37,146.63,146.96,61449.0,147.67,148.37,146.63,146.96,61449.0
2023-02-16 10:00:00,146.8,147.21,146.43,147.08,48032.0,146.8,147.21,146.43,147.08,48032.0
2023-02-16 10:30:00,147.06,147.83,146.75,147.47,45876.0,147.06,147.83,146.75,147.47,45876.0
2023-02-16 11:00:00,147.63,147.97,147.39,147.89,82865.0,147.63,147.97,147.39,147.89,82865.0
2023-02-16 11:30:00,147.92,147.92,147.3,147.51,97509.0,147.92,147.92,147.3,147.51,97509.0
2023-02-16 12:00:00,147.53,148.17,147.47,148.1,113866.0,147.53,148.17,147.47,148.1,113866.0
2023-02-16 12:30:00,148.1,148.46,147.9,147.94,62941.0,148.1,148.46,147.9,147.94,62941.0
2023-02-16 13:00:00,147.94,148.38,147.91,148.05,51638.0,147.94,148.38,147.91,148.05,51638.0
2023-02-16 13:30:00,148.11,148.36,147.85,148.34,49156.0,148.11,148.36,147.85,148.34,49156.0
2023-02-16 14:00:00,148.37,148.37,147.93,148.18,32493.0,148.37,148.37,147.93,148.18,32493.0
2023-02-16 14:30:00,148.09,148.23,147.71,147.83,28711.0,148.09,148.23,147.71,147.83,28711.0
2023-02-16 15:00:00,147.81,147.85,146.86,147.04,38656.0,147.81,147.85,146.86,147.04,38656.0
2023-02-16 15:30:00,147.03,147.2,146.57,146.89,164913.0,147.03,147.2,146.57,146.89,164913.0
2023-02-17 09:30:00,146.2,147.25,145.69,147.12,93804.0,146.2,147.25,145.69,147.12,93804.0
2023-02-17 10:00:00,147.01,147.99,146.98,147.22,50509.0,147.01,147.99,146.98,147.22,50509.0
2023-02-17 10:30:00,147.25,147.64,146.93,147.05,36389.0,147.25,147.64,146.93,147.05,36389.0
2023-02-17 11:00:00,147.04,147.04,146.03,146.12,47709.0,147.04,147.04,146.03,146.12,47709.0
2023-02-17 11:30:00,146.11,146.11,145.63,145.74,34127.0,146.11,146.11,145.63,145.74,34127.0
2023-02-17 12:00:00,145.75,146.25,145.63,146.2,68114.0,145.75,146.25,145.63,146.2,68114.0
2023-02-17 12:30:00,146.11,146.66,146.05,146.29,52062.0,146.11,146.66,146.05,146.29,52062.0
2023-02-17 13:00:00,146.29,146.42,145.99,146.03,27354.0,146.29,146.42,145.99,146.03,27354.0
2023-02-17 13:30:00,146.03,146.46,145.94,146.42,52215.0,146.03,146.46,145.94,146.42,52215.0
2023-02-17 14:00:00,146.46,147.21,146.44,146.72,58915.0,146.46,147.21,146.44,146.72,58915.0
2023-02-17 14:30:00,146.72,147.05,146.54,146.96,93279.0,146.72,147.05,146.54,146.96,93279.0
2023-02-17 15:00:00,146.96,147.38,146.79,147.18,94082.0,146.96,147.38,146.79,147.18,94082.0
2023-02-17 15:30:00,147.17,148.25,147.02,148.03,264273.0,147.17,148.25,147.02,148.03,264273.0
2023-02-21 09:30:00,145.8,146.21,144.92,145.24,54464.0,145.8,146.21,144.92,145.24,54464.0
2023-02-21 10:00:00,145.12,145.96,145.11,145.91,40874.0,145.12,145.96,145.11,145.91,40874.0
2023-02-21 10:30:00,145.86,146.25,145.54,145.9,44137.0,145.86,146.25,145.54,145.9,44137.0
2023-02-21 11:00:00,145.92,146.34,145.88,146.04,33222.0,145.92,146.34,145.88,146.04,33222.0
2023-02-21 11:30:00,146.0,146.9,146.0,146.8,25706.0,146.0,146.9,146.0,146.8,25706.0
2023-02-21 12:00:00,146.78,146.98,146.52,146.62,31161.0,146.78,146.98,146.52,146.62,31161.0
2023-02-21 12:30:00,146.64,146.88,146.23,146.34,51329.0,146.64,146.88,146.23,146.34,51329.0
2023-02-21 13:00:00,146.34,147.06,146.29,147.02,34186.0,146.34,147.06,146.29,147.02,34186.0
2023-02-21 13:30:00,147.01,147.23,146.62,146.86,49713.0,147.01,147.23,146.62,146.86,49713.0
2023-02-21 14:00:00,146.87,146.87,146.34,146.59,30580.0,146.87,146.87,146.34,146.59,30580.0
2023-02-21 14:30:00,146.59,147.28,146.44,147.22,47521.0,146.59,147.28,146.44,147.22,47521.0
2023-02-21 15:00:00,147.22,147.22,146.6,147.16,71158.0,147.22,147.22,146.6,147.16,71158.0
2023-02-21 15:30:00,147.15,147.39,146.35,146.35,257402.0,147.15,147.39,146.35,146.35,257402.0
2023-02-22 09:30:00,146.42,147.13,145.97,146.82,61299.0,146.42,147.13,145.97,146.82,61299.0
2023-02-22 10:00:00,146.77,146.94,145.8,146.14,33198.0,146.77,146.94,145.8,146.14,33198.0
2023-02-22 10:30:00,146.14,146.24,145.17,145.58,48607.0,146.14,146.24,145.17,145.58,48607.0
2023-02-22 11:00:00,145.57,146.03,145.26,145.31,34473.0,145.57,146.03,145.26,145.31,34473.0
2023-02-22 11:30:00,145.31,145.48,145.2,145.33,25451.0,145.31,145.48,145.2,145.33,25451.0
2023-02-22 12:00:00,145.29,145.34,145.05,145.17,24039.0,145.29,145.34,145.05,145.17,24039.0
2023-02-22 12:30:00,145.16,145.34,145.02,145.29,34761.0,145.16,145.34,145.02,145.29,34761.0
2023-02-22 13:00:00,145.3,145.3,144.92,145.12,42589.0,145.3,145.3,144.92,145.12,42589.0
2023-02-22 13:30:00,145.2,145.3,144.93,145.02,33411.0,145.2,145.3,144.93,145.02,33411.0
2023-02-22 14:00:00,145.01,145.29,144.52,144.58,71559.0,145.01,145.29,144.52,144.58,71559.0
2023-02-22 14:30:00,144.51,144.59,143.83,143.85,47969.0,144.51,144.59,143.83,143.85,47969.0
2023-02-22 15:00:00,143.84,144.12,143.76,143.81,40261.0,143.84,144.12,143.76,143.81,40261.0
2023-02-22 15:30:00,143.84,144.35,143.73,144.2,231414.0,143.84,144.35,143.73,144.2,231414.0
2023-02-23 09:30:00,142.1,142.72,141.3,141.94,112377.0,142.1,142.72,141.3,141.94,112377.0
2023-02-23 10:00:00,142.0,142.07,141.39,141.41,69640.0,142.0,142.07,141.39,141.41,69640.0
2023-02-23 10:30:00,141.49,141.86,140.67,140.99,99988.0,141.49,141.86,140.67,140.99,99988.0
2023-02-23 11:00:00,141.06,141.21,140.18,140.31,110346.0,141.06,141.21,140.18,140.31,110346.0
2023-02-23 11:30:00,140.31,140.6,139.76,139.9,114817.0,140.31,140.6,139.76,139.9,114817.0
2023-02-23 12:00:00,139.86,140.48,139.66,140.15,83867.0,139.86,140.48,139.66,140.15,83867.0
2023-02-23 12:30:00,140.11,141.1,140.0,140.95,94944.0,140.11,141.1,140.0,140.95,94944.0
2023-02-23 13:00:00,140.97,141.37,140.79,141.2,42445.0,140.97,141.37,140.79,141.2,42445.0
2023-02-23 13:30:00,141.26,141.26,140.83,140.99,48100.0,141.26,141.26,140.83,140.99,48100.0
2023-02-23 14:00:00,140.97,141.03,140.6,140.85,64709.0,140.97,141.03,140.6,140.85,64709.0
2023-02-23 14:30:00,140.88,141.16,140.64,140.85,81882.0,140.88,141.16,140.64,140.85,81882.0
2023-02-23 15:00:00,140.83,141.11,140.74,140.92,179395.0,140.83,141.11,140.74,140.92,179395.0
2023-02-23 15:30:00,140.9,141.46,140.87,141.35,378478.0,140.9,141.46,140.87,141.35,378478.0
2023-02-24 09:30:00,140.51,141.5,139.75,141.01,156286.0,140.51,141.5,139.75,141.01,156286.0
2023-02-24 10:00:00,140.96,141.63,140.42,140.75,123102.0,140.96,141.63,140.42,140.75,123102.0
2023-02-24 10:30:00,140.75,141.73,140.63,141.44,79786.0,140.75,141.73,140.63,141.44,79786.0
2023-02-24 11:00:00,141.5,141.82,141.24,141.7,81871.0,141.5,141.82,141.24,141.7,81871.0
2023-02-24 11:30:00,141.75,141.77,141.26,141.36,30457.0,141.75,141.77,141.26,141.36,30457.0
2023-02-24 12:00:00,141.36,142.0,141.36,141.77,35792.0,141.36,142.0,141.36,141.77,35792.0
2023-02-24 12:30:00,141.81,141.86,141.6,141.68,56086.0,141.81,141.86,141.6,141.68,56086.0
2023-02-24 13:00:00,141.68,141.97,141.44,141.91,31568.0,141.68,141.97,141.44,141.91,31568.0
2023-02-24 13:30:00,141.9,142.64,141.74,142.6,48527.0,141.9,142.64,141.74,142.6,48527.0
2023-02-24 14:00:00,142.67,143.23,142.47,143.13,48971.0,142.67,143.23,142.47,143.13,48971.0
2023-02-24 14:30:00,143.15,143.84,143.08,143.73,38306.0,143.15,143.84,143.08,143.73,38306.0
2023-02-24 15:00:00,143.72,143.94,143.35,143.45,32897.0,143.72,143.94,143.35,143.45,32897.0
2023-02-24 15:30:00,143.38,144.06,143.15,144.04,272377.0,143.38,144.06,143.15,144.04,272377.0
2023-02-27 09:30:00,145.08,145.48,143.66,144.36,272878.0,145.08,145.48,143.66,144.36,272878.0
2023-02-27 10:00:00,144.35,144.91,143.94,144.67,129438.0,144.35,144.91,143.94,144.67,129438.0
2023-02-27 10:30:00,144.67,145.04,144.26,144.5,91249.0,144.67,145.04,144.26,144.5,91249.0
2023-02-27 11:00:00,144.56,144.77,144.29,144.74,68522.0,144.56,144.77,144.29,144.74,68522.0
2023-02-27 11:30:00,144.74,144.78,143.74,143.74,78703.0,144.74,144.78,143.74,143.74,78703.0
2023-02-27 12:00:00,143.73,143.81,143.01,143.3,119571.0,143.73,143.81,143.01,143.3,119571.0
2023-02-27 12:30:00,143.27,143.53,142.82,142.89,88469.0,143.27,143.53,142.82,142.89,88469.0
2023-02-27 13:00:00,142.92,143.4,142.63,143.37,88857.0,142.92,143.4,142.63,143.37,88857.0
2023-02-27 13:30:00,143.37,143.77,143.31,143.69,81237.0,143.37,143.77,143.31,143.69,81237.0
2023-02-27 14:00:00,143.72,144.01,143.52,143.72,78153.0,143.72,144.01,143.52,143.72,78153.0
2023-02-27 14:30:00,143.71,143.97,143.55,143.56,50167.0,143.71,143.97,143.55,143.56,50167.0
2023-02-27 15:00:00,143.54,143.65,143.12,143.29,81590.0,143.54,143.65,143.12,143.29,81590.0
2023-02-27 15:30:00,143.3,143.89,143.01,143.84,360066.0,143.3,143.89,143.01,143.84,360066.0
2023-02-28 09:30:00,143.7,146.36,143.04,146.02,136294.0,143.7,146.36,143.04,146.02,136294.0
2023-02-28 10:00:00,146.01,146.46,145.05,145.06,62563.0,146.01,146.46,145.05,145.06,62563.0
2023-02-28 10:30:00,145.14,145.33,144.33,144.84,91155.0,145.14,145.33,144.33,144.84,91155.0
2023-02-28 11:00:00,144.89,145.21,144.6,145.13,47431.0,144.89,145.21,144.6,145.13,47431.0
2023-02-28 11:30:00,145.13,145.8,145.12,145.62,54389.0,145.13,145.8,145.12,145.62,54389.0
2023-02-28 12:00:00,145.64,145.84,145.55,145.63,35562.0,145.64,145.84,145.55,145.63,35562.0
2023-02-28 12:30:00,145.68,145.69,145.2,145.34,53369.0,145.68,145.69,145.2,145.34,53369.0
2023-02-28 13:00:00,145.34,146.52,145.26,146.19,109217.0,145.34,146.52,145.26,146.19,109217.0
2023-02-28 13:30:00,146.21,146.53,145.94,146.1,70812.0,146.21,146.53,145.94,146.1,70812.0
2023-02-28 14:00:00,146.11,146.13,145.62,145.78,77557.0,146.11,146.13,145.62,145.78,77557.0
2023-02-28 14:30:00,145.78,145.93,145.53,145.66,69978.0,145.78,145.93,145.53,145.66,69978.0
2023-02-28 15:00:00,145.66,146.19,145.45,145.83,127519.0,145.66,146.19,145.45,145.83,127519.0
2023-02-28 15:30:00,145.83,146.16,145.28,145.28,347445.0,145.83,146.16,145.28,145.28,347445.0
2023-03-01 09:30:00,143.25,152.82,143.0,149.75,1124778.0,143.25,152.82,143.0,149.75,1124778.0
2023-03-01 10:00:00,149.82,150.49,148.37,149.89,439817.0,149.82,150.49,148.37,149.89,439817.0
2023-03-01 10:30:00,149.85,150.7,148.8,149.06,258207.0,149.85,150.7,148.8,149.06,258207.0
2023-03-01 11:00:00,148.98,149.0,146.68,146.91,251451.0,148.98,149.0,146.68,146.91,251451.0
2023-03-01 11:30:00,146.9,147.35,146.55,147.19,227269.0,146.9,147.35,146.55,147.19,227269.0
2023-03-01 12:00:00,147.19,148.73,147.13,148.5,148942.0,147.19,148.73,147.13,148.5,148942.0
2023-03-01 12:30:00,148.43,148.75,148.01,148.47,207368.0,148.43,148.75,148.01,148.47,207368.0
2023-03-01 13:00:00,148.47,148.52,147.62,148.3,211458.0,148.47,148.52,147.62,148.3,211458.0
2023-03-01 13:30:00,148.32,149.01,148.05,148.4,122026.0,148.32,149.01,148.05,148.4,122026.0
2023-03-01 14:00:00,148.36,148.45,147.75,148.02,126043.0,148.36,148.45,147.75,148.02,126043.0
2023-03-01 14:30:00,147.97,148.32,147.25,147.57,169312.0,147.97,148.32,147.25,147.57,169312.0
2023-03-01 15:00:00,147.62,148.53,147.54,148.28,214108.0,147.62,148.53,147.54,148.28,214108.0
2023-03-01 15:30:00,148.28,148.64,148.01,148.01,791858.0,148.28,148.64,148.01,148.01,791858.0
2023-03-02 09:30:00,142.98,145.27,142.15,145.03,350392.0,142.98,145.27,142.15,145.03,350392.0
2023-03-02 10:00:00,145.03,145.79,144.26,145.54,220717.0,145.03,145.79,144.26,145.54,220717.0
2023-03-02 10:30:00,145.53,145.86,144.66,144.67,112999.0,145.53,145.86,144.66,144.67,112999.0
2023-03-02 11:00:00,144.63,144.86,143.73,144.29,73977.0,144.63,144.86,143.73,144.29,73977.0
2023-03-02 11:30:00,144.29,144.86,143.95,144.78,82496.0,144.29,144.86,143.95,144.78,82496.0
2023-03-02 12:00:00,144.81,144.86,144.57,144.7,78128.0,144.81,144.86,144.57,144.7,78128.0
2023-03-02 12:30:00,144.67,145.12,144.41,145.02,52922.0,144.67,145.12,144.41,145.02,52922.0
2023-03-02 13:00:00,145.02,145.61,144.9,145.47,49683.0,145.02,145.61,144.9,145.47,49683.0
2023-03-02 13:30:00,145.47,146.49,145.34,146.44,77610.0,145.47,146.49,145.34,146.44,77610.0
2023-03-02 14:00:00,146.49,147.09,146.48,147.06,67864.0,146.49,147.09,146.48,147.06,67864.0
2023-03-02 14:30:00,147.09,147.31,146.89,146.99,59824.0,147.09,147.31,146.89,146.99,59824.0
2023-03-02 15:00:00,146.95,147.26,146.86,147.22,79487.0,146.95,147.26,146.86,147.22,79487.0
2023-03-02 15:30:00,147.23,147.44,146.45,146.56,384060.0,147.23,147.44,146.45,146.56,384060.0
2023-03-03 09:30:00,146.38,147.15,145.67,146.7,81540.0,146.38,147.15,145.67,146.7,81540.0
2023-03-03 10:00:00,146.66,146.88,146.31,146.8,35734.0,146.66,146.88,146.31,146.8,35734.0
2023-03-03 10:30:00,146.75,147.12,146.62,146.81,49774.0,146.75,147.12,146.62,146.81,49774.0
2023-03-03 11:00:00,146.87,147.56,146.86,147.4,37384.0,146.87,147.56,146.86,147.4,37384.0
2023-03-03 11:30:00,147.38,147.78,146.92,147.7,47850.0,147.38,147.78,146.92,147.7,47850.0
2023-03-03 12:00:00,147.68,147.86,147.5,147.64,41345.0,147.68,147.86,147.5,147.64,41345.0
2023-03-03 12:30:00,147.66,147.84,147.36,147.54,34608.0,147.66,147.84,147.36,147.54,34608.0
2023-03-03 13:00:00,147.57,148.08,147.46,148.08,37334.0,147.57,148.08,147.46,148.08,37334.0
2023-03-03 13:30:00,148.08,148.08,147.81,147.96,31554.0,148.08,148.08,147.81,147.96,31554.0
2023-03-03 14:00:00,147.95,148.08,147.85,148.07,25079.0,147.95,148.08,147.85,148.07,25079.0
2023-03-03 14:30:00,148.15,148.59,147.98,148.53,51944.0,148.15,148.59,147.98,148.53,51944.0
2023-03-03 15:00:00,148.56,148.89,148.34,148.58,53407.0,148.56,148.89,148.34,148.58,53407.0
2023-03-03 15:30:00,148.59,149.23,148.52,149.15,307801.0,148.59,149.23,148.52,149.15,307801.0
2023-03-06 09:30:00,150.0,150.48,144.84,145.22,178562.0,150.0,150.48,144.84,145.22,178562.0
2023-03-06 10:00:00,145.27,146.2,145.13,146.05,68188.0,145.27,146.2,145.13,146.05,68188.0
2023-03-06 10:30:00,146.11,146.16,145.43,145.73,40287.0,146.11,146.16,145.43,145.73,40287.0
2023-03-06 11:00:00,145.78,146.58,145.78,145.83,44654.0,145.78,146.58,145.78,145.83,44654.0
2023-03-06 11:30:00,145.85,146.17,145.62,146.11,27849.0,145.85,146.17,145.62,146.11,27849.0
2023-03-06 12:00:00,146.12,146.29,145.3,145.33,51405.0,146.12,146.29,145.3,145.33,51405.0
2023-03-06 12:30:00,145.35,145.55,144.48,144.74,67829.0,145.35,145.55,144.48,144.74,67829.0
2023-03-06 13:00:00,144.7,144.98,144.7,144.96,54943.0,144.7,144.98,144.7,144.96,54943.0
2023-03-06 13:30:00,144.96,145.1,144.35,144.98,51882.0,144.96,145.1,144.35,144.98,51882.0
2023-03-06 14:00:00,145.01,145.06,144.52,144.72,29788.0,145.01,145.06,144.52,144.72,29788.0
2023-03-06 14:30:00,144.78,144.91,144.3,144.36,31881.0,144.78,144.91,144.3,144.36,31881.0
2023-03-06 15:00:00,144.34,144.58,143.93,143.98,65932.0,144.34,144.58,143.93,143.98,65932.0
2023-03-06 15:30:00,144.01,144.84,143.84,144.07,293874.0,144.01,144.84,143.84,144.07,293874.0
2023-03-07 09:30:00,143.92,144.38,143.2,143.88,116312.0,143.92,144.38,143.2,143.88,116312.0
2023-03-07 10:00:00,143.84,143.85,142.36,142.96,49664.0,143.84,143.85,142.36,142.96,49664.0
2023-03-07 10:30:00,142.89,143.47,142.63,142.7,39592.0,142.89,143.47,142.63,142.7,39592.0
2023-03-07 11:00:00,142.62,143.32,142.59,142.64,36437.0,142.62,143.32,142.59,142.64,36437.0
2023-03-07 11:30:00,142.66,142.85,142.3,142.55,25976.0,142.66,142.85,142.3,142.55,25976.0
2023-03-07 12:00:00,142.54,143.2,142.49,142.98,28532.0,142.54,143.2,142.49,142.98,28532.0
2023-03-07 12:30:00,142.91,143.17,142.2,142.2,52116.0,142.91,143.17,142.2,142.2,52116.0
2023-03-07 13:00:00,142.2,142.2,141.42,141.67,52488.0,142.2,142.2,141.42,141.67,52488.0
2023-03-07 13:30:00,141.64,141.78,141.34,141.78,42497.0,141.64,141.78,141.34,141.78,42497.0
2023-03-07 14:00:00,141.76,142.08,141.57,141.73,42874.0,141.76,142.08,141.57,141.73,42874.0
2023-03-07 14:30:00,141.72,142.34,141.7,142.29,72505.0,141.72,142.34,141.7,142.29,72505.0
2023-03-07 15:00:00,142.28,142.54,142.03,142.25,49749.0,142.28,142.54,142.03,142.25,49749.0
2023-03-07 15:30:00,142.25,142.72,141.78,142.02,226137.0,142.25,142.72,141.78,142.02,226137.0
2023-03-08 09:30:00,142.11,142.24,141.22,141.48,42170.0,142.11,142.24,141.22,141.48,42170.0
2023-03-08 10:00:00,141.36,142.13,140.88,141.53,28876.0,141.36,142.13,140.88,141.53,28876.0
2023-03-08 10:30:00,141.57,142.18,141.47,141.9,31104.0,141.57,142.18,141.47,141.9,31104.0
2023-03-08 11:00:00,141.93,141.94,141.58,141.62,27822.0,141.93,141.94,141.58,141.62,27822.0
2023-03-08 11:30:00,141.58,141.7,141.27,141.42,55444.0,141.58,141.7,141.27,141.42,55444.0
2023-03-08 12:00:00,141.4,141.42,140.87,140.89,30327.0,141.4,141.42,140.87,140.89,30327.0
2023-03-08 12:30:00,140.85,141.12,140.73,140.89,32191.0,140.85,141.12,140.73,140.89,32191.0
2023-03-08 13:00:00,140.94,140.96,140.27,140.36,53653.0,140.94,140.96,140.27,140.36,53653.0
2023-03-08 13:30:00,140.35,140.81,140.25,140.74,64805.0,140.35,140.81,140.25,140.74,64805.0
2023-03-08 14:00:00,140.72,140.9,140.45,140.58,54317.0,140.72,140.9,140.45,140.58,54317.0
2023-03-08 14:30:00,140.58,140.96,140.48,140.69,52344.0,140.58,140.96,140.48,140.69,52344.0
2023-03-08 15:00:00,140.7,140.81,140.58,140.68,74132.0,140.7,140.81,140.58,140.68,74132.0
2023-03-08 15:30:00,140.69,141.87,140.69,141.74,321674.0,140.69,141.87,140.69,141.74,321674.0
2023-03-09 09:30:00,141.9,143.18,141.52,142.78,64138.0,141.9,143.18,141.52,142.78,64138.0
2023-03-09 10:00:00,142.77,143.12,142.23,142.53,36700.0,142.77,143.12,142.23,142.53,36700.0
2023-03-09 10:30:00,142.54,142.98,142.31,142.84,242411.0,142.54,142.98,142.31,142.84,242411.0
2023-03-09 11:00:00,142.76,142.88,142.27,142.46,42196.0,142.76,142.88,142.27,142.46,42196.0
2023-03-09 11:30:00,142.44,142.44,141.94,142.06,30759.0,142.44,142.44,141.94,142.06,30759.0
2023-03-09 12:00:00,142.09,142.31,141.79,142.26,43274.0,142.09,142.31,141.79,142.26,43274.0
2023-03-09 12:30:00,142.3,142.46,141.75,142.03,48921.0,142.3,142.46,141.75,142.03,48921.0
2023-03-09 13:00:00,142.04,142.2,141.6,141.77,41967.0,142.04,142.2,141.6,141.77,41967.0
2023-03-09 13:30:00,141.71,141.81,141.21,141.52,29769.0,141.71,141.81,141.21,141.52,29769.0
2023-03-09 14:00:00,141.55,141.61,140.99,141.09,22802.0,141.55,141.61,140.99,141.09,22802.0
2023-03-09 14:30:00,141.05,141.1,140.65,140.68,28172.0,141.05,141.1,140.65,140.68,28172.0
2023-03-09 15:00:00,140.67,140.69,139.61,139.79,70034.0,140.67,140.69,139.61,139.79,70034.0
2023-03-09 15:30:00,139.78,140.54,139.55,139.63,307122.0,139.78,140.54,139.55,139.63,307122.0
2023-03-10 09:30:00,140.0,141.1,138.96,139.83,47577.0,140.0,141.1,138.96,139.83,47577.0
2023-03-10 10:00:00,139.78,140.45,139.11,140.34,61771.0,139.78,140.45,139.11,140.34,61771.0
2023-03-10 10:30:00,140.4,141.35,140.22,141.34,81530.0,140.4,141.35,140.22,141.34,81530.0
2023-03-10 11:00:00,141.29,142.48,141.21,142.4,108121.0,141.29,142.48,141.21,142.4,108121.0
2023-03-10 11:30:00,142.39,142.6,141.82,141.93,69509.0,142.39,142.6,141.82,141.93,69509.0
2023-03-10 12:00:00,141.89,142.16,141.68,142.09,71626.0,141.89,142.16,141.68,142.09,71626.0
2023-03-10 12:30:00,142.12,142.33,141.07,141.07,61917.0,142.12,142.33,141.07,141.07,61917.0
2023-03-10 13:00:00,141.07,141.3,140.24,140.25,41116.0,141.07,141.3,140.24,140.25,41116.0
2023-03-10 13:30:00,140.23,140.35,139.53,139.71,51936.0,140.23,140.35,139.53,139.71,51936.0
2023-03-10 14:00:00,139.74,140.74,139.74,139.81,39127.0,139.74,140.74,139.74,139.81,39127.0
2023-03-10 14:30:00,139.83,141.06,139.79,140.68,55963.0,139.83,141.06,139.79,140.68,55963.0
2023-03-10 15:00:00,140.64,140.85,140.16,140.56,62047.0,140.64,140.85,140.16,140.56,62047.0
2023-03-10 15:30:00,140.53,140.54,139.75,140.31,242317.0,140.53,140.54,139.75,140.31,242317.0
2023-03-13 09:30:00,140.65,144.76,140.56,144.31,228248.0,140.65,144.76,140.56,144.31,228248.0
2023-03-13 10:00:00,144.27,144.66,143.79,144.38,117009.0,144.27,144.66,143.79,144.38,117009.0
2023-03-13 10:30:00,144.31,145.66,143.61,145.36,85259.0,144.31,145.66,143.61,145.36,85259.0
2023-03-13 11:00:00,145.28,146.29,145.2,146.06,152387.0,145.28,146.29,145.2,146.06,152387.0
2023-03-13 11:30:00,146.11,146.23,144.38,144.96,89884.0,146.11,146.23,144.38,144.96,89884.0
2023-03-13 12:00:00,144.94,145.37,144.2,144.56,64726.0,144.94,145.37,144.2,144.56,64726.0
2023-03-13 12:30:00,144.55,144.96,143.96,144.44,49820.0,144.55,144.96,143.96,144.44,49820.0
2023-03-13 13:00:00,144.47,144.52,143.5,143.71,61908.0,144.47,144.52,143.5,143.71,61908.0
2023-03-13 13:30:00,143.77,144.55,143.57,144.09,61858.0,143.77,144.55,143.57,144.09,61858.0
2023-03-13 14:00:00,144.12,144.37,143.04,143.59,102720.0,144.12,144.37,143.04,143.59,102720.0
2023-03-13 14:30:00,143.65,143.83,143.23,143.55,45345.0,143.65,143.83,143.23,143.55,45345.0
2023-03-13 15:00:00,143.53,143.72,142.49,142.75,63157.0,143.53,143.72,142.49,142.75,63157.0
2023-03-13 15:30:00,142.72,143.15,142.18,142.24,278505.0,142.72,143.15,142.18,142.24,278505.0
2023-03-14 09:30:00,142.73,143.42,141.71,141.76,77159.0,142.73,143.42,141.71,141.76,77159.0
2023-03-14 10:00:00,141.88,142.86,141.41,142.77,62292.0,141.88,142.86,141.41,142.77,62292.0
2023-03-14 10:30:00,142.7,143.05,142.28,142.62,80907.0,142.7,143.05,142.28,142.62,80907.0
2023-03-14 11:00:00,142.68,142.71,141.65,141.75,58621.0,142.68,142.71,141.65,141.75,58621.0
2023-03-14 11:30:00,141.78,142.18,141.39,141.9,46746.0,141.78,142.18,141.39,141.9,46746.0
2023-03-14 12:00:00,141.91,142.02,141.33,141.43,35285.0,141.91,142.02,141.33,141.43,35285.0
2023-03-14 12:30:00,141.45,141.57,140.86,141.18,43845.0,141.45,141.57,140.86,141.18,43845.0
2023-03-14 13:00:00,141.26,141.34,140.85,141.18,58212.0,141.26,141.34,140.85,141.18,58212.0
2023-03-14 13:30:00,141.22,141.51,140.54,140.65,51825.0,141.22,141.51,140.54,140.65,51825.0
2023-03-14 14:00:00,140.67,140.71,140.06,140.54,64735.0,140.67,140.71,140.06,140.54,64735.0
2023-03-14 14:30:00,140.55,140.89,140.31,140.31,54770.0,140.55,140.89,140.31,140.31,54770.0
2023-03-14 15:00:00,140.35,140.48,139.69,140.19,58799.0,140.35,140.48,139.69,140.19,58799.0
2023-03-14 15:30:00,140.17,141.64,140.14,141.55,284386.0,140.17,141.64,140.14,141.55,284386.0
2023-03-15 09:30:00,139.87,141.03,139.72,140.33,47793.0,139.87,141.03,139.72,140.33,47793.0
2023-03-15 10:00:00,140.18,140.87,139.98,140.72,32913.0,140.18,140.87,139.98,140.72,32913.0
2023-03-15 10:30:00,140.69,140.99,139.99,140.34,56148.0,140.69,140.99,139.99,140.34,56148.0
2023-03-15 11:00:00,140.24,140.84,139.88,140.8,59551.0,140.24,140.84,139.88,140.8,59551.0
2023-03-15 11:30:00,140.78,141.03,140.47,140.53,32361.0,140.78,141.03,140.47,140.53,32361.0
2023-03-15 12:00:00,140.56,140.72,139.53,140.13,36777.0,140.56,140.72,139.53,140.13,36777.0
2023-03-15 12:30:00,140.11,140.29,139.71,139.92,40779.0,140.11,140.29,139.71,139.92,40779.0
2023-03-15 13:00:00,139.9,140.24,139.63,140.2,48108.0,139.9,140.24,139.63,140.2,48108.0
2023-03-15 13:30:00,140.13,140.13,139.39,139.97,59846.0,140.13,140.13,139.39,139.97,59846.0
2023-03-15 14:00:00,139.96,141.0,139.82,140.56,34113.0,139.96,141.0,139.82,140.56,34113.0
2023-03-15 14:30:00,140.65,141.12,140.48,141.09,56359.0,140.65,141.12,140.48,141.09,56359.0
2023-03-15 15:00:00,140.99,141.2,140.28,140.64,60008.0,140.99,141.2,140.28,140.64,60008.0
2023-03-15 15:30:00,140.63,140.69,139.6,140.31,272093.0,140.63,140.69,139.6,140.31,272093.0
2023-03-16 09:30:00,139.06,140.79,138.29,139.86,48696.0,139.06,140.79,138.29,139.86,48696.0
2023-03-16 10:00:00,139.97,140.07,138.49,138.67,23032.0,139.97,140.07,138.49,138.67,23032.0
2023-03-16 10:30:00,138.75,139.37,138.73,139.11,32905.0,138.75,139.37,138.73,139.11,32905.0
2023-03-16 11:00:00,139.22,140.02,139.22,139.87,56986.0,139.22,140.02,139.22,139.87,56986.0
2023-03-16 11:30:00,139.99,140.21,139.56,139.95,43627.0,139.99,140.21,139.56,139.95,43627.0
2023-03-16 12:00:00,139.95,140.0,139.2,139.42,42543.0,139.95,140.0,139.2,139.42,42543.0
2023-03-16 12:30:00,139.42,139.63,139.02,139.31,89147.0,139.42,139.63,139.02,139.31,89147.0
2023-03-16 13:00:00,139.32,139.33,138.82,139.09,59615.0,139.32,139.33,138.82,139.09,59615.0
2023-03-16 13:30:00,139.1,139.24,138.61,138.96,85391.0,139.1,139.24,138.61,138.96,85391.0
2023-03-16 14:00:00,138.94,139.71,138.55,139.15,131622.0,138.94,139.71,138.55,139.15,131622.0
2023-03-16 14:30:00,139.15,139.5,138.97,139.08,96365.0,139.15,139.5,138.97,139.08,96365.0
2023-03-16 15:00:00,139.07,139.33,138.74,139.04,95481.0,139.07,139.33,138.74,139.04,95481.0
2023-03-16 15:30:00,139.06,139.6,138.57,138.96,378765.0,139.06,139.6,138.57,138.96,378765.0
2023-03-17 09:30:00,138.33,139.27,137.11,138.06,279382.0,138.33,139.27,137.11,138.06,279382.0
2023-03-17 10:00:00,138.33,138.84,137.04,137.27,61742.0,138.33,138.84,137.04,137.27,61742.0
2023-03-17 10:30:00,137.17,137.29,136.13,136.46,75635.0,137.17,137.29,136.13,136.46,75635.0
2023-03-17 11:00:00,136.47,137.29,136.37,136.62,51738.0,136.47,137.29,136.37,136.62,51738.0
2023-03-17 11:30:00,136.64,136.64,136.01,136.18,44272.0,136.64,136.64,136.01,136.18,44272.0
2023-03-17 12:00:00,136.22,136.44,135.77,135.98,42932.0,136.22,136.44,135.77,135.98,42932.0
2023-03-17 12:30:00,135.96,136.43,135.8,135.92,37795.0,135.96,136.43,135.8,135.92,37795.0
2023-03-17 13:00:00,135.95,136.65,135.82,136.5,25561.0,135.95,136.65,135.82,136.5,25561.0
2023-03-17 13:30:00,136.5,137.05,136.29,136.46,58622.0,136.5,137.05,136.29,136.46,58622.0
2023-03-17 14:00:00,136.5,136.5,135.52,135.58,38327.0,136.5,136.5,135.52,135.58,38327.0
2023-03-17 14:30:00,135.56,136.11,135.45,135.87,116350.0,135.56,136.11,135.45,135.87,116350.0
2023-03-17 15:00:00,135.96,136.51,135.66,136.34,47411.0,135.96,136.51,135.66,136.34,47411.0
2023-03-17 15:30:00,136.34,137.73,136.11,137.14,432640.0,136.34,137.73,136.11,137.14,432640.0
2023-03-20 09:30:00,136.93,139.32,136.93,139.32,42318.0,136.93,139.32,136.93,139.32,42318.0
2023-03-20 10:00:00,139.31,139.66,138.39,139.51,32379.0,139.31,139.66,138.39,139.51,32379.0
2023-03-20 10:30:00,139.45,139.65,139.24,139.55,27116.0,139.45,139.65,139.24,139.55,27116.0
2023-03-20 11:00:00,139.51,140.42,139.51,140.38,60373.0,139.51,140.42,139.51,140.38,60373.0
2023-03-20 11:30:00,140.4,140.62,140.3,140.49,44916.0,140.4,140.62,140.3,140.49,44916.0
2023-03-20 12:00:00,140.49,140.66,139.95,140.49,66673.0,140.49,140.66,139.95,140.49,66673.0
2023-03-20 12:30:00,140.53,141.41,140.48,141.41,44633.0,140.53,141.41,140.48,141.41,44633.0
2023-03-20 13:00:00,141.42,141.48,141.04,141.28,62557.0,141.42,141.48,141.04,141.28,62557.0
2023-03-20 13:30:00,141.28,141.4,140.59,140.74,57733.0,141.28,141.4,140.59,140.74,57733.0
2023-03-20 14:00:00,140.74,140.93,140.61,140.76,75856.0,140.74,140.93,140.61,140.76,75856.0
2023-03-20 14:30:00,140.75,140.8,140.23,140.66,49951.0,140.75,140.8,140.23,140.66,49951.0
2023-03-20 15:00:00,140.71,140.89,140.42,140.44,63006.0,140.71,140.89,140.42,140.44,63006.0
2023-03-20 15:30:00,140.43,141.38,140.37,141.0,563817.0,140.43,141.38,140.37,141.0,563817.0
2023-03-21 09:30:00,142.64,143.0,140.88,141.05,53430.0,142.64,143.0,140.88,141.05,53430.0
2023-03-21 10:00:00,141.17,141.76,140.85,141.66,48394.0,141.17,141.76,140.85,141.66,48394.0
2023-03-21 10:30:00,141.66,142.37,141.57,142.06,40836.0,141.66,142.37,141.57,142.06,40836.0
2023-03-21 11:00:00,142.03,142.16,141.71,141.76,49418.0,142.03,142.16,141.71,141.76,49418.0
2023-03-21 11:30:00,141.79,142.01,141.22,141.3,27453.0,141.79,142.01,141.22,141.3,27453.0
2023-03-21 12:00:00,141.23,141.33,140.88,140.94,50278.0,141.23,141.33,140.88,140.94,50278.0
2023-03-21 12:30:00,140.93,140.95,139.8,139.81,33524.0,140.93,140.95,139.8,139.81,33524.0
2023-03-21 13:00:00,139.78,139.87,139.45,139.81,44161.0,139.78,139.87,139.45,139.81,44161.0
2023-03-21 13:30:00,139.78,140.47,139.78,140.23,73189.0,139.78,140.47,139.78,140.23,73189.0
2023-03-21 14:00:00,140.22,140.77,140.22,140.65,36895.0,140.22,140.77,140.22,140.65,36895.0
2023-03-21 14:30:00,140.63,141.1,140.59,141.01,53991.0,140.63,141.1,140.59,141.01,53991.0
2023-03-21 15:00:00,141.02,141.15,140.57,140.6,62811.0,141.02,141.15,140.57,140.6,62811.0
2023-03-21 15:30:00,140.6,141.33,140.55,141.08,258796.0,140.6,141.33,140.55,141.08,258796.0
2023-03-22 09:30:00,140.76,141.02,139.67,140.25,31425.0,140.76,141.02,139.67,140.25,31425.0
2023-03-22 10:00:00,140.25,141.54,140.05,141.52,45362.0,140.25,141.54,140.05,141.52,45362.0
2023-03-22 10:30:00,141.48,141.55,140.75,141.04,62180.0,141.48,141.55,140.75,141.04,62180.0
2023-03-22 11:00:00,141.08,141.12,140.78,140.88,45657.0,141.08,141.12,140.78,140.88,45657.0
2023-03-22 11:30:00,140.92,141.23,140.91,141.09,23670.0,140.92,141.23,140.91,141.09,23670.0
2023-03-22 12:00:00,141.13,141.29,140.97,141.13,32071.0,141.13,141.29,140.97,141.13,32071.0
2023-03-22 12:30:00,141.12,141.21,140.95,141.08,15290.0,141.12,141.21,140.95,141.08,15290.0
2023-03-22 13:00:00,141.05,141.29,140.98,141.15,30928.0,141.05,141.29,140.98,141.15,30928.0
2023-03-22 13:30:00,141.15,141.26,140.96,141.12,27396.0,141.15,141.26,140.96,141.12,27396.0
2023-03-22 14:00:00,141.11,141.76,140.96,141.24,57789.0,141.11,141.76,140.96,141.24,57789.0
2023-03-22 14:30:00,141.18,141.52,140.14,140.18,81537.0,141.18,141.52,140.14,140.18,81537.0
2023-03-22 15:00:00,140.06,140.38,139.18,140.32,73057.0,140.06,140.38,139.18,140.32,73057.0
2023-03-22 15:30:00,140.37,140.37,138.54,138.58,205156.0,140.37,140.37,138.54,138.58,205156.0
2023-03-23 09:30:00,138.53,139.07,137.09,137.09,38639.0,138.53,139.07,137.09,137.09,38639.0
2023-03-23 10:00:00,137.13,137.71,136.7,137.1,63455.0,137.13,137.71,136.7,137.1,63455.0
2023-03-23 10:30:00,137.09,138.24,136.92,137.83,57819.0,137.09,138.24,136.92,137.83,57819.0
2023-03-23 11:00:00,137.84,137.96,137.35,137.35,50287.0,137.84,137.96,137.35,137.35,50287.0
2023-03-23 11:30:00,137.35,137.57,136.79,136.81,60461.0,137.35,137.57,136.79,136.81,60461.0
2023-03-23 12:00:00,136.78,137.03,136.5,136.65,60597.0,136.78,137.03,136.5,136.65,60597.0
2023-03-23 12:30:00,136.65,136.93,136.38,136.73,52718.0,136.65,136.93,136.38,136.73,52718.0
2023-03-23 13:00:00,136.78,137.15,136.72,136.99,35784.0,136.78,137.15,136.72,136.99,35784.0
2023-03-23 13:30:00,136.99,137.55,136.86,137.04,61494.0,136.99,137.55,136.86,137.04,61494.0
2023-03-23 14:00:00,137.12,137.43,136.28,136.28,134345.0,137.12,137.43,136.28,136.28,134345.0
2023-03-23 14:30:00,136.28,136.34,134.78,135.17,50462.0,136.28,136.34,134.78,135.17,50462.0
2023-03-23 15:00:00,135.2,136.0,134.29,134.8,401741.0,135.2,136.0,134.29,134.8,401741.0
2023-03-23 15:30:00,134.81,135.94,134.74,135.45,414536.0,134.81,135.94,134.74,135.45,414536.0
2023-03-24 09:30:00,134.52,135.15,133.38,134.09,104839.0,134.52,135.15,133.38,134.09,104839.0
2023-03-24 10:00:00,134.09,135.75,134.08,135.67,59671.0,134.09,135.75,134.08,135.67,59671.0
2023-03-24 10:30:00,135.63,135.63,135.08,135.58,37859.0,135.63,135.63,135.08,135.58,37859.0
2023-03-24 11:00:00,135.6,136.06,135.14,135.99,26477.0,135.6,136.06,135.14,135.99,26477.0
2023-03-24 11:30:00,136.04,136.67,135.95,136.12,50862.0,136.04,136.67,135.95,136.12,50862.0
2023-03-24 12:00:00,136.15,136.51,135.4,136.47,97054.0,136.15,136.51,135.4,136.47,97054.0
2023-03-24 12:30:00,136.53,137.17,136.47,137.08,29849.0,136.53,137.17,136.47,137.08,29849.0
2023-03-24 13:00:00,137.13,137.33,136.8,137.13,27752.0,137.13,137.33,136.8,137.13,27752.0
2023-03-24 13:30:00,137.21,137.45,136.7,136.89,26437.0,137.21,137.45,136.7,136.89,26437.0
2023-03-24 14:00:00,136.95,137.01,136.54,136.63,36111.0,136.95,137.01,136.54,136.63,36111.0
2023-03-24 14:30:00,136.61,136.91,136.51,136.79,34611.0,136.61,136.91,136.51,136.79,34611.0
2023-03-24 15:00:00,136.84,137.22,136.5,137.14,52440.0,136.84,137.22,136.5,137.14,52440.0
2023-03-24 15:30:00,137.13,137.47,136.62,137.38,264240.0,137.13,137.47,136.62,137.38,264240.0
2023-03-27 09:30:00,138.63,139.34,137.97,139.15,51262.0,138.63,139.34,137.97,139.15,51262.0
2023-03-27 10:00:00,139.15,139.15,138.36,138.69,29632.0,139.15,139.15,138.36,138.69,29632.0
2023-03-27 10:30:00,138.62,138.78,138.01,138.17,40814.0,138.62,138.78,138.01,138.17,40814.0
2023-03-27 11:00:00,138.22,138.57,138.11,138.57,20426.0,138.22,138.57,138.11,138.57,20426.0
2023-03-27 11:30:00,138.63,138.9,138.52,138.72,30656.0,138.63,138.9,138.52,138.72,30656.0
2023-03-27 12:00:00,138.67,138.75,138.21,138.4,37958.0,138.67,138.75,138.21,138.4,37958.0
2023-03-27 12:30:00,138.51,139.12,138.42,139.03,36669.0,138.51,139.12,138.42,139.03,36669.0
2023-03-27 13:00:00,139.07,139.57,138.97,139.52,36332.0,139.07,139.57,138.97,139.52,36332.0
2023-03-27 13:30:00,139.55,139.72,139.48,139.64,55880.0,139.55,139.72,139.48,139.64,55880.0
2023-03-27 14:00:00,139.64,139.65,138.86,139.1,32712.0,139.64,139.65,138.86,139.1,32712.0
2023-03-27 14:30:00,139.1,139.67,139.1,139.6,42651.0,139.1,139.67,139.1,139.6,42651.0
2023-03-27 15:00:00,139.6,139.64,139.2,139.3,49419.0,139.6,139.64,139.2,139.3,49419.0
2023-03-27 15:30:00,139.32,139.38,138.65,138.74,190304.0,139.32,139.38,138.65,138.74,190304.0
2023-03-28 09:30:00,138.71,140.64,138.28,140.43,52603.0,138.71,140.64,138.28,140.43,52603.0
2023-03-28 10:00:00,140.43,140.94,140.14,140.55,28663.0,140.43,140.94,140.14,140.55,28663.0
2023-03-28 10:30:00,140.57,140.62,140.23,140.61,21127.0,140.57,140.62,140.23,140.61,21127.0
2023-03-28 11:00:00,140.61,141.4,140.61,141.39,42656.0,140.61,141.4,140.61,141.39,42656.0
2023-03-28 11:30:00,141.39,142.25,141.39,142.21,59788.0,141.39,142.25,141.39,142.21,59788.0
2023-03-28 12:00:00,142.19,142.2,141.21,141.4,42450.0,142.19,142.2,141.21,141.4,42450.0
2023-03-28 12:30:00,141.36,141.59,141.12,141.45,33467.0,141.36,141.59,141.12,141.45,33467.0
2023-03-28 13:00:00,141.45,141.68,141.2,141.2,27094.0,141.45,141.68,141.2,141.2,27094.0
2023-03-28 13:30:00,141.2,141.26,140.73,140.76,28906.0,141.2,141.26,140.73,140.76,28906.0
2023-03-28 14:00:00,140.76,140.93,140.66,140.91,22625.0,140.76,140.93,140.66,140.91,22625.0
2023-03-28 14:30:00,140.93,141.1,140.76,140.84,31558.0,140.93,141.1,140.76,140.84,31558.0
2023-03-28 15:00:00,140.85,141.04,140.79,141.02,48079.0,140.85,141.04,140.79,141.02,48079.0
2023-03-28 15:30:00,140.98,141.85,140.86,141.73,284665.0,140.98,141.85,140.86,141.73,284665.0
2023-03-29 09:30:00,142.94,143.77,142.44,142.59,94815.0,142.94,143.77,142.44,142.59,94815.0
2023-03-29 10:00:00,142.61,142.75,142.33,142.56,61822.0,142.61,142.75,142.33,142.56,61822.0
2023-03-29 10:30:00,142.59,142.63,141.48,141.74,52840.0,142.59,142.63,141.48,141.74,52840.0
2023-03-29 11:00:00,141.73,141.73,141.1,141.49,38907.0,141.73,141.73,141.1,141.49,38907.0
2023-03-29 11:30:00,141.5,141.84,141.12,141.73,55754.0,141.5,141.84,141.12,141.73,55754.0
2023-03-29 12:00:00,141.75,142.08,141.57,141.88,48621.0,141.75,142.08,141.57,141.88,48621.0
2023-03-29 12:30:00,141.92,142.11,141.55,141.69,54757.0,141.92,142.11,141.55,141.69,54757.0
2023-03-29 13:00:00,141.65,141.65,141.2,141.57,25097.0,141.65,141.65,141.2,141.57,25097.0
2023-03-29 13:30:00,141.57,141.61,141.09,141.15,24238.0,141.57,141.61,141.09,141.15,24238.0
2023-03-29 14:00:00,141.16,141.69,141.03,141.57,37496.0,141.16,141.69,141.03,141.57,37496.0
2023-03-29 14:30:00,141.57,141.78,141.47,141.61,33138.0,141.57,141.78,141.47,141.61,33138.0
2023-03-29 15:00:00,141.62,142.1,141.49,142.08,53361.0,141.62,142.1,141.49,142.08,53361.0
2023-03-29 15:30:00,142.08,142.26,141.73,141.96,188605.0,142.08,142.26,141.73,141.96,188605.0
2023-03-30 09:30:00,142.5,143.44,142.01,142.36,48850.0,142.5,143.44,142.01,142.36,48850.0
2023-03-30 10:00:00,142.34,142.48,141.61,142.17,31755.0,142.34,142.48,141.61,142.17,31755.0
2023-03-30 10:30:00,142.16,142.38,141.42,141.52,25226.0,142.16,142.38,141.42,141.52,25226.0
2023-03-30 11:00:00,141.54,141.88,141.37,141.73,24105.0,141.54,141.88,141.37,141.73,24105.0
2023-03-30 11:30:00,141.7,141.7,141.09,141.34,32492.0,141.7,141.7,141.09,141.34,32492.0
2023-03-30 12:00:00,141.34,141.36,140.85,140.86,26645.0,141.34,141.36,140.85,140.86,26645.0
2023-03-30 12:30:00,140.86,140.86,140.44,140.67,28025.0,140.86,140.86,140.44,140.67,28025.0
2023-03-30 13:00:00,140.68,140.8,140.49,140.66,23286.0,140.68,140.8,140.49,140.66,23286.0
2023-03-30 13:30:00,140.67,140.72,140.43,140.64,28154.0,140.67,140.72,140.43,140.64,28154.0
2023-03-30 14:00:00,140.6,140.6,140.35,140.47,56497.0,140.6,140.6,140.35,140.47,56497.0
2023-03-30 14:30:00,140.45,141.1,140.44,140.74,31323.0,140.45,141.1,140.44,140.74,31323.0
2023-03-30 15:00:00,140.76,141.39,140.72,141.35,45296.0,140.76,141.39,140.72,141.35,45296.0
2023-03-30 15:30:00,141.27,141.5,140.62,140.81,290003.0,141.27,141.5,140.62,140.81,290003.0
2023-03-31 09:30:00,141.78,142.8,141.34,142.75,70020.0,141.78,142.8,141.34,142.75,70020.0
2023-03-31 10:00:00,142.68,143.0,141.69,142.05,45933.0,142.68,143.0,141.69,142.05,45933.0
2023-03-31 10:30:00,142.05,142.39,141.88,142.33,25891.0,142.05,142.39,141.88,142.33,25891.0
2023-03-31 11:00:00,142.37,142.8,142.18,142.56,63009.0,142.37,142.8,142.18,142.56,63009.0
2023-03-31 11:30:00,142.53,142.62,142.21,142.53,37892.0,142.53,142.62,142.21,142.53,37892.0
2023-03-31 12:00:00,142.53,142.8,142.5,142.76,23474.0,142.53,142.8,142.5,142.76,23474.0
2023-03-31 12:30:00,142.75,142.75,142.46,142.61,16764.0,142.75,142.75,142.46,142.61,16764.0
2023-03-31 13:00:00,142.61,142.66,142.32,142.58,23676.0,142.61,142.66,142.32,142.58,23676.0
2023-03-31 13:30:00,142.58,142.63,142.28,142.56,28813.0,142.58,142.63,142.28,142.56,28813.0
2023-03-31 14:00:00,142.58,142.69,142.21,142.34,46387.0,142.58,142.69,142.21,142.34,46387.0
2023-03-31 14:30:00,142.34,142.57,142.22,142.38,25716.0,142.34,142.57,142.22,142.38,25716.0
2023-03-31 15:00:00,142.39,143.49,142.38,143.47,44840.0,142.39,143.49,142.38,143.47,44840.0
2023-03-31 15:30:00,143.5,143.64,143.17,143.55,146820.0,143.5,143.64,143.17,143.55,146820.0
2023-04-03 09:30:00,145.26,147.32,145.12,146.98,163592.0,145.26,147.32,145.12,146.98,163592.0
2023-04-03 10:00:00,147.01,147.32,146.42,147.24,236815.0,147.01,147.32,146.42,147.24,236815.0
2023-04-03 10:30:00,147.25,147.33,146.22,146.44,37610.0,147.25,147.33,146.22,146.44,37610.0
2023-04-03 11:00:00,146.42,146.67,146.04,146.67,42390.0,146.42,146.67,146.04,146.67,42390.0
2023-04-03 11:30:00,146.7,147.97,146.7,147.92,51671.0,146.7,147.97,146.7,147.92,51671.0
2023-04-03 12:00:00,147.97,148.05,147.38,147.63,37170.0,147.97,148.05,147.38,147.63,37170.0
2023-04-03 12:30:00,147.65,147.96,147.54,147.59,43309.0,147.65,147.96,147.54,147.59,43309.0
2023-04-03 13:00:00,147.62,148.03,147.48,147.88,46007.0,147.62,148.03,147.48,147.88,46007.0
2023-04-03 13:30:00,147.87,148.08,147.59,148.03,49908.0,147.87,148.08,147.59,148.03,49908.0
2023-04-03 14:00:00,148.03,148.65,147.97,148.6,58143.0,148.03,148.65,147.97,148.6,58143.0
2023-04-03 14:30:00,148.6,148.89,147.94,148.25,63938.0,148.6,148.89,147.94,148.25,63938.0
2023-04-03 15:00:00,148.25,148.63,148.0,148.56,102279.0,148.25,148.63,148.0,148.56,102279.0
2023-04-03 15:30:00,148.55,148.73,147.98,148.0,239980.0,148.55,148.73,147.98,148.0,239980.0
2023-04-04 09:30:00,147.87,148.48,147.66,147.89,44886.0,147.87,148.48,147.66,147.89,44886.0
2023-04-04 10:00:00,147.91,148.62,147.9,148.28,28723.0,147.91,148.62,147.9,148.28,28723.0
2023-04-04 10:30:00,148.37,148.84,148.15,148.16,56237.0,148.37,148.84,148.15,148.16,56237.0
2023-04-04 11:00:00,148.16,148.41,147.99,148.0,39238.0,148.16,148.41,147.99,148.0,39238.0
2023-04-04 11:30:00,148.01,148.63,147.92,148.23,23344.0,148.01,148.63,147.92,148.23,23344.0
2023-04-04 12:00:00,148.22,148.59,147.75,148.07,38140.0,148.22,148.59,147.75,148.07,38140.0
2023-04-04 12:30:00,148.14,148.44,148.0,148.27,18684.0,148.14,148.44,148.0,148.27,18684.0
2023-04-04 13:00:00,148.23,148.85,148.17,148.77,25635.0,148.23,148.85,148.17,148.77,25635.0
2023-04-04 13:30:00,148.81,148.87,148.04,148.06,45055.0,148.81,148.87,148.04,148.06,45055.0
2023-04-04 14:00:00,148.03,148.29,147.86,147.89,37228.0,148.03,148.29,147.86,147.89,37228.0
2023-04-04 14:30:00,147.94,148.36,147.81,148.31,44491.0,147.94,148.36,147.81,148.31,44491.0
2023-04-04 15:00:00,148.29,148.94,148.26,148.75,45425.0,148.29,148.94,148.26,148.75,45425.0
2023-04-04 15:30:00,148.73,149.08,148.5,148.89,173515.0,148.73,149.08,148.5,148.89,173515.0
2023-04-05 09:30:00,148.92,149.34,148.48,149.12,127782.0,148.92,149.34,148.48,149.12,127782.0
2023-04-05 10:00:00,149.17,149.25,148.59,149.2,57617.0,149.17,149.25,148.59,149.2,57617.0
2023-04-05 10:30:00,149.21,149.37,148.71,149.37,36359.0,149.21,149.37,148.71,149.37,36359.0
2023-04-05 11:00:00,149.39,149.43,148.78,148.84,63354.0,149.39,149.43,148.78,148.84,63354.0
2023-04-05 11:30:00,148.92,149.17,148.85,148.86,34318.0,148.92,149.17,148.85,148.86,34318.0
2023-04-05 12:00:00,148.86,149.0,148.7,148.81,26914.0,148.86,149.0,148.7,148.81,26914.0
2023-04-05 12:30:00,148.77,149.17,148.71,149.02,37465.0,148.77,149.17,148.71,149.02,37465.0
2023-04-05 13:00:00,149.02,149.15,148.93,149.07,20066.0,149.02,149.15,148.93,149.07,20066.0
2023-04-05 13:30:00,149.09,149.39,148.82,149.39,41616.0,149.09,149.39,148.82,149.39,41616.0
2023-04-05 14:00:00,149.39,149.52,148.99,149.09,49032.0,149.39,149.52,148.99,149.09,49032.0
2023-04-05 14:30:00,149.07,149.07,148.45,148.79,74220.0,149.07,149.07,148.45,148.79,74220.0
2023-04-05 15:00:00,148.79,149.09,148.73,149.02,63348.0,148.79,149.09,148.73,149.02,63348.0
2023-04-05 15:30:00,149.02,149.07,148.55,148.71,210432.0,149.02,149.07,148.55,148.71,210432.0
2023-04-06 09:30:00,147.51,148.44,147.29,147.84,106456.0,147.51,148.44,147.29,147.84,106456.0
2023-04-06 10:00:00,147.8,148.35,147.66,147.8,38982.0,147.8,148.35,147.66,147.8,38982.0
2023-04-06 10:30:00,147.84,147.98,147.61,147.69,33183.0,147.84,147.98,147.61,147.69,33183.0
2023-04-06 11:00:00,147.69,148.16,147.49,148.14,37708.0,147.69,148.16,147.49,148.14,37708.0
2023-04-06 11:30:00,148.11,148.26,147.93,148.14,31249.0,148.11,148.26,147.93,148.14,31249.0
2023-04-06 12:00:00,148.21,148.47,147.93,148.45,36976.0,148.21,148.47,147.93,148.45,36976.0
2023-04-06 12:30:00,148.46,148.95,148.45,148.73,20367.0,148.46,148.95,148.45,148.73,20367.0
2023-04-06 13:00:00,148.68,148.84,148.4,148.58,25238.0,148.68,148.84,148.4,148.58,25238.0
2023-04-06 13:30:00,148.6,148.88,148.55,148.81,36235.0,148.6,148.88,148.55,148.81,36235.0
2023-04-06 14:00:00,148.81,148.83,148.51,148.66,38011.0,148.81,148.83,148.51,148.66,38011.0
2023-04-06 14:30:00,148.68,148.82,148.63,148.75,31889.0,148.68,148.82,148.63,148.75,31889.0
2023-04-06 15:00:00,148.73,149.03,148.61,149.03,40450.0,148.73,149.03,148.61,149.03,40450.0
2023-04-06 15:30:00,149.03,149.35,148.87,149.0,185084.0,149.03,149.35,148.87,149.0,185084.0
2023-04-10 09:30:00,148.17,150.04,148.17,149.62,59938.0,148.17,150.04,148.17,149.62,59938.0
2023-04-10 10:00:00,149.61,151.16,149.6,150.64,57065.0,149.61,151.16,149.6,150.64,57065.0
2023-04-10 10:30:00,150.62,150.99,150.58,150.75,27541.0,150.62,150.99,150.58,150.75,27541.0
2023-04-10 11:00:00,150.75,151.17,150.74,151.1,23476.0,150.75,151.17,150.74,151.1,23476.0
2023-04-10 11:30:00,151.06,151.65,151.05,151.47,70936.0,151.06,151.65,151.05,151.47,70936.0
2023-04-10 12:00:00,151.46,151.89,151.19,151.77,31178.0,151.46,151.89,151.19,151.77,31178.0
2023-04-10 12:30:00,151.69,152.33,151.63,152.28,39361.0,151.69,152.33,151.63,152.28,39361.0
2023-04-10 13:00:00,152.29,152.72,152.25,152.7,49643.0,152.29,152.72,152.25,152.7,49643.0
2023-04-10 13:30:00,152.71,152.99,152.57,152.81,67449.0,152.71,152.99,152.57,152.81,67449.0
2023-04-10 14:00:00,152.81,153.47,152.78,153.42,52565.0,152.81,153.47,152.78,153.42,52565.0
2023-04-10 14:30:00,153.44,153.47,152.73,152.85,57245.0,153.44,153.47,152.73,152.85,57245.0
2023-04-10 15:00:00,152.85,153.2,152.64,152.69,63094.0,152.85,153.2,152.64,152.69,63094.0
2023-04-10 15:30:00,152.72,153.13,152.66,152.92,246587.0,152.72,153.13,152.66,152.92,246587.0
2023-04-11 09:30:00,153.62,154.06,153.3,153.52,55641.0,153.62,154.06,153.3,153.52,55641.0
2023-04-11 10:00:00,153.5,153.98,153.21,153.69,58676.0,153.5,153.98,153.21,153.69,58676.0
2023-04-11 10:30:00,153.76,154.29,153.49,154.19,34304.0,153.76,154.29,153.49,154.19,34304.0
2023-04-11 11:00:00,154.18,154.25,153.9,154.08,33679.0,154.18,154.25,153.9,154.08,33679.0
2023-04-11 11:30:00,154.06,154.06,153.56,153.78,26069.0,154.06,154.06,153.56,153.78,26069.0
2023-04-11 12:00:00,153.83,154.03,153.63,153.75,28479.0,153.83,154.03,153.63,153.75,28479.0
2023-04-11 12:30:00,153.77,154.02,153.66,154.02,30760.0,153.77,154.02,153.66,154.02,30760.0
2023-04-11 13:00:00,154.0,154.11,153.91,153.98,21085.0,154.0,154.11,153.91,153.98,21085.0
2023-04-11 13:30:00,153.99,154.07,153.8,153.93,22048.0,153.99,154.07,153.8,153.93,22048.0
2023-04-11 14:00:00,153.97,154.03,153.92,153.98,20216.0,153.97,154.03,153.92,153.98,20216.0
2023-04-11 14:30:00,153.99,154.12,153.92,154.09,20690.0,153.99,154.12,153.92,154.09,20690.0
2023-04-11 15:00:00,154.08,154.09,153.6,153.88,40761.0,154.08,154.09,153.6,153.88,40761.0
2023-04-11 15:30:00,153.88,153.9,152.88,153.08,154911.0,153.88,153.9,152.88,153.08,154911.0
2023-04-12 09:30:00,153.52,153.53,152.17,152.65,54967.0,153.52,153.53,152.17,152.65,54967.0
2023-04-12 10:00:00,152.74,152.96,151.91,152.11,50458.0,152.74,152.96,151.91,152.11,50458.0
2023-04-12 10:30:00,152.1,152.12,151.35,151.93,65921.0,152.1,152.12,151.35,151.93,65921.0
2023-04-12 11:00:00,151.88,152.24,151.54,152.17,90636.0,151.88,152.24,151.54,152.17,90636.0
2023-04-12 11:30:00,152.22,152.33,151.69,151.78,35083.0,152.22,152.33,151.69,151.78,35083.0
2023-04-12 12:00:00,151.78,151.81,151.21,151.45,34389.0,151.78,151.81,151.21,151.45,34389.0
2023-04-12 12:30:00,151.44,151.5,151.34,151.46,20336.0,151.44,151.5,151.34,151.46,20336.0
2023-04-12 13:00:00,151.5,151.68,151.3,151.54,51734.0,151.5,151.68,151.3,151.54,51734.0
2023-04-12 13:30:00,151.57,151.65,151.44,151.5,23973.0,151.57,151.65,151.44,151.5,23973.0
2023-04-12 14:00:00,151.51,151.72,151.22,151.28,37996.0,151.51,151.72,151.22,151.28,37996.0
2023-04-12 14:30:00,151.29,151.29,150.66,150.76,30240.0,151.29,151.29,150.66,150.76,30240.0
2023-04-12 15:00:00,150.78,150.85,150.11,150.44,51481.0,150.78,150.85,150.11,150.44,51481.0
2023-04-12 15:30:00,150.44,150.82,149.98,150.22,168083.0,150.44,150.82,149.98,150.22,168083.0
2023-04-13 09:30:00,150.3,150.58,148.35,148.99,162279.0,150.3,150.58,148.35,148.99,162279.0
2023-04-13 10:00:00,149.03,149.28,148.52,149.0,75087.0,149.03,149.28,148.52,149.0,75087.0
2023-04-13 10:30:00,149.02,149.3,148.76,148.89,100091.0,149.02,149.3,148.76,148.89,100091.0
2023-04-13 11:00:00,148.9,148.9,148.21,148.37,44570.0,148.9,148.9,148.21,148.37,44570.0
2023-04-13 11:30:00,148.36,148.57,148.07,148.19,47410.0,148.36,148.57,148.07,148.19,47410.0
2023-04-13 12:00:00,148.18,148.99,148.14,148.94,51852.0,148.18,148.99,148.14,148.94,51852.0
2023-04-13 12:30:00,148.98,148.98,148.6,148.78,28938.0,148.98,148.98,148.6,148.78,28938.0
2023-04-13 13:00:00,148.75,148.99,148.6,148.6,27829.0,148.75,148.99,148.6,148.6,27829.0
2023-04-13 13:30:00,148.65,149.0,148.56,148.79,39523.0,148.65,149.0,148.56,148.79,39523.0
2023-04-13 14:00:00,148.81,149.09,148.61,148.75,69681.0,148.81,149.09,148.61,148.75,69681.0
2023-04-13 14:30:00,148.79,149.65,148.75,149.51,54309.0,148.79,149.65,148.75,149.51,54309.0
2023-04-13 15:00:00,149.53,149.76,149.26,149.3,80345.0,149.53,149.76,149.26,149.3,80345.0
2023-04-13 15:30:00,149.3,149.32,148.66,148.86,215557.0,149.3,149.32,148.66,148.86,215557.0
2023-04-14 09:30:00,148.97,149.6,148.44,148.94,86914.0,148.97,149.6,148.44,148.94,86914.0
2023-04-14 10:00:00,148.98,149.02,147.69,147.74,54297.0,148.98,149.02,147.69,147.74,54297.0
2023-04-14 10:30:00,147.68,148.08,147.52,147.94,43737.0,147.68,148.08,147.52,147.94,43737.0
2023-04-14 11:00:00,147.97,147.98,147.23,147.35,50460.0,147.97,147.98,147.23,147.35,50460.0
2023-04-14 11:30:00,147.4,147.4,146.86,147.1,34080.0,147.4,147.4,146.86,147.1,34080.0
2023-04-14 12:00:00,147.09,147.4,146.88,147.03,41996.0,147.09,147.4,146.88,147.03,41996.0
2023-04-14 12:30:00,147.06,147.08,146.32,146.6,39001.0,147.06,147.08,146.32,146.6,39001.0
2023-04-14 13:00:00,146.64,147.38,146.57,147.23,42173.0,146.64,147.38,146.57,147.23,42173.0
2023-04-14 13:30:00,147.2,147.75,147.0,147.67,31222.0,147.2,147.75,147.0,147.67,31222.0
2023-04-14 14:00:00,147.67,147.67,147.31,147.39,23615.0,147.67,147.67,147.31,147.39,23615.0
2023-04-14 14:30:00,147.4,147.99,147.39,147.9,66440.0,147.4,147.99,147.39,147.9,66440.0
2023-04-14 15:00:00,147.89,148.12,147.59,148.06,53554.0,147.89,148.12,147.59,148.06,53554.0
2023-04-14 15:30:00,148.06,148.46,147.71,147.93,181862.0,148.06,148.46,147.71,147.93,181862.0
2023-04-17 09:30:00,147.84,148.81,147.65,147.83,77326.0,147.84,148.81,147.65,147.83,77326.0
2023-04-17 10:00:00,147.82,148.04,147.21,147.71,71960.0,147.82,148.04,147.21,147.71,71960.0
2023-04-17 10:30:00,147.74,147.78,146.95,147.43,48391.0,147.74,147.78,146.95,147.43,48391.0
2023-04-17 11:00:00,147.37,147.65,147.18,147.21,42644.0,147.37,147.65,147.18,147.21,42644.0
2023-04-17 11:30:00,147.19,147.2,146.29,146.62,62617.0,147.19,147.2,146.29,146.62,62617.0
2023-04-17 12:00:00,146.62,146.97,146.47,146.63,39651.0,146.62,146.97,146.47,146.63,39651.0
2023-04-17 12:30:00,146.6,146.77,146.13,146.41,53826.0,146.6,146.77,146.13,146.41,53826.0
2023-04-17 13:00:00,146.38,146.46,146.1,146.24,48710.0,146.38,146.46,146.1,146.24,48710.0
2023-04-17 13:30:00,146.25,146.37,145.45,145.54,61337.0,146.25,146.37,145.45,145.54,61337.0
2023-04-17 14:00:00,145.5,145.89,145.39,145.76,51816.0,145.5,145.89,145.39,145.76,51816.0
2023-04-17 14:30:00,145.76,146.11,145.69,146.02,60555.0,145.76,146.11,145.69,146.02,60555.0
2023-04-17 15:00:00,146.01,146.28,145.88,146.26,71019.0,146.01,146.28,145.88,146.26,71019.0
2023-04-17 15:30:00,146.3,146.68,146.0,146.67,211558.0,146.3,146.68,146.0,146.67,211558.0
2023-04-18 09:30:00,146.99,147.72,146.85,147.25,55123.0,146.99,147.72,146.85,147.25,55123.0
2023-04-18 10:00:00,147.22,147.85,147.02,147.6,40575.0,147.22,147.85,147.02,147.6,40575.0
2023-04-18 10:30:00,147.54,148.28,147.45,148.1,60122.0,147.54,148.28,147.45,148.1,60122.0
2023-04-18 11:00:00,148.14,148.44,147.78,148.1,47196.0,148.14,148.44,147.78,148.1,47196.0
2023-04-18 11:30:00,148.1,148.73,148.08,148.72,70798.0,148.1,148.73,148.08,148.72,70798.0
2023-04-18 12:00:00,148.74,149.31,148.72,149.27,79712.0,148.74,149.31,148.72,149.27,79712.0
2023-04-18 12:30:00,149.4,149.74,149.18,149.67,58226.0,149.4,149.74,149.18,149.67,58226.0
2023-04-18 13:00:00,149.67,149.68,149.4,149.46,53886.0,149.67,149.68,149.4,149.46,53886.0
2023-04-18 13:30:00,149.45,149.47,148.8,148.85,44745.0,149.45,149.47,148.8,148.85,44745.0
2023-04-18 14:00:00,148.85,149.25,148.84,149.11,55911.0,148.85,149.25,148.84,149.11,55911.0
2023-04-18 14:30:00,149.11,149.21,148.84,149.09,50216.0,149.11,149.21,148.84,149.09,50216.0
2023-04-18 15:00:00,149.08,149.39,148.97,149.08,52760.0,149.08,149.39,148.97,149.08,52760.0
2023-04-18 15:30:00,149.08,149.57,148.99,149.43,269039.0,149.08,149.57,148.99,149.43,269039.0
2023-04-19 09:30:00,149.31,149.98,149.01,149.31,127412.0,149.31,149.98,149.01,149.31,127412.0
2023-04-19 10:00:00,149.31,149.62,148.91,149.06,103051.0,149.31,149.62,148.91,149.06,103051.0
2023-04-19 10:30:00,149.08,149.5,148.28,148.28,61411.0,149.08,149.5,148.28,148.28,61411.0
2023-04-19 11:00:00,148.31,148.49,147.74,147.92,51190.0,148.31,148.49,147.74,147.92,51190.0
2023-04-19 11:30:00,147.94,148.06,147.73,148.01,37194.0,147.94,148.06,147.73,148.01,37194.0
2023-04-19 12:00:00,147.94,148.17,147.75,148.04,35927.0,147.94,148.17,147.75,148.04,35927.0
2023-04-19 12:30:00,148.09,148.6,148.09,148.45,22323.0,148.09,148.6,148.09,148.45,22323.0
2023-04-19 13:00:00,148.44,148.77,147.82,147.9,59374.0,148.44,148.77,147.82,147.9,59374.0
2023-04-19 13:30:00,147.89,148.04,147.74,147.89,44522.0,147.89,148.04,147.74,147.89,44522.0
2023-04-19 14:00:00,147.94,148.18,147.93,148.13,42564.0,147.94,148.18,147.93,148.13,42564.0
2023-04-19 14:30:00,148.15,148.32,147.81,148.3,60658.0,148.15,148.32,147.81,148.3,60658.0
2023-04-19 15:00:00,148.31,148.53,148.07,148.22,62596.0,148.31,148.53,148.07,148.22,62596.0
2023-04-19 15:30:00,148.2,148.56,147.92,148.53,362635.0,148.2,148.56,147.92,148.53,362635.0
2023-04-20 09:30:00,147.93,149.61,147.93,148.72,141629.0,147.93,149.61,147.93,148.72,141629.0
2023-04-20 10:00:00,148.7,149.18,148.07,148.94,78759.0,148.7,149.18,148.07,148.94,78759.0
2023-04-20 10:30:00,149.0,149.51,148.95,149.43,34318.0,149.0,149.51,148.95,149.43,34318.0
2023-04-20 11:00:00,149.44,150.11,149.35,149.79,40175.0,149.44,150.11,149.35,149.79,40175.0
2023-04-20 11:30:00,149.79,149.9,149.49,149.58,41599.0,149.79,149.9,149.49,149.58,41599.0
2023-04-20 12:00:00,149.59,149.71,149.41,149.52,17669.0,149.59,149.71,149.41,149.52,17669.0
2023-04-20 12:30:00,149.49,149.98,149.47,149.88,24939.0,149.49,149.98,149.47,149.88,24939.0
2023-04-20 13:00:00,149.9,150.0,149.77,149.94,25926.0,149.9,150.0,149.77,149.94,25926.0
2023-04-20 13:30:00,149.94,150.36,149.91,150.21,34392.0,149.94,150.36,149.91,150.21,34392.0
2023-04-20 14:00:00,150.18,150.18,149.1,149.25,58615.0,150.18,150.18,149.1,149.25,58615.0
2023-04-20 14:30:00,149.25,149.41,148.98,149.22,98160.0,149.25,149.41,148.98,149.22,98160.0
2023-04-20 15:00:00,149.22,149.35,149.0,149.29,58305.0,149.22,149.35,149.0,149.29,58305.0
2023-04-20 15:30:00,149.28,149.96,149.14,149.88,252162.0,149.28,149.96,149.14,149.88,252162.0
2023-04-21 09:30:00,150.97,151.32,150.49,150.67,102694.0,150.97,151.32,150.49,150.67,102694.0
2023-04-21 10:00:00,150.72,151.12,150.23,150.98,47761.0,150.72,151.12,150.23,150.98,47761.0
2023-04-21 10:30:00,150.97,150.99,150.66,150.76,57183.0,150.97,150.99,150.66,150.76,57183.0
2023-04-21 11:00:00,150.75,151.21,150.69,151.19,33765.0,150.75,151.21,150.69,151.19,33765.0
2023-04-21 11:30:00,151.15,151.54,151.1,151.53,45712.0,151.15,151.54,151.1,151.53,45712.0
2023-04-21 12:00:00,151.59,151.67,150.93,151.03,75123.0,151.59,151.67,150.93,151.03,75123.0
2023-04-21 12:30:00,151.06,151.5,151.06,151.47,61183.0,151.06,151.5,151.06,151.47,61183.0
2023-04-21 13:00:00,151.46,151.66,151.45,151.6,24258.0,151.46,151.66,151.45,151.6,24258.0
2023-04-21 13:30:00,151.63,151.71,151.4,151.57,33298.0,151.63,151.71,151.4,151.57,33298.0
2023-04-21 14:00:00,151.61,151.9,151.6,151.66,39783.0,151.61,151.9,151.6,151.66,39783.0
2023-04-21 14:30:00,151.66,151.77,151.25,151.44,38414.0,151.66,151.77,151.25,151.44,38414.0
2023-04-21 15:00:00,151.44,151.46,151.04,151.22,35816.0,151.44,151.46,151.04,151.22,35816.0
2023-04-21 15:30:00,151.24,151.38,150.96,150.99,177531.0,151.24,151.38,150.96,150.99,177531.0
2023-04-24 09:30:00,150.76,152.2,150.76,151.94,33580.0,150.76,152.2,150.76,151.94,33580.0
2023-04-24 10:00:00,151.94,151.94,151.24,151.53,22833.0,151.94,151.94,151.24,151.53,22833.0
2023-04-24 10:30:00,151.56,151.96,151.34,151.83,37215.0,151.56,151.96,151.34,151.83,37215.0
2023-04-24 11:00:00,151.84,152.33,151.82,152.18,41311.0,151.84,152.33,151.82,152.18,41311.0
2023-04-24 11:30:00,152.16,152.72,152.14,152.57,28660.0,152.16,152.72,152.14,152.57,28660.0
2023-04-24 12:00:00,152.57,152.76,152.33,152.76,23347.0,152.57,152.76,152.33,152.76,23347.0
2023-04-24 12:30:00,152.74,152.9,152.52,152.53,24180.0,152.74,152.9,152.52,152.53,24180.0
2023-04-24 13:00:00,152.51,152.84,152.32,152.81,21892.0,152.51,152.84,152.32,152.81,21892.0
2023-04-24 13:30:00,152.83,153.11,152.65,152.8,28802.0,152.83,153.11,152.65,152.8,28802.0
2023-04-24 14:00:00,152.84,153.0,152.74,152.91,25955.0,152.84,153.0,152.74,152.91,25955.0
2023-04-24 14:30:00,152.93,153.04,152.79,152.99,31527.0,152.93,153.04,152.79,152.99,31527.0
2023-04-24 15:00:00,152.99,153.06,152.78,152.97,39547.0,152.99,153.06,152.78,152.97,39547.0
2023-04-24 15:30:00,152.97,153.68,152.8,153.5,252002.0,152.97,153.68,152.8,153.5,252002.0
2023-04-25 09:30:00,153.42,154.29,153.42,154.2,47925.0,153.42,154.29,153.42,154.2,47925.0
2023-04-25 10:00:00,154.15,154.28,153.86,153.92,34222.0,154.15,154.28,153.86,153.92,34222.0
2023-04-25 10:30:00,153.9,155.22,153.86,154.92,133629.0,153.9,155.22,153.86,154.92,133629.0
2023-04-25 11:00:00,155.0,155.42,154.74,154.76,40429.0,155.0,155.42,154.74,154.76,40429.0
2023-04-25 11:30:00,154.7,155.01,154.56,154.77,48492.0,154.7,155.01,154.56,154.77,48492.0
2023-04-25 12:00:00,154.72,154.72,153.52,153.61,51821.0,154.72,154.72,153.52,153.61,51821.0
2023-04-25 12:30:00,153.59,153.7,153.21,153.4,31419.0,153.59,153.7,153.21,153.4,31419.0
2023-04-25 13:00:00,153.44,153.61,152.94,153.25,22875.0,153.44,153.61,152.94,153.25,22875.0
2023-04-25 13:30:00,153.2,153.35,152.76,152.82,25579.0,153.2,153.35,152.76,152.82,25579.0
2023-04-25 14:00:00,152.8,152.88,152.47,152.61,28376.0,152.8,152.88,152.47,152.61,28376.0
2023-04-25 14:30:00,152.58,152.76,152.33,152.34,39146.0,152.58,152.76,152.33,152.34,39146.0
2023-04-25 15:00:00,152.32,152.54,152.1,152.18,47084.0,152.32,152.54,152.1,152.18,47084.0
2023-04-25 15:30:00,152.2,152.62,152.02,152.35,257593.0,152.2,152.62,152.02,152.35,257593.0
2023-04-26 09:30:00,151.83,153.18,151.48,153.08,37043.0,151.83,153.18,151.48,153.08,37043.0
2023-04-26 10:00:00,153.13,153.18,152.34,152.45,42696.0,153.13,153.18,152.34,152.45,42696.0
2023-04-26 10:30:00,152.48,153.53,152.48,153.43,37830.0,152.48,153.53,152.48,153.43,37830.0
2023-04-26 11:00:00,153.5,153.95,153.38,153.8,34695.0,153.5,153.95,153.38,153.8,34695.0
2023-04-26 11:30:00,153.78,153.88,153.08,153.29,33850.0,153.78,153.88,153.08,153.29,33850.0
2023-04-26 12:00:00,153.34,153.61,153.08,153.23,26541.0,153.34,153.61,153.08,153.23,26541.0
2023-04-26 12:30:00,153.22,153.91,153.19,153.88,23292.0,153.22,153.91,153.19,153.88,23292.0
2023-04-26 13:00:00,153.9,153.95,153.72,153.82,17315.0,153.9,153.95,153.72,153.82,17315.0
2023-04-26 13:30:00,153.84,154.25,153.71,153.96,47698.0,153.84,154.25,153.71,153.96,47698.0
2023-04-26 14:00:00,153.93,154.07,153.5,153.61,53600.0,153.93,154.07,153.5,153.61,53600.0
2023-04-26 14:30:00,153.58,153.69,153.16,153.43,52038.0,153.58,153.69,153.16,153.43,52038.0
2023-04-26 15:00:00,153.45,153.77,153.31,153.41,42236.0,153.45,153.77,153.31,153.41,42236.0
2023-04-26 15:30:00,153.42,153.53,152.92,153.21,190320.0,153.42,153.53,152.92,153.21,190320.0
2023-04-27 09:30:00,153.23,153.37,152.73,153.1,28220.0,153.23,153.37,152.73,153.1,28220.0
2023-04-27 10:00:00,153.18,153.18,152.06,152.22,42982.0,153.18,153.18,152.06,152.22,42982.0
2023-04-27 10:30:00,152.3,153.04,152.27,152.7,23251.0,152.3,153.04,152.27,152.7,23251.0
2023-04-27 11:00:00,152.77,153.06,152.37,152.93,30221.0,152.77,153.06,152.37,152.93,30221.0
2023-04-27 11:30:00,152.92,153.72,152.9,153.72,30260.0,152.92,153.72,152.9,153.72,30260.0
2023-04-27 12:00:00,153.69,153.91,153.66,153.69,16087.0,153.69,153.91,153.66,153.69,16087.0
2023-04-27 12:30:00,153.69,153.73,153.41,153.51,24149.0,153.69,153.73,153.41,153.51,24149.0
2023-04-27 13:00:00,153.52,153.59,153.4,153.52,15001.0,153.52,153.59,153.4,153.52,15001.0
2023-04-27 13:30:00,153.52,153.86,153.44,153.48,22167.0,153.52,153.86,153.44,153.48,22167.0
2023-04-27 14:00:00,153.46,153.51,153.24,153.45,22365.0,153.46,153.51,153.24,153.45,22365.0
2023-04-27 14:30:00,153.46,153.54,153.15,153.49,34106.0,153.46,153.54,153.15,153.49,34106.0
2023-04-27 15:00:00,153.49,153.66,153.19,153.31,32592.0,153.49,153.66,153.19,153.31,32592.0
2023-04-27 15:30:00,153.29,153.48,152.79,153.37,225128.0,153.29,153.48,152.79,153.37,225128.0
2023-04-28 09:30:00,153.94,155.37,153.94,154.54,120676.0,153.94,155.37,153.94,154.54,120676.0
2023-04-28 10:00:00,154.5,154.75,154.31,154.73,24221.0,154.5,154.75,154.31,154.73,24221.0
2023-04-28 10:30:00,154.75,154.93,153.12,153.31,24941.0,154.75,154.93,153.12,153.31,24941.0
2023-04-28 11:00:00,153.36,154.07,153.19,153.64,18201.0,153.36,154.07,153.19,153.64,18201.0
2023-04-28 11:30:00,153.69,153.87,153.48,153.81,14280.0,153.69,153.87,153.48,153.81,14280.0
2023-04-28 12:00:00,153.86,153.95,153.65,153.95,14620.0,153.86,153.95,153.65,153.95,14620.0
2023-04-28 12:30:00,153.94,153.99,153.6,153.7,13566.0,153.94,153.99,153.6,153.7,13566.0
2023-04-28 13:00:00,153.72,154.02,153.68,153.76,18823.0,153.72,154.02,153.68,153.76,18823.0
2023-04-28 13:30:00,153.76,153.81,152.8,152.82,26589.0,153.76,153.81,152.8,152.82,26589.0
2023-04-28 14:00:00,152.87,153.07,152.71,152.87,19862.0,152.87,153.07,152.71,152.87,19862.0
2023-04-28 14:30:00,152.89,153.0,152.7,152.94,17900.0,152.89,153.0,152.7,152.94,17900.0
2023-04-28 15:00:00,152.95,153.68,152.95,153.41,57312.0,152.95,153.68,152.95,153.41,57312.0
2023-04-28 15:30:00,153.44,153.76,153.07,153.73,165687.0,153.44,153.76,153.07,153.73,165687.0
2023-05-01 09:30:00,153.71,154.36,153.46,153.9,109197.0,153.71,154.36,153.46,153.9,109197.0
2023-05-01 10:00:00,153.81,154.52,153.47,154.47,31282.0,153.81,154.52,153.47,154.47,31282.0
2023-05-01 10:30:00,154.52,154.67,154.13,154.36,53663.0,154.52,154.67,154.13,154.36,53663.0
2023-05-01 11:00:00,154.38,154.67,153.49,153.59,57840.0,154.38,154.67,153.49,153.59,57840.0
2023-05-01 11:30:00,153.56,154.01,153.41,154.0,56870.0,153.56,154.01,153.41,154.0,56870.0
2023-05-01 12:00:00,154.03,154.5,153.96,154.19,39073.0,154.03,154.5,153.96,154.19,39073.0
2023-05-01 12:30:00,154.19,154.26,153.89,153.97,28987.0,154.19,154.26,153.89,153.97,28987.0
2023-05-01 13:00:00,153.97,154.08,153.67,153.69,40656.0,153.97,154.08,153.67,153.69,40656.0
2023-05-01 13:30:00,153.65,153.68,153.36,153.49,30679.0,153.65,153.68,153.36,153.49,30679.0
2023-05-01 14:00:00,153.49,153.5,153.18,153.43,31241.0,153.49,153.5,153.18,153.43,31241.0
2023-05-01 14:30:00,153.42,153.46,152.91,153.15,36978.0,153.42,153.46,152.91,153.15,36978.0
2023-05-01 15:00:00,153.15,153.5,153.15,153.49,42611.0,153.15,153.5,153.15,153.49,42611.0
2023-05-01 15:30:00,153.48,153.8,153.43,153.64,177877.0,153.48,153.8,153.43,153.64,177877.0
2023-05-02 09:30:00,153.83,154.8,153.03,153.75,49459.0,153.83,154.8,153.03,153.75,49459.0
2023-05-02 10:00:00,153.61,153.61,153.16,153.31,26047.0,153.61,153.61,153.16,153.31,26047.0
2023-05-02 10:30:00,153.32,153.41,152.59,152.96,52834.0,153.32,153.41,152.59,152.96,52834.0
2023-05-02 11:00:00,153.04,153.18,152.25,152.35,31453.0,153.04,153.18,152.25,152.35,31453.0
2023-05-02 11:30:00,152.39,152.89,152.22,152.61,21187.0,152.39,152.89,152.22,152.61,21187.0
2023-05-02 12:00:00,152.56,153.31,152.41,153.18,41213.0,152.56,153.31,152.41,153.18,41213.0
2023-05-02 12:30:00,153.22,154.08,153.16,154.08,28667.0,153.22,154.08,153.16,154.08,28667.0
2023-05-02 13:00:00,154.12,154.56,154.11,154.11,35475.0,154.12,154.56,154.11,154.11,35475.0
2023-05-02 13:30:00,154.1,154.79,154.0,154.72,35121.0,154.1,154.79,154.0,154.72,35121.0
2023-05-02 14:00:00,154.71,154.71,154.16,154.41,37174.0,154.71,154.71,154.16,154.41,37174.0
2023-05-02 14:30:00,154.44,154.55,154.3,154.48,42749.0,154.44,154.55,154.3,154.48,42749.0
2023-05-02 15:00:00,154.51,154.89,154.47,154.74,68561.0,154.51,154.89,154.47,154.74,68561.0
2023-05-02 15:30:00,154.76,154.83,154.24,154.7,175384.0,154.76,154.83,154.24,154.7,175384.0
2023-05-03 09:30:00,154.94,155.53,154.41,155.22,35393.0,154.94,155.53,154.41,155.22,35393.0
2023-05-03 10:00:00,155.14,155.2,154.05,154.06,29110.0,155.14,155.2,154.05,154.06,29110.0
2023-05-03 10:30:00,154.06,154.15,153.63,153.69,27786.0,154.06,154.15,153.63,153.69,27786.0
2023-05-03 11:00:00,153.65,153.95,153.41,153.44,48309.0,153.65,153.95,153.41,153.44,48309.0
2023-05-03 11:30:00,153.42,154.02,153.34,154.0,22176.0,153.42,154.02,153.34,154.0,22176.0
2023-05-03 12:00:00,154.03,154.03,153.6,153.79,13231.0,154.03,154.03,153.6,153.79,13231.0
2023-05-03 12:30:00,153.79,153.82,153.29,153.55,17099.0,153.79,153.82,153.29,153.55,17099.0
2023-05-03 13:00:00,153.55,154.35,153.55,154.34,14810.0,153.55,154.35,153.55,154.34,14810.0
2023-05-03 13:30:00,154.35,154.43,154.02,154.1,19642.0,154.35,154.43,154.02,154.1,19642.0
2023-05-03 14:00:00,154.1,154.47,153.74,153.74,29387.0,154.1,154.47,153.74,153.74,29387.0
2023-05-03 14:30:00,153.78,154.21,152.93,153.56,37483.0,153.78,154.21,152.93,153.56,37483.0
2023-05-03 15:00:00,153.62,153.97,152.64,152.72,52014.0,153.62,153.97,152.64,152.72,52014.0
2023-05-03 15:30:00,152.63,152.69,152.03,152.34,169150.0,152.63,152.69,152.03,152.34,169150.0
2023-05-04 09:30:00,152.5,153.63,152.14,152.56,21598.0,152.5,153.63,152.14,152.56,21598.0
2023-05-04 10:00:00,152.46,152.57,152.09,152.17,22446.0,152.46,152.57,152.09,152.17,22446.0
2023-05-04 10:30:00,152.11,152.27,151.79,151.92,17609.0,152.11,152.27,151.79,151.92,17609.0
2023-05-04 11:00:00,151.89,152.78,151.86,152.44,18836.0,151.89,152.78,151.86,152.44,18836.0
2023-05-04 11:30:00,152.44,152.46,151.91,152.05,12255.0,152.44,152.46,151.91,152.05,12255.0
2023-05-04 12:00:00,152.03,152.14,151.53,152.12,10553.0,152.03,152.14,151.53,152.12,10553.0
2023-05-04 12:30:00,152.16,152.72,151.88,152.69,24812.0,152.16,152.72,151.88,152.69,24812.0
2023-05-04 13:00:00,152.62,153.19,152.54,153.1,12773.0,152.62,153.19,152.54,153.1,12773.0
2023-05-04 13:30:00,153.05,153.21,152.72,152.81,16648.0,153.05,153.21,152.72,152.81,16648.0
2023-05-04 14:00:00,152.84,153.03,152.55,152.62,35914.0,152.84,153.03,152.55,152.62,35914.0
2023-05-04 14:30:00,152.65,152.67,151.67,151.7,30045.0,152.65,152.67,151.67,151.7,30045.0
2023-05-04 15:00:00,151.76,152.13,151.35,151.72,24856.0,151.76,152.13,151.35,151.72,24856.0
2023-05-04 15:30:00,151.69,151.86,151.33,151.68,115614.0,151.69,151.86,151.33,151.68,115614.0
2023-05-05 09:30:00,151.56,154.65,151.56,154.61,74519.0,151.56,154.65,151.56,154.61,74519.0
2023-05-05 10:00:00,154.56,155.36,154.48,155.06,34542.0,154.56,155.36,154.48,155.06,34542.0
2023-05-05 10:30:00,155.06,155.22,154.82,155.09,60722.0,155.06,155.22,154.82,155.09,60722.0
2023-05-05 11:00:00,155.11,155.53,155.03,155.17,22500.0,155.11,155.53,155.03,155.17,22500.0
2023-05-05 11:30:00,155.25,155.66,155.25,155.55,26310.0,155.25,155.66,155.25,155.55,26310.0
2023-05-05 12:00:00,155.57,155.58,155.06,155.15,74640.0,155.57,155.58,155.06,155.15,74640.0
2023-05-05 12:30:00,155.18,155.28,154.65,154.85,36321.0,155.18,155.28,154.65,154.85,36321.0
2023-05-05 13:00:00,154.84,155.53,154.84,155.44,40820.0,154.84,155.53,154.84,155.44,40820.0
2023-05-05 13:30:00,155.44,155.81,155.42,155.71,39261.0,155.44,155.81,155.42,155.71,39261.0
2023-05-05 14:00:00,155.69,156.18,155.54,155.94,48081.0,155.69,156.18,155.54,155.94,48081.0
2023-05-05 14:30:00,155.92,155.94,155.65,155.72,34413.0,155.92,155.94,155.65,155.72,34413.0
2023-05-05 15:00:00,155.69,155.76,155.29,155.4,34203.0,155.69,155.76,155.29,155.4,34203.0
2023-05-05 15:30:00,155.38,155.6,154.94,155.46,172812.0,155.38,155.6,154.94,155.46,172812.0
2023-05-08 09:30:00,155.47,155.47,154.36,154.9,40747.0,155.47,155.47,154.36,154.9,40747.0
2023-05-08 10:00:00,155.01,155.2,154.7,155.14,21545.0,155.01,155.2,154.7,155.14,21545.0
2023-05-08 10:30:00,155.18,155.36,154.91,155.2,37514.0,155.18,155.36,154.91,155.2,37514.0
2023-05-08 11:00:00,155.17,155.65,155.17,155.43,20709.0,155.17,155.65,155.17,155.43,20709.0
2023-05-08 11:30:00,155.46,155.79,155.25,155.51,16955.0,155.46,155.79,155.25,155.51,16955.0
2023-05-08 12:00:00,155.49,155.49,154.76,154.91,24904.0,155.49,155.49,154.76,154.91,24904.0
2023-05-08 12:30:00,154.93,155.05,154.77,154.95,24682.0,154.93,155.05,154.77,154.95,24682.0
2023-05-08 13:00:00,154.94,155.0,154.86,154.94,12664.0,154.94,155.0,154.86,154.94,12664.0
2023-05-08 13:30:00,154.94,155.59,154.93,155.49,25196.0,154.94,155.59,154.93,155.49,25196.0
2023-05-08 14:00:00,155.45,155.61,154.83,154.86,27162.0,155.45,155.61,154.83,154.86,27162.0
2023-05-08 14:30:00,154.87,155.17,154.86,155.09,44813.0,154.87,155.17,154.86,155.09,44813.0
2023-05-08 15:00:00,155.09,155.26,154.97,155.08,29770.0,155.09,155.26,154.97,155.08,29770.0
2023-05-08 15:30:00,155.07,155.64,154.97,155.55,122176.0,155.07,155.64,154.97,155.55,122176.0
2023-05-09 09:30:00,154.37,154.75,152.7,154.34,64595.0,154.37,154.75,152.7,154.34,64595.0
2023-05-09 10:00:00,154.35,154.6,154.16,154.36,17826.0,154.35,154.6,154.16,154.36,17826.0
2023-05-09 10:30:00,154.34,154.36,153.9,154.27,31811.0,154.34,154.36,153.9,154.27,31811.0
2023-05-09 11:00:00,154.3,154.63,154.05,154.49,26329.0,154.3,154.63,154.05,154.49,26329.0
2023-05-09 11:30:00,154.56,154.91,154.49,154.64,21980.0,154.56,154.91,154.49,154.64,21980.0
2023-05-09 12:00:00,154.52,154.76,154.24,154.25,23343.0,154.52,154.76,154.24,154.25,23343.0
2023-05-09 12:30:00,154.25,154.51,154.14,154.49,13850.0,154.25,154.51,154.14,154.49,13850.0
2023-05-09 13:00:00,154.5,154.83,154.44,154.74,13277.0,154.5,154.83,154.44,154.74,13277.0
2023-05-09 13:30:00,154.77,155.03,154.76,154.89,19026.0,154.77,155.03,154.76,154.89,19026.0
2023-05-09 14:00:00,154.97,155.29,154.95,155.05,14339.0,154.97,155.29,154.95,155.05,14339.0
2023-05-09 14:30:00,155.06,155.34,155.04,155.18,12398.0,155.06,155.34,155.04,155.18,12398.0
2023-05-09 15:00:00,155.21,155.31,155.06,155.23,21236.0,155.21,155.31,155.06,155.23,21236.0
2023-05-09 15:30:00,155.2,155.38,155.0,155.19,142574.0,155.2,155.38,155.0,155.19,142574.0
2023-05-10 09:30:00,155.76,156.0,153.52,154.08,61810.0,155.76,156.0,153.52,154.08,61810.0
2023-05-10 10:00:00,154.04,154.56,153.57,153.66,19795.0,154.04,154.56,153.57,153.66,19795.0
2023-05-10 10:30:00,153.73,153.78,152.84,153.24,33575.0,153.73,153.78,152.84,153.24,33575.0
2023-05-10 11:00:00,153.3,153.89,153.3,153.88,16379.0,153.3,153.89,153.3,153.88,16379.0
2023-05-10 11:30:00,153.85,153.92,153.21,153.29,21366.0,153.85,153.92,153.21,153.29,21366.0
2023-05-10 12:00:00,153.31,153.46,153.01,153.15,20382.0,153.31,153.46,153.01,153.15,20382.0
2023-05-10 12:30:00,153.16,153.3,152.43,152.53,18879.0,153.16,153.3,152.43,152.53,18879.0
2023-05-10 13:00:00,152.43,152.8,152.36,152.58,17856.0,152.43,152.8,152.36,152.58,17856.0
2023-05-10 13:30:00,152.64,152.83,152.42,152.72,16910.0,152.64,152.83,152.42,152.72,16910.0
2023-05-10 14:00:00,152.75,153.35,152.75,153.24,19298.0,152.75,153.35,152.75,153.24,19298.0
2023-05-10 14:30:00,153.28,153.79,153.27,153.71,18975.0,153.28,153.79,153.27,153.71,18975.0
2023-05-10 15:00:00,153.71,154.31,153.56,154.13,37607.0,153.71,154.31,153.56,154.13,37607.0
2023-05-10 15:30:00,154.15,154.43,153.85,154.13,118112.0,154.15,154.43,153.85,154.13,118112.0
2023-05-11 09:30:00,154.44,154.51,153.25,153.87,38732.0,154.44,154.51,153.25,153.87,38732.0
2023-05-11 10:00:00,153.81,153.94,153.52,153.81,23832.0,153.81,153.94,153.52,153.81,23832.0
2023-05-11 10:30:00,153.8,154.0,153.49,153.82,26466.0,153.8,154.0,153.49,153.82,26466.0
2023-05-11 11:00:00,153.82,153.93,153.22,153.52,23906.0,153.82,153.93,153.22,153.52,23906.0
2023-05-11 11:30:00,153.48,154.36,153.48,154.36,18614.0,153.48,154.36,153.48,154.36,18614.0
2023-05-11 12:00:00,154.34,154.81,154.14,154.8,23093.0,154.34,154.81,154.14,154.8,23093.0
2023-05-11 12:30:00,154.72,154.96,154.64,154.95,22023.0,154.72,154.96,154.64,154.95,22023.0
2023-05-11 13:00:00,154.92,155.02,154.2,154.2,17352.0,154.92,155.02,154.2,154.2,17352.0
2023-05-11 13:30:00,154.15,154.35,153.87,154.08,25887.0,154.15,154.35,153.87,154.08,25887.0
2023-05-11 14:00:00,154.08,154.2,153.96,154.12,17928.0,154.08,154.2,153.96,154.12,17928.0
2023-05-11 14:30:00,154.12,154.37,154.04,154.34,33855.0,154.12,154.37,154.04,154.34,33855.0
2023-05-11 15:00:00,154.41,154.98,154.41,154.92,24945.0,154.41,154.98,154.41,154.92,24945.0
2023-05-11 15:30:00,154.88,155.43,154.84,155.18,131866.0,154.88,155.43,154.84,155.18,131866.0
2023-05-12 09:30:00,155.6,156.84,155.3,156.5,54104.0,155.6,156.84,155.3,156.5,54104.0
2023-05-12 10:00:00,156.41,156.88,156.41,156.88,36068.0,156.41,156.88,156.41,156.88,36068.0
2023-05-12 10:30:00,156.85,157.41,156.74,156.88,61512.0,156.85,157.41,156.74,156.88,61512.0
2023-05-12 11:00:00,156.88,157.57,156.73,157.17,47028.0,156.88,157.57,156.73,157.17,47028.0
2023-05-12 11:30:00,157.13,157.49,156.75,157.47,53345.0,157.13,157.49,156.75,157.47,53345.0
2023-05-12 12:00:00,157.5,157.58,156.95,156.96,27826.0,157.5,157.58,156.95,156.96,27826.0
2023-05-12 12:30:00,156.96,157.49,156.95,157.47,27885.0,156.96,157.49,156.95,157.47,27885.0
2023-05-12 13:00:00,157.45,158.15,157.44,158.05,45453.0,157.45,158.15,157.44,158.05,45453.0
2023-05-12 13:30:00,158.08,158.23,157.84,157.86,21022.0,158.08,158.23,157.84,157.86,21022.0
2023-05-12 14:00:00,157.84,158.25,157.68,157.68,52031.0,157.84,158.25,157.68,157.68,52031.0
2023-05-12 14:30:00,157.68,158.03,157.54,157.97,32322.0,157.68,158.03,157.54,157.97,32322.0
2023-05-12 15:00:00,158.01,158.18,157.8,158.02,36944.0,158.01,158.18,157.8,158.02,36944.0
2023-05-12 15:30:00,158.03,159.04,157.99,158.75,194791.0,158.03,159.04,157.99,158.75,194791.0
2023-05-15 09:30:00,158.81,159.98,157.58,157.86,71153.0,158.81,159.98,157.58,157.86,71153.0
2023-05-15 10:00:00,157.99,158.87,157.94,158.87,34164.0,157.99,158.87,157.94,158.87,34164.0
2023-05-15 10:30:00,158.87,159.18,158.27,158.57,101479.0,158.87,159.18,158.27,158.57,101479.0
2023-05-15 11:00:00,158.56,159.13,158.5,159.09,55977.0,158.56,159.13,158.5,159.09,55977.0
2023-05-15 11:30:00,159.12,159.37,159.01,159.22,43296.0,159.12,159.37,159.01,159.22,43296.0
2023-05-15 12:00:00,159.2,159.51,158.83,159.47,34131.0,159.2,159.51,158.83,159.47,34131.0
2023-05-15 12:30:00,159.51,159.54,159.14,159.34,48756.0,159.51,159.54,159.14,159.34,48756.0
2023-05-15 13:00:00,159.37,159.98,159.37,159.65,26431.0,159.37,159.98,159.37,159.65,26431.0
2023-05-15 13:30:00,159.61,159.65,158.84,159.09,34047.0,159.61,159.65,158.84,159.09,34047.0
2023-05-15 14:00:00,159.1,159.37,158.83,159.08,53045.0,159.1,159.37,158.83,159.08,53045.0
2023-05-15 14:30:00,159.09,159.46,159.01,159.25,32921.0,159.09,159.46,159.01,159.25,32921.0
2023-05-15 15:00:00,159.27,159.64,159.27,159.62,35268.0,159.27,159.64,159.27,159.62,35268.0
2023-05-15 15:30:00,159.58,159.65,158.99,159.12,188686.0,159.58,159.65,158.99,159.12,188686.0
2023-05-16 09:30:00,158.12,158.48,157.13,158.22,49334.0,158.12,158.48,157.13,158.22,49334.0
2023-05-16 10:00:00,158.34,158.81,157.8,158.8,20313.0,158.34,158.81,157.8,158.8,20313.0
2023-05-16 10:30:00,158.77,159.25,158.69,158.93,31910.0,158.77,159.25,158.69,158.93,31910.0
2023-05-16 11:00:00,159.0,159.37,158.85,159.15,19865.0,159.0,159.37,158.85,159.15,19865.0
2023-05-16 11:30:00,159.16,159.16,158.67,158.89,24527.0,159.16,159.16,158.67,158.89,24527.0
2023-05-16 12:00:00,158.87,158.89,158.43,158.65,51430.0,158.87,158.89,158.43,158.65,51430.0
2023-05-16 12:30:00,158.65,159.07,158.54,158.97,20909.0,158.65,159.07,158.54,158.97,20909.0
2023-05-16 13:00:00,158.93,159.03,158.41,158.47,22924.0,158.93,159.03,158.41,158.47,22924.0
2023-05-16 13:30:00,158.47,158.88,158.43,158.8,30818.0,158.47,158.88,158.43,158.8,30818.0
2023-05-16 14:00:00,158.73,158.75,158.4,158.67,24940.0,158.73,158.75,158.4,158.67,24940.0
2023-05-16 14:30:00,158.68,159.35,158.52,159.35,34223.0,158.68,159.35,158.52,159.35,34223.0
2023-05-16 15:00:00,159.34,159.38,158.96,159.03,39081.0,159.34,159.38,158.96,159.03,39081.0
2023-05-16 15:30:00,159.01,159.25,158.79,158.81,225806.0,159.01,159.25,158.79,158.81,225806.0
2023-05-17 09:30:00,159.76,160.21,158.88,158.99,76814.0,159.76,160.21,158.88,158.99,76814.0
2023-05-17 10:00:00,158.98,159.48,158.94,159.3,28014.0,158.98,159.48,158.94,159.3,28014.0
2023-05-17 10:30:00,159.32,160.02,159.31,160.02,32995.0,159.32,160.02,159.31,160.02,32995.0
2023-05-17 11:00:00,160.08,160.37,159.65,159.79,19113.0,160.08,160.37,159.65,159.79,19113.0
2023-05-17 11:30:00,159.81,159.82,158.92,158.93,34541.0,159.81,159.82,158.92,158.93,34541.0
2023-05-17 12:00:00,158.91,158.91,157.79,157.84,47273.0,158.91,158.91,157.79,157.84,47273.0
2023-05-17 12:30:00,157.87,158.7,157.8,158.56,41013.0,157.87,158.7,157.8,158.56,41013.0
2023-05-17 13:00:00,158.58,158.8,158.39,158.53,30149.0,158.58,158.8,158.39,158.53,30149.0
2023-05-17 13:30:00,158.56,158.58,158.05,158.41,42426.0,158.56,158.58,158.05,158.41,42426.0
2023-05-17 14:00:00,158.44,158.79,158.38,158.61,38019.0,158.44,158.79,158.38,158.61,38019.0
2023-05-17 14:30:00,158.64,159.3,158.49,159.0,54077.0,158.64,159.3,158.49,159.0,54077.0
2023-05-17 15:00:00,159.0,159.29,158.93,158.98,59382.0,159.0,159.29,158.93,158.98,59382.0
2023-05-17 15:30:00,159.0,159.33,158.73,158.88,227279.0,159.0,159.33,158.73,158.88,227279.0
2023-05-18 09:30:00,158.81,160.41,158.81,159.45,58501.0,158.81,160.41,158.81,159.45,58501.0
2023-05-18 10:00:00,159.47,160.04,159.46,159.85,34556.0,159.47,160.04,159.46,159.85,34556.0
2023-05-18 10:30:00,159.92,160.67,159.92,160.65,32516.0,159.92,160.67,159.92,160.65,32516.0
2023-05-18 11:00:00,160.66,160.85,160.23,160.55,48393.0,160.66,160.85,160.23,160.55,48393.0
2023-05-18 11:30:00,160.55,160.77,160.08,160.12,43149.0,160.55,160.77,160.08,160.12,43149.0
2023-05-18 12:00:00,160.11,160.13,159.72,159.98,52628.0,160.11,160.13,159.72,159.98,52628.0
2023-05-18 12:30:00,159.95,159.98,159.59,159.73,16609.0,159.95,159.98,159.59,159.73,16609.0
2023-05-18 13:00:00,159.75,160.48,159.72,160.05,31851.0,159.75,160.48,159.72,160.05,31851.0
2023-05-18 13:30:00,160.15,160.47,160.14,160.38,29531.0,160.15,160.47,160.14,160.38,29531.0
2023-05-18 14:00:00,160.37,161.03,160.36,160.69,37228.0,160.37,161.03,160.36,160.69,37228.0
2023-05-18 14:30:00,160.74,160.78,160.0,160.1,51712.0,160.74,160.78,160.0,160.1,51712.0
2023-05-18 15:00:00,160.1,160.23,159.75,159.81,69179.0,160.1,160.23,159.75,159.81,69179.0
2023-05-18 15:30:00,159.83,160.97,159.81,160.68,220658.0,159.83,160.97,159.81,160.68,220658.0
2023-05-19 09:30:00,161.28,161.28,159.41,159.47,67332.0,161.28,161.28,159.41,159.47,67332.0
2023-05-19 10:00:00,159.4,160.2,159.34,160.13,32445.0,159.4,160.2,159.34,160.13,32445.0
2023-05-19 10:30:00,160.15,160.32,159.84,159.84,62028.0,160.15,160.32,159.84,159.84,62028.0
2023-05-19 11:00:00,159.88,160.11,158.95,158.99,76175.0,159.88,160.11,158.95,158.99,76175.0
2023-05-19 11:30:00,158.97,159.01,158.35,158.75,80167.0,158.97,159.01,158.35,158.75,80167.0
2023-05-19 12:00:00,158.73,159.14,158.7,158.91,18064.0,158.73,159.14,158.7,158.91,18064.0
2023-05-19 12:30:00,158.92,159.22,158.59,159.19,18240.0,158.92,159.22,158.59,159.19,18240.0
2023-05-19 13:00:00,159.26,159.26,158.93,159.05,30172.0,159.26,159.26,158.93,159.05,30172.0
2023-05-19 13:30:00,159.01,159.25,158.85,158.85,20474.0,159.01,159.25,158.85,158.85,20474.0
2023-05-19 14:00:00,158.85,159.5,158.8,159.16,30334.0,158.85,159.5,158.8,159.16,30334.0
2023-05-19 14:30:00,159.11,159.53,158.86,159.5,52225.0,159.11,159.53,158.86,159.5,52225.0
2023-05-19 15:00:00,159.51,159.88,159.4,159.84,51838.0,159.51,159.88,159.4,159.84,51838.0
2023-05-19 15:30:00,159.86,160.42,159.86,160.08,184432.0,159.86,160.42,159.86,160.08,184432.0
2023-05-22 09:30:00,160.35,160.59,159.13,159.28,32135.0,160.35,160.59,159.13,159.28,32135.0
2023-05-22 10:00:00,159.31,160.47,159.17,160.47,35684.0,159.31,160.47,159.17,160.47,35684.0
2023-05-22 10:30:00,160.46,160.46,159.7,159.86,45245.0,160.46,160.46,159.7,159.86,45245.0
2023-05-22 11:00:00,159.91,160.29,159.74,159.85,25727.0,159.91,160.29,159.74,159.85,25727.0
2023-05-22 11:30:00,159.89,160.03,159.43,159.96,41452.0,159.89,160.03,159.43,159.96,41452.0
2023-05-22 12:00:00,159.99,160.04,159.13,159.37,34942.0,159.99,160.04,159.13,159.37,34942.0
2023-05-22 12:30:00,159.36,160.16,159.36,160.14,17231.0,159.36,160.16,159.36,160.14,17231.0
2023-05-22 13:00:00,160.12,160.23,159.95,160.22,14533.0,160.12,160.23,159.95,160.22,14533.0
2023-05-22 13:30:00,160.16,160.86,160.16,160.53,26827.0,160.16,160.86,160.16,160.53,26827.0
2023-05-22 14:00:00,160.55,160.84,160.51,160.82,16909.0,160.55,160.84,160.51,160.82,16909.0
2023-05-22 14:30:00,160.85,161.04,160.65,160.92,42268.0,160.85,161.04,160.65,160.92,42268.0
2023-05-22 15:00:00,160.9,161.0,160.31,160.47,32781.0,160.9,161.0,160.31,160.47,32781.0
2023-05-22 15:30:00,160.47,160.65,159.87,159.92,170386.0,160.47,160.65,159.87,159.92,170386.0
2023-05-23 09:30:00,159.01,159.01,156.73,156.85,91232.0,159.01,159.01,156.73,156.85,91232.0
2023-05-23 10:00:00,156.73,156.85,155.69,156.06,106178.0,156.73,156.85,155.69,156.06,106178.0
2023-05-23 10:30:00,156.09,157.62,156.07,157.45,66507.0,156.09,157.62,156.07,157.45,66507.0
2023-05-23 11:00:00,157.41,157.57,157.17,157.52,53147.0,157.41,157.57,157.17,157.52,53147.0
2023-05-23 11:30:00,157.55,157.56,156.75,156.82,47385.0,157.55,157.56,156.75,156.82,47385.0
2023-05-23 12:00:00,156.81,157.25,156.76,156.96,41238.0,156.81,157.25,156.76,156.96,41238.0
2023-05-23 12:30:00,157.0,157.07,156.54,156.9,23792.0,157.0,157.07,156.54,156.9,23792.0
2023-05-23 13:00:00,156.93,157.13,156.62,156.63,35005.0,156.93,157.13,156.62,156.63,35005.0
2023-05-23 13:30:00,156.48,156.78,156.31,156.48,43493.0,156.48,156.78,156.31,156.48,43493.0
2023-05-23 14:00:00,156.46,156.65,155.85,156.27,31789.0,156.46,156.65,155.85,156.27,31789.0
2023-05-23 14:30:00,156.27,156.49,155.96,156.42,37469.0,156.27,156.49,155.96,156.42,37469.0
2023-05-23 15:00:00,156.39,156.42,155.81,156.02,77654.0,156.39,156.42,155.81,156.02,77654.0
2023-05-23 15:30:00,156.02,156.38,156.0,156.14,268632.0,156.02,156.38,156.0,156.14,268632.0
2023-05-24 09:30:00,156.98,157.95,155.74,155.89,87843.0,156.98,157.95,155.74,155.89,87843.0
2023-05-24 10:00:00,155.93,156.52,155.67,156.52,159996.0,155.93,156.52,155.67,156.52,159996.0
2023-05-24 10:30:00,156.6,156.74,155.94,156.22,65139.0,156.6,156.74,155.94,156.22,65139.0
2023-05-24 11:00:00,156.17,156.94,156.17,156.6,56907.0,156.17,156.94,156.17,156.6,56907.0
2023-05-24 11:30:00,156.56,156.63,156.0,156.07,31925.0,156.56,156.63,156.0,156.07,31925.0
2023-05-24 12:00:00,156.01,156.52,156.01,156.22,30733.0,156.01,156.52,156.01,156.22,30733.0
2023-05-24 12:30:00,156.2,156.65,156.16,156.42,36881.0,156.2,156.65,156.16,156.42,36881.0
2023-05-24 13:00:00,156.37,156.79,156.36,156.57,48282.0,156.37,156.79,156.36,156.57,48282.0
2023-05-24 13:30:00,156.56,156.9,156.52,156.54,90544.0,156.56,156.9,156.52,156.54,90544.0
2023-05-24 14:00:00,156.52,156.62,156.01,156.04,64378.0,156.52,156.62,156.01,156.04,64378.0
2023-05-24 14:30:00,156.07,156.18,155.24,155.45,138289.0,156.07,156.18,155.24,155.45,138289.0
2023-05-24 15:00:00,155.46,156.1,155.32,155.93,106079.0,155.46,156.1,155.32,155.93,106079.0
2023-05-24 15:30:00,155.92,156.11,155.05,155.24,476364.0,155.92,156.11,155.05,155.24,476364.0
2023-05-25 09:30:00,134.74,135.75,129.25,131.28,1881156.0,134.74,135.75,129.25,131.28,1881156.0
2023-05-25 10:00:00,131.26,134.18,131.1,134.09,843278.0,131.26,134.18,131.1,134.09,843278.0
2023-05-25 10:30:00,134.18,134.98,132.76,134.92,574147.0,134.18,134.98,132.76,134.92,574147.0
2023-05-25 11:00:00,134.99,137.9,134.26,136.45,719072.0,134.99,137.9,134.26,136.45,719072.0
2023-05-25 11:30:00,136.4,137.92,135.52,137.17,637508.0,136.4,137.92,135.52,137.17,637508.0
2023-05-25 12:00:00,137.19,139.9,136.88,138.0,765417.0,137.19,139.9,136.88,138.0,765417.0
2023-05-25 12:30:00,137.97,139.02,137.29,138.52,401136.0,137.97,139.02,137.29,138.52,401136.0
2023-05-25 13:00:00,138.48,140.34,137.52,139.68,282983.0,138.48,140.34,137.52,139.68,282983.0
2023-05-25 13:30:00,139.68,141.18,139.13,140.89,520571.0,139.68,141.18,139.13,140.89,520571.0
2023-05-25 14:00:00,140.86,141.21,139.48,140.35,336015.0,140.86,141.21,139.48,140.35,336015.0
2023-05-25 14:30:00,140.44,140.5,138.93,139.82,327007.0,140.44,140.5,138.93,139.82,327007.0
2023-05-25 15:00:00,139.83,139.83,137.87,138.03,403626.0,139.83,139.83,137.87,138.03,403626.0
2023-05-25 15:30:00,138.03,138.74,136.19,136.66,910716.0,138.03,138.74,136.19,136.66,910716.0
2023-05-26 09:30:00,136.51,137.61,134.59,136.52,443628.0,136.51,137.61,134.59,136.52,443628.0
2023-05-26 10:00:00,136.78,139.45,136.45,139.35,316951.0,136.78,139.45,136.45,139.35,316951.0
2023-05-26 10:30:00,139.4,140.83,138.63,140.54,251717.0,139.4,140.83,138.63,140.54,251717.0
2023-05-26 11:00:00,140.49,141.16,139.56,140.4,262458.0,140.49,141.16,139.56,140.4,262458.0
2023-05-26 11:30:00,140.39,141.72,140.29,141.23,207724.0,140.39,141.72,140.29,141.23,207724.0
2023-05-26 12:00:00,141.36,141.76,140.4,141.56,97107.0,141.36,141.76,140.4,141.56,97107.0
2023-05-26 12:30:00,141.69,142.38,141.48,141.78,92023.0,141.69,142.38,141.48,141.78,92023.0
2023-05-26 13:00:00,141.83,142.14,141.44,142.03,69247.0,141.83,142.14,141.44,142.03,69247.0
2023-05-26 13:30:00,142.07,142.28,141.36,141.99,95328.0,142.07,142.28,141.36,141.99,95328.0
2023-05-26 14:00:00,142.03,142.35,141.33,141.52,91341.0,142.03,142.35,141.33,141.52,91341.0
2023-05-26 14:30:00,141.53,142.36,141.5,142.06,90408.0,141.53,142.36,141.5,142.06,90408.0
2023-05-26 15:00:00,142.08,142.59,141.99,142.22,148683.0,142.08,142.59,141.99,142.22,148683.0
2023-05-26 15:30:00,142.17,142.71,141.83,142.45,441349.0,142.17,142.71,141.83,142.45,441349.0
2023-05-30 09:30:00,141.9,142.23,140.62,141.39,140217.0,141.9,142.23,140.62,141.39,140217.0
2023-05-30 10:00:00,141.51,141.75,140.1,140.28,88075.0,141.51,141.75,140.1,140.28,88075.0
2023-05-30 10:30:00,140.28,140.34,139.57,140.12,73184.0,140.28,140.34,139.57,140.12,73184.0
2023-05-30 11:00:00,140.12,140.22,139.24,139.58,99667.0,140.12,140.22,139.24,139.58,99667.0
2023-05-30 11:30:00,139.67,140.04,139.25,139.5,51457.0,139.67,140.04,139.25,139.5,51457.0
2023-05-30 12:00:00,139.47,140.01,139.2,139.46,88497.0,139.47,140.01,139.2,139.46,88497.0
2023-05-30 12:30:00,139.44,139.58,139.14,139.14,59865.0,139.44,139.58,139.14,139.14,59865.0
2023-05-30 13:00:00,139.14,139.16,138.45,138.55,65878.0,139.14,139.16,138.45,138.55,65878.0
2023-05-30 13:30:00,138.51,138.83,138.22,138.54,58006.0,138.51,138.83,138.22,138.54,58006.0
2023-05-30 14:00:00,138.49,139.05,138.48,138.75,94882.0,138.49,139.05,138.48,138.75,94882.0
2023-05-30 14:30:00,138.78,138.79,138.23,138.27,127998.0,138.78,138.79,138.23,138.27,127998.0
2023-05-30 15:00:00,138.36,138.51,138.16,138.22,100685.0,138.36,138.51,138.16,138.22,100685.0
2023-05-30 15:30:00,138.22,139.07,138.18,138.49,433158.0,138.22,139.07,138.18,138.49,433158.0
2023-05-31 09:30:00,138.4,139.08,137.37,137.5,102879.0,138.4,139.08,137.37,137.5,102879.0
2023-05-31 10:00:00,137.44,138.34,137.25,137.9,115167.0,137.44,138.34,137.25,137.9,115167.0
2023-05-31 10:30:00,137.97,138.23,137.65,138.09,179280.0,137.97,138.23,137.65,138.09,179280.0
2023-05-31 11:00:00,138.09,138.24,137.29,137.74,78578.0,138.09,138.24,137.29,137.74,78578.0
2023-05-31 11:30:00,137.71,137.88,136.88,136.98,139519.0,137.71,137.88,136.88,136.98,139519.0
2023-05-31 12:00:00,137.01,137.29,136.87,136.91,60239.0,137.01,137.29,136.87,136.91,60239.0
2023-05-31 12:30:00,136.9,136.9,136.27,136.67,92151.0,136.9,136.9,136.27,136.67,92151.0
2023-05-31 13:00:00,136.64,136.96,136.5,136.52,54975.0,136.64,136.96,136.5,136.52,54975.0
2023-05-31 13:30:00,136.52,136.81,136.45,136.52,63944.0,136.52,136.81,136.45,136.52,63944.0
2023-05-31 14:00:00,136.54,136.58,136.17,136.45,114414.0,136.54,136.58,136.17,136.45,114414.0
2023-05-31 14:30:00,136.45,136.56,136.14,136.32,86959.0,136.45,136.56,136.14,136.32,86959.0
2023-05-31 15:00:00,136.38,136.47,136.11,136.27,88984.0,136.38,136.47,136.11,136.27,88984.0
2023-05-31 15:30:00,136.29,136.58,134.43,134.94,884383.0,136.29,136.58,134.43,134.94,884383.0
2023-06-01 09:30:00,132.8,133.46,130.14,132.5,376824.0,132.8,133.46,130.14,132.5,376824.0
2023-06-01 10:00:00,132.52,132.54,130.93,131.3,219431.0,132.52,132.54,130.93,131.3,219431.0
2023-06-01 10:30:00,131.24,131.75,130.4,130.58,266808.0,131.24,131.75,130.4,130.58,266808.0
2023-06-01 11:00:00,130.55,131.0,129.94,130.4,262468.0,130.55,131.0,129.94,130.4,262468.0
2023-06-01 11:30:00,130.41,130.44,129.73,129.84,184755.0,130.41,130.44,129.73,129.84,184755.0
2023-06-01 12:00:00,129.84,130.55,129.83,130.49,213448.0,129.84,130.55,129.83,130.49,213448.0
2023-06-01 12:30:00,130.49,130.87,130.3,130.32,92414.0,130.49,130.87,130.3,130.32,92414.0
2023-06-01 13:00:00,130.33,131.39,130.25,130.89,111890.0,130.33,131.39,130.25,130.89,111890.0
2023-06-01 13:30:00,130.89,131.01,130.55,130.66,68320.0,130.89,131.01,130.55,130.66,68320.0
2023-06-01 14:00:00,130.66,130.68,130.13,130.17,161920.0,130.66,130.68,130.13,130.17,161920.0
2023-06-01 14:30:00,130.21,130.23,129.88,130.03,139424.0,130.21,130.23,129.88,130.03,139424.0
2023-06-01 15:00:00,130.03,130.37,129.88,129.89,141924.0,130.03,130.37,129.88,129.89,141924.0
2023-06-01 15:30:00,129.9,130.06,129.47,129.59,542186.0,129.9,130.06,129.47,129.59,542186.0
2023-06-02 09:30:00,129.88,132.72,129.86,132.28,133453.0,129.88,132.72,129.86,132.28,133453.0
2023-06-02 10:00:00,132.23,132.95,131.93,132.68,131875.0,132.23,132.95,131.93,132.68,131875.0
2023-06-02 10:30:00,132.69,132.99,132.49,132.75,93786.0,132.69,132.99,132.49,132.75,93786.0
2023-06-02 11:00:00,132.75,133.94,132.75,133.74,84244.0,132.75,133.94,132.75,133.74,84244.0
2023-06-02 11:30:00,133.79,133.79,133.22,133.68,61563.0,133.79,133.79,133.22,133.68,61563.0
2023-06-02 12:00:00,133.69,133.99,133.49,133.8,47429.0,133.69,133.99,133.49,133.8,47429.0
2023-06-02 12:30:00,133.8,134.0,133.24,133.39,51313.0,133.8,134.0,133.24,133.39,51313.0
2023-06-02 13:00:00,133.36,133.75,133.36,133.59,122410.0,133.36,133.75,133.36,133.59,122410.0
2023-06-02 13:30:00,133.61,133.68,132.77,132.96,61887.0,133.61,133.68,132.77,132.96,61887.0
2023-06-02 14:00:00,132.97,133.0,132.41,132.44,64092.0,132.97,133.0,132.41,132.44,64092.0
2023-06-02 14:30:00,132.44,132.87,132.33,132.64,62157.0,132.44,132.87,132.33,132.64,62157.0
2023-06-02 15:00:00,132.62,133.19,132.52,133.15,89507.0,132.62,133.19,132.52,133.15,89507.0
2023-06-02 15:30:00,133.14,133.85,133.08,133.61,306566.0,133.14,133.85,133.08,133.61,306566.0
2023-06-05 09:30:00,133.43,133.89,132.59,133.31,83158.0,133.43,133.89,132.59,133.31,83158.0
2023-06-05 10:00:00,133.31,133.32,131.8,131.8,104338.0,133.31,133.32,131.8,131.8,104338.0
2023-06-05 10:30:00,131.87,132.54,131.67,131.7,320228.0,131.87,132.54,131.67,131.7,320228.0
2023-06-05 11:00:00,131.69,132.04,130.96,131.17,96448.0,131.69,132.04,130.96,131.17,96448.0
2023-06-05 11:30:00,131.14,131.22,130.68,131.03,86781.0,131.14,131.22,130.68,131.03,86781.0
2023-06-05 12:00:00,131.0,131.05,130.5,130.78,80677.0,131.0,131.05,130.5,130.78,80677.0
2023-06-05 12:30:00,130.78,130.99,130.48,130.77,55703.0,130.78,130.99,130.48,130.77,55703.0
2023-06-05 13:00:00,130.74,130.86,130.34,130.8,58179.0,130.74,130.86,130.34,130.8,58179.0
2023-06-05 13:30:00,130.86,130.99,130.4,130.63,64170.0,130.86,130.99,130.4,130.63,64170.0
2023-06-05 14:00:00,130.63,130.79,130.18,130.29,80214.0,130.63,130.79,130.18,130.29,80214.0
2023-06-05 14:30:00,130.27,130.43,130.0,130.34,84660.0,130.27,130.43,130.0,130.34,84660.0
2023-06-05 15:00:00,130.38,130.47,130.0,130.08,95112.0,130.38,130.47,130.0,130.08,95112.0
2023-06-05 15:30:00,130.05,130.89,130.0,130.24,474838.0,130.05,130.89,130.0,130.24,474838.0
2023-06-06 09:30:00,130.14,131.04,129.74,129.89,97975.0,130.14,131.04,129.74,129.89,97975.0
2023-06-06 10:00:00,129.9,130.23,129.35,130.04,108530.0,129.9,130.23,129.35,130.04,108530.0
2023-06-06 10:30:00,130.08,130.54,130.02,130.25,107590.0,130.08,130.54,130.02,130.25,107590.0
2023-06-06 11:00:00,130.28,130.88,130.22,130.5,86781.0,130.28,130.88,130.22,130.5,86781.0
2023-06-06 11:30:00,130.53,130.62,130.2,130.22,70199.0,130.53,130.62,130.2,130.22,70199.0
2023-06-06 12:00:00,130.19,130.3,129.84,129.96,86555.0,130.19,130.3,129.84,129.96,86555.0
2023-06-06 12:30:00,129.91,129.94,129.14,129.24,88514.0,129.91,129.94,129.14,129.24,88514.0
2023-06-06 13:00:00,129.22,129.41,128.85,129.16,200694.0,129.22,129.41,128.85,129.16,200694.0
2023-06-06 13:30:00,129.2,130.16,129.12,130.08,66514.0,129.2,130.16,129.12,130.08,66514.0
2023-06-06 14:00:00,130.05,130.54,129.8,130.53,61616.0,130.05,130.54,129.8,130.53,61616.0
2023-06-06 14:30:00,130.53,131.22,130.52,131.2,69369.0,130.53,131.22,130.52,131.2,69369.0
2023-06-06 15:00:00,131.27,131.47,131.02,131.15,71794.0,131.27,131.47,131.02,131.15,71794.0
2023-06-06 15:30:00,131.15,131.69,131.05,131.29,164426.0,131.15,131.69,131.05,131.29,164426.0
2023-06-07 09:30:00,130.6,133.45,130.44,133.02,95690.0,130.6,133.45,130.44,133.02,95690.0
2023-06-07 10:00:00,133.02,133.65,132.89,133.41,55219.0,133.02,133.65,132.89,133.41,55219.0
2023-06-07 10:30:00,133.35,133.35,132.69,132.83,37912.0,133.35,133.35,132.69,132.83,37912.0
2023-06-07 11:00:00,132.83,132.99,132.47,132.67,52385.0,132.83,132.99,132.47,132.67,52385.0
2023-06-07 11:30:00,132.69,132.74,132.06,132.12,33511.0,132.69,132.74,132.06,132.12,33511.0
2023-06-07 12:00:00,132.12,132.29,131.53,131.57,44055.0,132.12,132.29,131.53,131.57,44055.0
2023-06-07 12:30:00,131.55,131.8,131.35,131.64,46572.0,131.55,131.8,131.35,131.64,46572.0
2023-06-07 13:00:00,131.59,131.93,131.39,131.47,35542.0,131.59,131.93,131.39,131.47,35542.0
2023-06-07 13:30:00,131.45,131.49,131.03,131.42,50432.0,131.45,131.49,131.03,131.42,50432.0
2023-06-07 14:00:00,131.42,131.57,131.34,131.37,27250.0,131.42,131.57,131.34,131.37,27250.0
2023-06-07 14:30:00,131.38,131.61,131.36,131.5,28898.0,131.38,131.61,131.36,131.5,28898.0
2023-06-07 15:00:00,131.53,132.29,131.53,132.24,32280.0,131.53,132.29,131.53,132.24,32280.0
2023-06-07 15:30:00,132.26,132.71,131.61,132.38,177901.0,132.26,132.71,131.61,132.38,177901.0
2023-06-08 09:30:00,132.89,133.12,131.29,131.33,59168.0,132.89,133.12,131.29,131.33,59168.0
2023-06-08 10:00:00,131.36,131.9,131.3,131.82,61268.0,131.36,131.9,131.3,131.82,61268.0
2023-06-08 10:30:00,131.89,131.97,131.59,131.73,42683.0,131.89,131.97,131.59,131.73,42683.0
2023-06-08 11:00:00,131.75,131.81,131.43,131.79,37559.0,131.75,131.81,131.43,131.79,37559.0
2023-06-08 11:30:00,131.81,132.18,131.76,132.17,46857.0,131.81,132.18,131.76,132.17,46857.0
2023-06-08 12:00:00,132.14,132.14,131.67,131.96,36694.0,132.14,132.14,131.67,131.96,36694.0
2023-06-08 12:30:00,131.94,132.4,131.91,132.37,36619.0,131.94,132.4,131.91,132.37,36619.0
2023-06-08 13:00:00,132.35,132.85,132.29,132.72,36945.0,132.35,132.85,132.29,132.72,36945.0
2023-06-08 13:30:00,132.7,132.79,132.52,132.62,56776.0,132.7,132.79,132.52,132.62,56776.0
2023-06-08 14:00:00,132.61,132.98,132.54,132.98,25826.0,132.61,132.98,132.54,132.98,25826.0
2023-06-08 14:30:00,132.98,133.25,132.84,133.2,45881.0,132.98,133.25,132.84,133.2,45881.0
2023-06-08 15:00:00,133.17,133.51,133.05,133.2,89266.0,133.17,133.51,133.05,133.2,89266.0
2023-06-08 15:30:00,133.2,133.32,132.86,132.89,172633.0,133.2,133.32,132.86,132.89,172633.0
2023-06-09 09:30:00,131.69,132.72,131.56,132.58,52010.0,131.69,132.72,131.56,132.58,52010.0
2023-06-09 10:00:00,132.55,133.02,132.41,132.48,23957.0,132.55,133.02,132.41,132.48,23957.0
2023-06-09 10:30:00,132.48,133.65,132.48,133.04,44717.0,132.48,133.65,132.48,133.04,44717.0
2023-06-09 11:00:00,133.04,133.06,132.22,132.28,27978.0,133.04,133.06,132.22,132.28,27978.0
2023-06-09 11:30:00,132.29,132.59,132.17,132.36,44635.0,132.29,132.59,132.17,132.36,44635.0
2023-06-09 12:00:00,132.31,132.63,131.98,132.11,22935.0,132.31,132.63,131.98,132.11,22935.0
2023-06-09 12:30:00,132.09,132.19,131.94,132.08,15829.0,132.09,132.19,131.94,132.08,15829.0
2023-06-09 13:00:00,132.08,132.16,131.88,132.06,20717.0,132.08,132.16,131.88,132.06,20717.0
2023-06-09 13:30:00,132.08,132.23,131.92,132.07,33617.0,132.08,132.23,131.92,132.07,33617.0
2023-06-09 14:00:00,132.06,132.18,131.92,131.94,21048.0,132.06,132.18,131.92,131.94,21048.0
2023-06-09 14:30:00,131.92,132.15,131.85,132.11,25949.0,131.92,132.15,131.85,132.11,25949.0
2023-06-09 15:00:00,132.13,132.25,131.96,132.2,35105.0,132.13,132.25,131.96,132.2,35105.0
2023-06-09 15:30:00,132.22,132.23,131.74,131.76,101830.0,132.22,132.23,131.74,131.76,101830.0
2023-06-12 09:30:00,131.78,132.02,131.19,132.0,52557.0,131.78,132.02,131.19,132.0,52557.0
2023-06-12 10:00:00,132.05,132.36,131.69,131.74,56163.0,132.05,132.36,131.69,131.74,56163.0
2023-06-12 10:30:00,131.72,131.82,131.63,131.69,35498.0,131.72,131.82,131.63,131.69,35498.0
2023-06-12 11:00:00,131.73,133.07,131.7,132.89,89648.0,131.73,133.07,131.7,132.89,89648.0
2023-06-12 11:30:00,132.94,133.55,132.82,133.55,31257.0,132.94,133.55,132.82,133.55,31257.0
2023-06-12 12:00:00,133.53,133.95,133.5,133.74,46552.0,133.53,133.95,133.5,133.74,46552.0
2023-06-12 12:30:00,133.79,133.88,133.48,133.6,16477.0,133.79,133.88,133.48,133.6,16477.0
2023-06-12 13:00:00,133.6,133.71,133.36,133.5,29481.0,133.6,133.71,133.36,133.5,29481.0
2023-06-12 13:30:00,133.5,133.73,133.48,133.55,31663.0,133.5,133.73,133.48,133.55,31663.0
2023-06-12 14:00:00,133.53,133.66,133.4,133.46,22081.0,133.53,133.66,133.4,133.46,22081.0
2023-06-12 14:30:00,133.44,133.8,133.41,133.8,33195.0,133.44,133.8,133.41,133.8,33195.0
2023-06-12 15:00:00,133.8,134.0,133.6,133.63,35126.0,133.8,134.0,133.6,133.63,35126.0
2023-06-12 15:30:00,133.63,134.32,133.56,134.25,202779.0,133.63,134.32,133.56,134.25,202779.0
2023-06-13 09:30:00,134.14,135.66,134.09,135.02,131496.0,134.14,135.66,134.09,135.02,131496.0
2023-06-13 10:00:00,135.03,136.07,134.88,135.98,49575.0,135.03,136.07,134.88,135.98,49575.0
2023-06-13 10:30:00,135.94,136.01,135.47,135.6,37710.0,135.94,136.01,135.47,135.6,37710.0
2023-06-13 11:00:00,135.56,135.9,135.42,135.49,22064.0,135.56,135.9,135.42,135.49,22064.0
2023-06-13 11:30:00,135.52,135.54,135.0,135.03,25601.0,135.52,135.54,135.0,135.03,25601.0
2023-06-13 12:00:00,135.02,135.16,134.83,134.94,27297.0,135.02,135.16,134.83,134.94,27297.0
2023-06-13 12:30:00,134.93,135.49,134.9,135.44,52545.0,134.93,135.49,134.9,135.44,52545.0
2023-06-13 13:00:00,135.48,135.68,135.33,135.57,25058.0,135.48,135.68,135.33,135.57,25058.0
2023-06-13 13:30:00,135.58,135.58,135.15,135.43,34102.0,135.58,135.58,135.15,135.43,34102.0
2023-06-13 14:00:00,135.41,135.77,135.4,135.61,32020.0,135.41,135.77,135.4,135.61,32020.0
2023-06-13 14:30:00,135.61,135.61,135.27,135.58,30725.0,135.61,135.61,135.27,135.58,30725.0
2023-06-13 15:00:00,135.6,135.79,135.57,135.76,31575.0,135.6,135.79,135.57,135.76,31575.0
2023-06-13 15:30:00,135.77,136.17,135.43,136.03,205450.0,135.77,136.17,135.43,136.03,205450.0
2023-06-14 09:30:00,137.69,138.36,136.79,138.19,70385.0,137.69,138.36,136.79,138.19,70385.0
2023-06-14 10:00:00,138.12,138.32,137.81,137.98,53801.0,138.12,138.32,137.81,137.98,53801.0
2023-06-14 10:30:00,137.93,138.01,137.49,137.79,33566.0,137.93,138.01,137.49,137.79,33566.0
2023-06-14 11:00:00,137.81,138.82,137.71,138.73,57225.0,137.81,138.82,137.71,138.73,57225.0
2023-06-14 11:30:00,138.76,138.98,138.23,138.68,42072.0,138.76,138.98,138.23,138.68,42072.0
2023-06-14 12:00:00,138.66,138.74,138.49,138.67,25123.0,138.66,138.74,138.49,138.67,25123.0
2023-06-14 12:30:00,138.62,138.62,137.98,138.18,41398.0,138.62,138.62,137.98,138.18,41398.0
2023-06-14 13:00:00,138.17,138.28,137.7,137.87,34055.0,138.17,138.28,137.7,137.87,34055.0
2023-06-14 13:30:00,137.86,138.02,137.32,137.41,50433.0,137.86,138.02,137.32,137.41,50433.0
2023-06-14 14:00:00,137.25,137.33,136.49,137.11,45681.0,137.25,137.33,136.49,137.11,45681.0
2023-06-14 14:30:00,137.01,137.99,136.9,137.69,58461.0,137.01,137.99,136.9,137.69,58461.0
2023-06-14 15:00:00,137.9,138.3,137.74,138.06,41538.0,137.9,138.3,137.74,138.06,41538.0
2023-06-14 15:30:00,138.05,138.05,137.53,137.8,175131.0,138.05,138.05,137.53,137.8,175131.0
2023-06-15 09:30:00,138.01,139.51,138.01,138.49,64378.0,138.01,139.51,138.01,138.49,64378.0
2023-06-15 10:00:00,138.44,138.57,137.75,138.11,25179.0,138.44,138.57,137.75,138.11,25179.0
2023-06-15 10:30:00,138.11,138.24,137.9,138.06,20609.0,138.11,138.24,137.9,138.06,20609.0
2023-06-15 11:00:00,138.08,138.16,137.72,137.99,28052.0,138.08,138.16,137.72,137.99,28052.0
2023-06-15 11:30:00,138.04,138.51,137.94,138.5,22517.0,138.04,138.51,137.94,138.5,22517.0
2023-06-15 12:00:00,138.48,138.8,138.48,138.8,17379.0,138.48,138.8,138.48,138.8,17379.0
2023-06-15 12:30:00,138.8,139.15,138.76,139.13,24541.0,138.8,139.15,138.76,139.13,24541.0
2023-06-15 13:00:00,139.12,139.12,138.47,138.5,15462.0,139.12,139.12,138.47,138.5,15462.0
2023-06-15 13:30:00,138.46,138.78,138.38,138.68,18678.0,138.46,138.78,138.38,138.68,18678.0
2023-06-15 14:00:00,138.75,138.76,138.32,138.43,22831.0,138.75,138.76,138.32,138.43,22831.0
2023-06-15 14:30:00,138.44,138.95,138.38,138.79,29221.0,138.44,138.95,138.38,138.79,29221.0
2023-06-15 15:00:00,138.8,138.95,138.59,138.74,31234.0,138.8,138.95,138.59,138.74,31234.0
2023-06-15 15:30:00,138.75,138.9,138.26,138.43,146881.0,138.75,138.9,138.26,138.43,146881.0
2023-06-16 09:30:00,139.15,139.15,137.73,138.27,311952.0,139.15,139.15,137.73,138.27,311952.0
2023-06-16 10:00:00,138.28,138.45,137.68,137.82,56328.0,138.28,138.45,137.68,137.82,56328.0
2023-06-16 10:30:00,137.82,137.87,137.39,137.61,50941.0,137.82,137.87,137.39,137.61,50941.0
2023-06-16 11:00:00,137.61,138.08,137.25,137.33,41821.0,137.61,138.08,137.25,137.33,41821.0
2023-06-16 11:30:00,137.36,137.36,136.7,137.17,39880.0,137.36,137.36,136.7,137.17,39880.0
2023-06-16 12:00:00,137.17,137.17,136.65,136.83,40834.0,137.17,137.17,136.65,136.83,40834.0
2023-06-16 12:30:00,136.81,137.22,136.71,136.8,40207.0,136.81,137.22,136.71,136.8,40207.0
2023-06-16 13:00:00,136.76,136.85,136.35,136.63,40982.0,136.76,136.85,136.35,136.63,40982.0
2023-06-16 13:30:00,136.64,136.8,136.48,136.59,37237.0,136.64,136.8,136.48,136.59,37237.0
2023-06-16 14:00:00,136.64,136.81,136.34,136.41,56124.0,136.64,136.81,136.34,136.41,56124.0
2023-06-16 14:30:00,136.41,136.47,136.16,136.25,56856.0,136.41,136.47,136.16,136.25,56856.0
2023-06-16 15:00:00,136.28,136.68,136.12,136.61,60592.0,136.28,136.68,136.12,136.61,60592.0
2023-06-16 15:30:00,136.62,136.77,136.09,136.25,246532.0,136.62,136.77,136.09,136.25,246532.0
2023-06-20 09:30:00,136.04,136.77,134.76,135.52,141748.0,136.04,136.77,134.76,135.52,141748.0
2023-06-20 10:00:00,135.5,136.11,135.12,135.81,89186.0,135.5,136.11,135.12,135.81,89186.0
2023-06-20 10:30:00,135.86,136.62,135.6,136.15,106686.0,135.86,136.62,135.6,136.15,106686.0
2023-06-20 11:00:00,136.16,136.29,135.18,135.35,69219.0,136.16,136.29,135.18,135.35,69219.0
2023-06-20 11:30:00,135.34,135.34,134.94,135.23,85871.0,135.34,135.34,134.94,135.23,85871.0
2023-06-20 12:00:00,135.25,135.55,135.04,135.55,51123.0,135.25,135.55,135.04,135.55,51123.0
2023-06-20 12:30:00,135.52,136.11,135.48,136.03,167418.0,135.52,136.11,135.48,136.03,167418.0
2023-06-20 13:00:00,136.05,136.43,135.91,136.16,54971.0,136.05,136.43,135.91,136.16,54971.0
2023-06-20 13:30:00,136.19,136.97,136.12,136.92,117598.0,136.19,136.97,136.12,136.92,117598.0
2023-06-20 14:00:00,136.91,137.19,136.9,137.01,70671.0,136.91,137.19,136.9,137.01,70671.0
2023-06-20 14:30:00,137.02,137.63,136.79,136.86,67811.0,137.02,137.63,136.79,136.86,67811.0
2023-06-20 15:00:00,136.9,137.35,136.72,137.08,71023.0,136.9,137.35,136.72,137.08,71023.0
2023-06-20 15:30:00,137.09,137.09,136.45,136.62,233211.0,137.09,137.09,136.45,136.62,233211.0
2023-06-21 09:30:00,137.96,140.76,137.46,140.4,309052.0,137.96,140.76,137.46,140.4,309052.0
2023-06-21 10:00:00,140.36,140.65,139.3,140.43,172105.0,140.36,140.65,139.3,140.43,172105.0
2023-06-21 10:30:00,140.43,142.45,140.42,142.44,260484.0,140.43,142.45,140.42,142.44,260484.0
2023-06-21 11:00:00,142.47,145.6,142.43,144.86,435397.0,142.47,145.6,142.43,144.86,435397.0
2023-06-21 11:30:00,144.88,145.21,143.78,144.17,363398.0,144.88,145.21,143.78,144.17,363398.0
2023-06-21 12:00:00,144.21,144.35,143.02,143.5,147079.0,144.21,144.35,143.02,143.5,147079.0
2023-06-21 12:30:00,143.5,143.97,143.23,143.51,128532.0,143.5,143.97,143.23,143.51,128532.0
2023-06-21 13:00:00,143.53,143.53,142.84,143.14,118942.0,143.53,143.53,142.84,143.14,118942.0
2023-06-21 13:30:00,143.15,143.51,142.91,143.0,97801.0,143.15,143.51,142.91,143.0,97801.0
2023-06-21 14:00:00,142.97,143.09,142.17,142.18,95049.0,142.97,143.09,142.17,142.18,95049.0
2023-06-21 14:30:00,142.16,142.62,141.97,142.62,78359.0,142.16,142.62,141.97,142.62,78359.0
2023-06-21 15:00:00,142.66,142.75,142.05,142.52,99210.0,142.66,142.75,142.05,142.52,99210.0
2023-06-21 15:30:00,142.51,143.13,142.23,142.85,528425.0,142.51,143.13,142.23,142.85,528425.0
2023-06-22 09:30:00,143.7,144.5,142.45,143.42,138615.0,143.7,144.5,142.45,143.42,138615.0
2023-06-22 10:00:00,143.41,144.28,143.41,144.1,92173.0,143.41,144.28,143.41,144.1,92173.0
2023-06-22 10:30:00,144.19,144.47,143.61,144.09,133066.0,144.19,144.47,143.61,144.09,133066.0
2023-06-22 11:00:00,144.06,144.26,143.38,143.6,187894.0,144.06,144.26,143.38,143.6,187894.0
2023-06-22 11:30:00,143.6,144.31,143.27,143.28,148995.0,143.6,144.31,143.27,143.28,148995.0
2023-06-22 12:00:00,143.28,143.73,142.98,143.45,135132.0,143.28,143.73,142.98,143.45,135132.0
2023-06-22 12:30:00,143.46,144.04,143.44,143.77,120315.0,143.46,144.04,143.44,143.77,120315.0
2023-06-22 13:00:00,143.78,143.95,143.37,143.72,150247.0,143.78,143.95,143.37,143.72,150247.0
2023-06-22 13:30:00,143.8,144.15,143.56,143.97,149611.0,143.8,144.15,143.56,143.97,149611.0
2023-06-22 14:00:00,144.01,144.01,143.57,143.68,84670.0,144.01,144.01,143.57,143.68,84670.0
2023-06-22 14:30:00,143.68,143.99,143.37,143.81,87074.0,143.68,143.99,143.37,143.81,87074.0
2023-06-22 15:00:00,143.83,144.13,143.57,144.03,183536.0,143.83,144.13,143.57,144.03,183536.0
2023-06-22 15:30:00,144.01,144.2,143.69,144.05,471073.0,144.01,144.2,143.69,144.05,471073.0
2023-06-23 09:30:00,143.76,144.37,142.47,142.78,66559.0,143.76,144.37,142.47,142.78,66559.0
2023-06-23 10:00:00,142.94,142.94,142.06,142.51,60022.0,142.94,142.94,142.06,142.51,60022.0
2023-06-23 10:30:00,142.56,143.19,142.35,143.18,48494.0,142.56,143.19,142.35,143.18,48494.0
2023-06-23 11:00:00,143.21,143.65,143.14,143.57,56642.0,143.21,143.65,143.14,143.57,56642.0
2023-06-23 11:30:00,143.55,144.22,143.54,144.08,51868.0,143.55,144.22,143.54,144.08,51868.0
2023-06-23 12:00:00,144.1,144.27,143.91,143.96,43109.0,144.1,144.27,143.91,143.96,43109.0
2023-06-23 12:30:00,143.92,144.06,143.57,143.72,30855.0,143.92,144.06,143.57,143.72,30855.0
2023-06-23 13:00:00,143.78,143.81,143.42,143.77,26240.0,143.78,143.81,143.42,143.77,26240.0
2023-06-23 13:30:00,143.75,144.28,143.73,144.01,39387.0,143.75,144.28,143.73,144.01,39387.0
2023-06-23 14:00:00,143.96,144.16,143.76,144.03,44980.0,143.96,144.16,143.76,144.03,44980.0
2023-06-23 14:30:00,144.03,144.15,143.53,143.67,52962.0,144.03,144.15,143.53,143.67,52962.0
2023-06-23 15:00:00,143.66,143.94,143.37,143.9,77346.0,143.66,143.94,143.37,143.9,77346.0
2023-06-23 15:30:00,143.9,144.27,143.61,143.61,267855.0,143.9,144.27,143.61,143.61,267855.0
2023-06-26 09:30:00,143.75,144.5,143.25,143.66,42864.0,143.75,144.5,143.25,143.66,42864.0
2023-06-26 10:00:00,143.78,144.03,143.2,143.87,46610.0,143.78,144.03,143.2,143.87,46610.0
2023-06-26 10:30:00,143.88,143.88,142.84,143.86,37442.0,143.88,143.88,142.84,143.86,37442.0
2023-06-26 11:00:00,143.9,144.76,143.68,144.76,65416.0,143.9,144.76,143.68,144.76,65416.0
2023-06-26 11:30:00,144.75,145.63,144.34,145.5,69615.0,144.75,145.63,144.34,145.5,69615.0
2023-06-26 12:00:00,145.49,145.68,145.18,145.35,57572.0,145.49,145.68,145.18,145.35,57572.0
2023-06-26 12:30:00,145.34,145.5,145.01,145.39,52129.0,145.34,145.5,145.01,145.39,52129.0
2023-06-26 13:00:00,145.36,145.97,145.31,145.92,49821.0,145.36,145.97,145.31,145.92,49821.0
2023-06-26 13:30:00,145.88,145.92,144.17,144.43,43422.0,145.88,145.92,144.17,144.43,43422.0
2023-06-26 14:00:00,144.42,144.53,143.78,143.79,30757.0,144.42,144.53,143.78,143.79,30757.0
2023-06-26 14:30:00,143.78,143.78,143.4,143.5,34645.0,143.78,143.78,143.4,143.5,34645.0
2023-06-26 15:00:00,143.46,144.0,143.38,143.8,36995.0,143.46,144.0,143.38,143.8,36995.0
2023-06-26 15:30:00,143.78,143.93,143.27,143.4,220233.0,143.78,143.93,143.27,143.4,220233.0
2023-06-27 09:30:00,142.91,143.75,142.76,143.74,32915.0,142.91,143.75,142.76,143.74,32915.0
2023-06-27 10:00:00,143.62,144.44,143.61,144.22,26674.0,143.62,144.44,143.61,144.22,26674.0
2023-06-27 10:30:00,144.17,144.96,144.16,144.77,54490.0,144.17,144.96,144.16,144.77,54490.0
2023-06-27 11:00:00,144.83,145.44,144.83,145.42,28823.0,144.83,145.44,144.83,145.42,28823.0
2023-06-27 11:30:00,145.42,145.68,145.38,145.55,21711.0,145.42,145.68,145.38,145.55,21711.0
2023-06-27 12:00:00,145.59,145.95,145.5,145.94,20256.0,145.59,145.95,145.5,145.94,20256.0
2023-06-27 12:30:00,145.96,146.17,145.86,145.91,29915.0,145.96,146.17,145.86,145.91,29915.0
2023-06-27 13:00:00,145.95,146.49,145.94,146.35,53777.0,145.95,146.49,145.94,146.35,53777.0
2023-06-27 13:30:00,146.38,146.55,146.15,146.26,31534.0,146.38,146.55,146.15,146.26,31534.0
2023-06-27 14:00:00,146.28,146.41,146.16,146.17,30299.0,146.28,146.41,146.16,146.17,30299.0
2023-06-27 14:30:00,146.16,146.61,146.08,146.44,38280.0,146.16,146.61,146.08,146.44,38280.0
2023-06-27 15:00:00,146.43,146.72,146.39,146.63,35270.0,146.43,146.72,146.39,146.63,35270.0
2023-06-27 15:30:00,146.63,146.83,145.94,146.67,341388.0,146.63,146.83,145.94,146.67,341388.0
2023-06-28 09:30:00,146.34,146.52,145.92,146.28,92362.0,146.34,146.52,145.92,146.28,92362.0
2023-06-28 10:00:00,146.4,146.78,145.44,145.44,64666.0,146.4,146.78,145.44,145.44,64666.0
2023-06-28 10:30:00,145.53,146.25,145.53,145.95,70788.0,145.53,146.25,145.53,145.95,70788.0
2023-06-28 11:00:00,145.93,146.67,145.52,146.67,43312.0,145.93,146.67,145.52,146.67,43312.0
2023-06-28 11:30:00,146.66,146.99,146.6,146.73,58427.0,146.66,146.99,146.6,146.73,58427.0
2023-06-28 12:00:00,146.77,146.93,146.62,146.83,24747.0,146.77,146.93,146.62,146.83,24747.0
2023-06-28 12:30:00,146.77,146.85,146.25,146.45,41838.0,146.77,146.85,146.25,146.45,41838.0
2023-06-28 13:00:00,146.43,146.61,145.95,146.61,29993.0,146.43,146.61,145.95,146.61,29993.0
2023-06-28 13:30:00,146.61,146.69,145.97,146.06,37172.0,146.61,146.69,145.97,146.06,37172.0
2023-06-28 14:00:00,146.08,146.38,146.0,146.34,40619.0,146.08,146.38,146.0,146.34,40619.0
2023-06-28 14:30:00,146.36,146.45,145.44,145.46,36881.0,146.36,146.45,145.44,145.46,36881.0
2023-06-28 15:00:00,145.49,145.96,145.4,145.88,56964.0,145.49,145.96,145.4,145.88,56964.0
2023-06-28 15:30:00,145.87,145.95,145.37,145.7,215643.0,145.87,145.95,145.37,145.7,215643.0
2023-06-29 09:30:00,145.22,145.39,144.71,145.39,30563.0,145.22,145.39,144.71,145.39,30563.0
2023-06-29 10:00:00,145.4,145.64,144.63,144.72,24020.0,145.4,145.64,144.63,144.72,24020.0
2023-06-29 10:30:00,144.75,145.06,144.4,145.01,39939.0,144.75,145.06,144.4,145.01,39939.0
2023-06-29 11:00:00,144.94,145.12,144.86,144.92,30349.0,144.94,145.12,144.86,144.92,30349.0
2023-06-29 11:30:00,144.9,144.9,144.42,144.49,16587.0,144.9,144.9,144.42,144.49,16587.0
2023-06-29 12:00:00,144.5,145.03,144.35,144.97,26606.0,144.5,145.03,144.35,144.97,26606.0
2023-06-29 12:30:00,144.96,145.02,144.49,144.51,27714.0,144.96,145.02,144.49,144.51,27714.0
2023-06-29 13:00:00,144.53,144.54,144.01,144.08,15225.0,144.53,144.54,144.01,144.08,15225.0
2023-06-29 13:30:00,144.03,145.57,143.75,144.75,257389.0,144.03,145.57,143.75,144.75,257389.0
2023-06-29 14:00:00,144.81,145.0,144.1,144.91,119036.0,144.81,145.0,144.1,144.91,119036.0
2023-06-29 14:30:00,144.91,144.92,144.36,144.42,73238.0,144.91,144.92,144.36,144.42,73238.0
2023-06-29 15:00:00,144.44,144.52,143.8,143.94,74870.0,144.44,144.52,143.8,143.94,74870.0
2023-06-29 15:30:00,143.98,144.01,143.43,143.61,238698.0,143.98,144.01,143.43,143.61,238698.0
2023-06-30 09:30:00,144.73,144.83,143.8,143.97,63129.0,144.73,144.83,143.8,143.97,63129.0
2023-06-30 10:00:00,144.1,144.41,143.81,144.0,37307.0,144.1,144.41,143.81,144.0,37307.0
2023-06-30 10:30:00,144.03,144.05,143.06,143.68,33105.0,144.03,144.05,143.06,143.68,33105.0
2023-06-30 11:00:00,143.77,144.1,143.63,143.96,66874.0,143.77,144.1,143.63,143.96,66874.0
2023-06-30 11:30:00,143.97,143.97,143.51,143.51,22411.0,143.97,143.97,143.51,143.51,22411.0
2023-06-30 12:00:00,143.52,143.73,143.38,143.66,36962.0,143.52,143.73,143.38,143.66,36962.0
2023-06-30 12:30:00,143.68,143.8,143.55,143.68,45348.0,143.68,143.8,143.55,143.68,45348.0
2023-06-30 13:00:00,143.68,144.24,143.52,144.13,76354.0,143.68,144.24,143.52,144.13,76354.0
2023-06-30 13:30:00,144.13,144.28,143.79,143.86,41307.0,144.13,144.28,143.79,143.86,41307.0
2023-06-30 14:00:00,143.88,144.08,143.81,143.93,51984.0,143.88,144.08,143.81,143.93,51984.0
2023-06-30 14:30:00,143.96,144.26,143.83,143.92,66966.0,143.96,144.26,143.83,143.92,66966.0
2023-06-30 15:00:00,143.97,144.18,143.89,144.0,78283.0,143.97,144.18,143.89,144.0,78283.0
2023-06-30 15:30:00,143.99,144.09,143.48,143.5,342071.0,143.99,144.09,143.48,143.5,342071.0
2023-07-03 09:30:00,143.5,144.36,143.17,144.31,82992.0,143.5,144.36,143.17,144.31,82992.0
2023-07-03 10:00:00,144.29,145.79,144.29,145.75,69526.0,144.29,145.79,144.29,145.75,69526.0
2023-07-03 10:30:00,145.79,146.22,145.71,145.97,69820.0,145.79,146.22,145.71,145.97,69820.0
2023-07-03 11:00:00,145.94,146.76,145.89,146.75,70703.0,145.94,146.76,145.89,146.75,70703.0
2023-07-03 11:30:00,146.7,147.05,146.64,146.8,51536.0,146.7,147.05,146.64,146.8,51536.0
2023-07-03 12:00:00,146.82,147.74,146.79,147.52,99423.0,146.82,147.74,146.79,147.52,99423.0
2023-07-03 12:30:00,147.52,147.52,146.95,147.42,235516.0,147.52,147.52,146.95,147.42,235516.0
2023-07-05 09:30:00,147.47,147.49,146.04,146.47,69777.0,147.47,147.49,146.04,146.47,69777.0
2023-07-05 10:00:00,146.52,146.52,145.61,145.76,76630.0,146.52,146.52,145.61,145.76,76630.0
2023-07-05 10:30:00,145.74,145.96,145.55,145.63,61650.0,145.74,145.96,145.55,145.63,61650.0
2023-07-05 11:00:00,145.64,145.72,145.45,145.49,67193.0,145.64,145.72,145.45,145.49,67193.0
2023-07-05 11:30:00,145.45,145.5,145.0,145.13,72718.0,145.45,145.5,145.0,145.13,72718.0
2023-07-05 12:00:00,145.13,145.56,145.0,145.15,71450.0,145.13,145.56,145.0,145.15,71450.0
2023-07-05 12:30:00,145.14,145.19,145.0,145.02,39165.0,145.14,145.19,145.0,145.02,39165.0
2023-07-05 13:00:00,145.03,145.19,145.0,145.06,75239.0,145.03,145.19,145.0,145.06,75239.0
2023-07-05 13:30:00,145.04,145.19,144.86,145.11,71594.0,145.04,145.19,144.86,145.11,71594.0
2023-07-05 14:00:00,145.11,145.17,144.61,144.87,36592.0,145.11,145.17,144.61,144.87,36592.0
2023-07-05 14:30:00,144.86,145.05,144.83,144.91,25892.0,144.86,145.05,144.83,144.91,25892.0
2023-07-05 15:00:00,144.92,145.33,144.88,145.17,65129.0,144.92,145.33,144.88,145.17,65129.0
2023-07-05 15:30:00,145.16,145.57,145.06,145.46,210262.0,145.16,145.57,145.06,145.46,210262.0
2023-07-06 09:30:00,144.61,145.47,144.5,144.84,44797.0,144.61,145.47,144.5,144.84,44797.0
2023-07-06 10:00:00,144.8,145.49,144.46,145.49,34569.0,144.8,145.49,144.46,145.49,34569.0
2023-07-06 10:30:00,145.46,145.56,145.03,145.22,41585.0,145.46,145.56,145.03,145.22,41585.0
2023-07-06 11:00:00,145.22,145.41,144.91,144.94,26014.0,145.22,145.41,144.91,144.94,26014.0
2023-07-06 11:30:00,144.96,145.05,144.72,144.84,18920.0,144.96,145.05,144.72,144.84,18920.0
2023-07-06 12:00:00,144.82,145.14,144.7,145.12,31112.0,144.82,145.14,144.7,145.12,31112.0
2023-07-06 12:30:00,145.1,145.14,144.78,144.86,17659.0,145.1,145.14,144.78,144.86,17659.0
2023-07-06 13:00:00,144.88,144.88,144.65,144.79,17213.0,144.88,144.88,144.65,144.79,17213.0
2023-07-06 13:30:00,144.8,144.81,144.44,144.51,22145.0,144.8,144.81,144.44,144.51,22145.0
2023-07-06 14:00:00,144.51,144.52,144.19,144.47,21962.0,144.51,144.52,144.19,144.47,21962.0
2023-07-06 14:30:00,144.47,144.75,144.39,144.73,22320.0,144.47,144.75,144.39,144.73,22320.0
2023-07-06 15:00:00,144.74,144.78,144.58,144.58,21870.0,144.74,144.78,144.58,144.58,21870.0
2023-07-06 15:30:00,144.58,144.69,144.14,144.27,122631.0,144.58,144.69,144.14,144.27,122631.0
2023-07-07 09:30:00,144.6,144.74,143.5,143.69,46470.0,144.6,144.74,143.5,143.69,46470.0
2023-07-07 10:00:00,143.66,144.4,143.61,144.28,35382.0,143.66,144.4,143.61,144.28,35382.0
2023-07-07 10:30:00,144.27,144.38,143.97,144.1,19716.0,144.27,144.38,143.97,144.1,19716.0
2023-07-07 11:00:00,144.14,144.76,144.14,144.59,18977.0,144.14,144.76,144.14,144.59,18977.0
2023-07-07 11:30:00,144.56,144.74,144.28,144.41,28339.0,144.56,144.74,144.28,144.41,28339.0
2023-07-07 12:00:00,144.41,144.49,144.34,144.4,27471.0,144.41,144.49,144.34,144.4,27471.0
2023-07-07 12:30:00,144.41,145.16,144.34,145.16,56275.0,144.41,145.16,144.34,145.16,56275.0
2023-07-07 13:00:00,145.18,145.18,144.89,144.99,32907.0,145.18,145.18,144.89,144.99,32907.0
2023-07-07 13:30:00,145.0,145.03,144.77,144.9,53256.0,145.0,145.03,144.77,144.9,53256.0
2023-07-07 14:00:00,144.82,144.82,144.35,144.4,25474.0,144.82,144.82,144.35,144.4,25474.0
2023-07-07 14:30:00,144.4,144.42,144.18,144.29,24783.0,144.4,144.42,144.18,144.29,24783.0
2023-07-07 15:00:00,144.27,144.39,143.96,143.98,31401.0,144.27,144.39,143.96,143.98,31401.0
2023-07-07 15:30:00,143.95,144.0,143.28,143.56,148682.0,143.95,144.0,143.28,143.56,148682.0
2023-07-10 09:30:00,144.09,145.68,144.09,145.65,88032.0,144.09,145.68,144.09,145.65,88032.0
2023-07-10 10:00:00,145.65,145.65,144.3,144.43,34630.0,145.65,145.65,144.3,144.43,34630.0
2023-07-10 10:30:00,144.4,145.06,144.19,144.74,36318.0,144.4,145.06,144.19,144.74,36318.0
2023-07-10 11:00:00,144.78,144.83,144.46,144.74,30368.0,144.78,144.83,144.46,144.74,30368.0
2023-07-10 11:30:00,144.71,145.02,144.66,145.0,27547.0,144.71,145.02,144.66,145.0,27547.0
2023-07-10 12:00:00,145.01,145.24,144.75,145.19,20128.0,145.01,145.24,144.75,145.19,20128.0
2023-07-10 12:30:00,145.16,145.25,145.0,145.1,14448.0,145.16,145.25,145.0,145.1,14448.0
2023-07-10 13:00:00,145.09,145.25,144.95,144.97,26106.0,145.09,145.25,144.95,144.97,26106.0
2023-07-10 13:30:00,144.97,145.03,144.53,144.72,24499.0,144.97,145.03,144.53,144.72,24499.0
2023-07-10 14:00:00,144.73,144.77,144.4,144.73,20503.0,144.73,144.77,144.4,144.73,20503.0
2023-07-10 14:30:00,144.72,144.73,144.28,144.43,20336.0,144.72,144.73,144.28,144.43,20336.0
2023-07-10 15:00:00,144.43,144.92,144.28,144.88,81836.0,144.43,144.92,144.28,144.88,81836.0
2023-07-10 15:30:00,144.89,145.03,144.65,144.91,186335.0,144.89,145.03,144.65,144.91,186335.0
2023-07-11 09:30:00,145.34,146.42,144.91,145.72,56016.0,145.34,146.42,144.91,145.72,56016.0
2023-07-11 10:00:00,145.75,145.85,145.44,145.75,30423.0,145.75,145.85,145.44,145.75,30423.0
2023-07-11 10:30:00,145.71,146.11,145.1,146.11,236768.0,145.71,146.11,145.1,146.11,236768.0
2023-07-11 11:00:00,146.22,146.29,145.82,146.01,25846.0,146.22,146.29,145.82,146.01,25846.0
2023-07-11 11:30:00,145.98,145.98,145.52,145.74,21576.0,145.98,145.98,145.52,145.74,21576.0
2023-07-11 12:00:00,145.73,146.24,145.7,145.89,21986.0,145.73,146.24,145.7,145.89,21986.0
2023-07-11 12:30:00,145.9,146.31,145.88,146.31,54927.0,145.9,146.31,145.88,146.31,54927.0
2023-07-11 13:00:00,146.32,146.76,146.14,146.76,28944.0,146.32,146.76,146.14,146.76,28944.0
2023-07-11 13:30:00,146.7,146.76,146.38,146.63,26410.0,146.7,146.76,146.38,146.63,26410.0
2023-07-11 14:00:00,146.63,146.65,146.16,146.22,29030.0,146.63,146.65,146.16,146.22,29030.0
2023-07-11 14:30:00,146.2,146.5,146.2,146.3,38400.0,146.2,146.5,146.2,146.3,38400.0
2023-07-11 15:00:00,146.34,146.79,146.09,146.79,54035.0,146.34,146.79,146.09,146.79,54035.0
2023-07-11 15:30:00,146.81,147.66,146.32,147.52,347806.0,146.81,147.66,146.32,147.52,347806.0
2023-07-12 09:30:00,148.22,148.81,147.88,148.7,54259.0,148.22,148.81,147.88,148.7,54259.0
2023-07-12 10:00:00,148.6,148.68,147.78,148.68,37515.0,148.6,148.68,147.78,148.68,37515.0
2023-07-12 10:30:00,148.68,148.73,147.98,148.02,71254.0,148.68,148.73,147.98,148.02,71254.0
2023-07-12 11:00:00,148.0,148.12,147.03,147.1,27167.0,148.0,148.12,147.03,147.1,27167.0
2023-07-12 11:30:00,147.14,147.52,147.06,147.25,14118.0,147.14,147.52,147.06,147.25,14118.0
2023-07-12 12:00:00,147.29,147.52,147.05,147.06,18001.0,147.29,147.52,147.05,147.06,18001.0
2023-07-12 12:30:00,147.0,147.58,146.97,147.35,15611.0,147.0,147.58,146.97,147.35,15611.0
2023-07-12 13:00:00,147.37,147.5,147.23,147.37,12655.0,147.37,147.5,147.23,147.37,12655.0
2023-07-12 13:30:00,147.36,147.5,147.12,147.25,25819.0,147.36,147.5,147.12,147.25,25819.0
2023-07-12 14:00:00,147.25,147.33,147.14,147.31,13729.0,147.25,147.33,147.14,147.31,13729.0
2023-07-12 14:30:00,147.28,147.41,147.14,147.27,50959.0,147.28,147.41,147.14,147.27,50959.0
2023-07-12 15:00:00,147.28,147.34,147.04,147.2,38697.0,147.28,147.34,147.04,147.2,38697.0
2023-07-12 15:30:00,147.23,147.92,147.14,147.67,193843.0,147.23,147.92,147.14,147.67,193843.0
2023-07-13 09:30:00,147.3,147.64,146.38,147.34,39303.0,147.3,147.64,146.38,147.34,39303.0
2023-07-13 10:00:00,147.31,147.64,147.1,147.43,37997.0,147.31,147.64,147.1,147.43,37997.0
2023-07-13 10:30:00,147.43,147.58,146.27,146.5,72194.0,147.43,147.58,146.27,146.5,72194.0
2023-07-13 11:00:00,146.54,147.09,146.43,147.08,42419.0,146.54,147.09,146.43,147.08,42419.0
2023-07-13 11:30:00,147.07,147.79,147.07,147.73,28384.0,147.07,147.79,147.07,147.73,28384.0
2023-07-13 12:00:00,147.71,148.04,147.64,147.97,25487.0,147.71,148.04,147.64,147.97,25487.0
2023-07-13 12:30:00,147.95,148.49,147.85,148.42,42382.0,147.95,148.49,147.85,148.42,42382.0
2023-07-13 13:00:00,148.43,148.43,147.64,147.81,41681.0,148.43,148.43,147.64,147.81,41681.0
2023-07-13 13:30:00,147.85,147.89,147.42,147.83,19477.0,147.85,147.89,147.42,147.83,19477.0
2023-07-13 14:00:00,147.82,148.02,147.65,147.93,20487.0,147.82,148.02,147.65,147.93,20487.0
2023-07-13 14:30:00,147.89,148.04,147.53,147.8,24326.0,147.89,148.04,147.53,147.8,24326.0
2023-07-13 15:00:00,147.83,147.99,147.43,147.84,31973.0,147.83,147.99,147.43,147.84,31973.0
2023-07-13 15:30:00,147.86,148.36,147.31,148.0,319561.0,147.86,148.36,147.31,148.0,319561.0
2023-07-14 09:30:00,147.81,148.41,146.88,146.93,70736.0,147.81,148.41,146.88,146.93,70736.0
2023-07-14 10:00:00,146.88,147.86,146.53,147.63,62629.0,146.88,147.86,146.53,147.63,62629.0
2023-07-14 10:30:00,147.63,148.2,147.38,147.93,58090.0,147.63,148.2,147.38,147.93,58090.0
2023-07-14 11:00:00,147.93,148.08,147.21,147.89,47918.0,147.93,148.08,147.21,147.89,47918.0
2023-07-14 11:30:00,147.92,148.04,147.3,147.42,30877.0,147.92,148.04,147.3,147.42,30877.0
2023-07-14 12:00:00,147.41,147.68,147.23,147.64,33063.0,147.41,147.68,147.23,147.64,33063.0
2023-07-14 12:30:00,147.65,148.18,147.58,147.87,39739.0,147.65,148.18,147.58,147.87,39739.0
2023-07-14 13:00:00,147.88,148.4,147.87,148.32,29535.0,147.88,148.4,147.87,148.32,29535.0
2023-07-14 13:30:00,148.33,148.36,147.96,147.97,33719.0,148.33,148.36,147.96,147.97,33719.0
2023-07-14 14:00:00,147.98,148.2,147.9,148.09,21023.0,147.98,148.2,147.9,148.09,21023.0
2023-07-14 14:30:00,148.08,148.33,147.49,147.94,74917.0,148.08,148.33,147.49,147.94,74917.0
2023-07-14 15:00:00,147.96,148.29,147.82,147.85,28928.0,147.96,148.29,147.82,147.85,28928.0
2023-07-14 15:30:00,147.84,148.22,147.75,147.94,122320.0,147.84,148.22,147.75,147.94,122320.0
2023-07-17 09:30:00,147.41,149.04,147.28,149.04,44702.0,147.41,149.04,147.28,149.04,44702.0
2023-07-17 10:00:00,148.98,149.27,148.55,149.17,58932.0,148.98,149.27,148.55,149.17,58932.0
2023-07-17 10:30:00,149.18,149.23,148.86,148.91,20877.0,149.18,149.23,148.86,148.91,20877.0
2023-07-17 11:00:00,148.81,149.14,148.69,149.13,23892.0,148.81,149.14,148.69,149.13,23892.0
2023-07-17 11:30:00,149.14,149.86,149.14,149.78,55378.0,149.14,149.86,149.14,149.78,55378.0
2023-07-17 12:00:00,149.76,149.76,149.1,149.15,25623.0,149.76,149.76,149.1,149.15,25623.0
2023-07-17 12:30:00,149.13,149.54,149.13,149.3,13771.0,149.13,149.54,149.13,149.3,13771.0
2023-07-17 13:00:00,149.32,149.44,148.97,148.98,21745.0,149.32,149.44,148.97,148.98,21745.0
2023-07-17 13:30:00,148.95,149.03,148.44,148.52,23920.0,148.95,149.03,148.44,148.52,23920.0
2023-07-17 14:00:00,148.52,149.05,148.47,148.93,19795.0,148.52,149.05,148.47,148.93,19795.0
2023-07-17 14:30:00,148.96,148.96,148.71,148.87,23999.0,148.96,148.96,148.71,148.87,23999.0
2023-07-17 15:00:00,148.86,149.38,148.78,149.34,39011.0,148.86,149.38,148.78,149.34,39011.0
2023-07-17 15:30:00,149.31,149.52,149.03,149.12,151710.0,149.31,149.52,149.03,149.12,151710.0
2023-07-18 09:30:00,149.68,150.54,149.28,150.0,40506.0,149.68,150.54,149.28,150.0,40506.0
2023-07-18 10:00:00,149.98,150.57,149.32,149.4,29957.0,149.98,150.57,149.32,149.4,29957.0
2023-07-18 10:30:00,149.4,149.74,148.94,149.66,30540.0,149.4,149.74,148.94,149.66,30540.0
2023-07-18 11:00:00,149.69,150.1,149.58,149.88,29615.0,149.69,150.1,149.58,149.88,29615.0
2023-07-18 11:30:00,149.85,149.85,148.91,149.28,14062.0,149.85,149.85,148.91,149.28,14062.0
2023-07-18 12:00:00,149.31,149.31,148.02,148.02,16828.0,149.31,149.31,148.02,148.02,16828.0
2023-07-18 12:30:00,148.03,148.31,147.78,148.21,12607.0,148.03,148.31,147.78,148.21,12607.0
2023-07-18 13:00:00,148.17,148.63,148.1,148.62,18176.0,148.17,148.63,148.1,148.62,18176.0
2023-07-18 13:30:00,148.59,148.73,148.21,148.37,17660.0,148.59,148.73,148.21,148.37,17660.0
2023-07-18 14:00:00,148.36,148.42,147.89,148.22,33214.0,148.36,148.42,147.89,148.22,33214.0
2023-07-18 14:30:00,148.2,148.26,147.85,148.05,42669.0,148.2,148.26,147.85,148.05,42669.0
2023-07-18 15:00:00,148.08,148.69,147.91,148.69,35868.0,148.08,148.69,147.91,148.69,35868.0
2023-07-18 15:30:00,148.63,148.98,148.33,148.92,146161.0,148.63,148.98,148.33,148.92,146161.0
2023-07-19 09:30:00,149.66,150.72,149.5,150.34,75830.0,149.66,150.72,149.5,150.34,75830.0
2023-07-19 10:00:00,150.28,150.83,150.17,150.53,54078.0,150.28,150.83,150.17,150.53,54078.0
2023-07-19 10:30:00,150.53,150.59,149.66,149.81,23544.0,150.53,150.59,149.66,149.81,23544.0
2023-07-19 11:00:00,149.84,150.34,149.82,150.23,19431.0,149.84,150.34,149.82,150.23,19431.0
2023-07-19 11:30:00,150.26,150.48,150.23,150.47,12162.0,150.26,150.48,150.23,150.47,12162.0
2023-07-19 12:00:00,150.46,150.75,150.19,150.7,15931.0,150.46,150.75,150.19,150.7,15931.0
2023-07-19 12:30:00,150.69,150.78,150.23,150.26,26143.0,150.69,150.78,150.23,150.26,26143.0
2023-07-19 13:00:00,150.19,150.81,150.12,150.63,24385.0,150.19,150.81,150.12,150.63,24385.0
2023-07-19 13:30:00,150.66,151.41,150.62,151.01,36383.0,150.66,151.41,150.62,151.01,36383.0
2023-07-19 14:00:00,151.09,151.1,150.55,151.05,51344.0,151.09,151.1,150.55,151.05,51344.0
2023-07-19 14:30:00,151.09,151.41,150.09,151.16,297666.0,151.09,151.41,150.09,151.16,297666.0
2023-07-19 15:00:00,151.2,151.47,150.95,151.0,45877.0,151.2,151.47,150.95,151.0,45877.0
2023-07-19 15:30:00,150.93,151.33,150.78,150.84,153991.0,150.93,151.33,150.78,150.84,153991.0
2023-07-20 09:30:00,151.39,151.55,149.55,150.61,31216.0,151.39,151.55,149.55,150.61,31216.0
2023-07-20 10:00:00,150.69,151.18,150.46,151.12,29044.0,150.69,151.18,150.46,151.12,29044.0
2023-07-20 10:30:00,150.98,151.45,150.81,151.45,67874.0,150.98,151.45,150.81,151.45,67874.0
2023-07-20 11:00:00,151.39,151.67,151.14,151.45,34441.0,151.39,151.67,151.14,151.45,34441.0
2023-07-20 11:30:00,151.47,151.6,151.0,151.32,42143.0,151.47,151.6,151.0,151.32,42143.0
2023-07-20 12:00:00,151.37,151.89,151.29,151.41,28598.0,151.37,151.89,151.29,151.41,28598.0
2023-07-20 12:30:00,151.46,151.56,151.11,151.35,46477.0,151.46,151.56,151.11,151.35,46477.0
2023-07-20 13:00:00,151.36,151.5,151.2,151.37,48000.0,151.36,151.5,151.2,151.37,48000.0
2023-07-20 13:30:00,151.37,151.95,151.34,151.82,98896.0,151.37,151.95,151.34,151.82,98896.0
2023-07-20 14:00:00,151.83,152.14,151.7,151.81,67926.0,151.83,152.14,151.7,151.81,67926.0
2023-07-20 14:30:00,151.78,152.45,151.78,152.13,71465.0,151.78,152.45,151.78,152.13,71465.0
2023-07-20 15:00:00,152.19,152.83,152.04,152.06,72778.0,152.19,152.83,152.04,152.06,72778.0
2023-07-20 15:30:00,152.05,152.14,151.61,151.9,224965.0,152.05,152.14,151.61,151.9,224965.0
2023-07-21 09:30:00,152.53,153.34,151.82,152.13,94667.0,152.53,153.34,151.82,152.13,94667.0
2023-07-21 10:00:00,152.27,152.61,151.85,152.5,55473.0,152.27,152.61,151.85,152.5,55473.0
2023-07-21 10:30:00,152.59,152.97,152.41,152.61,40111.0,152.59,152.97,152.41,152.61,40111.0
2023-07-21 11:00:00,152.64,153.1,152.24,152.3,30239.0,152.64,153.1,152.24,152.3,30239.0
2023-07-21 11:30:00,152.34,152.65,152.25,152.65,30796.0,152.34,152.65,152.25,152.65,30796.0
2023-07-21 12:00:00,152.73,152.8,152.23,152.79,32468.0,152.73,152.8,152.23,152.79,32468.0
2023-07-21 12:30:00,152.81,152.94,152.12,152.15,25788.0,152.81,152.94,152.12,152.15,25788.0
2023-07-21 13:00:00,152.2,152.61,152.15,152.27,41045.0,152.2,152.61,152.15,152.27,41045.0
2023-07-21 13:30:00,152.28,152.47,152.09,152.28,28251.0,152.28,152.47,152.09,152.28,28251.0
2023-07-21 14:00:00,152.25,152.3,151.84,152.27,29247.0,152.25,152.3,151.84,152.27,29247.0
2023-07-21 14:30:00,152.28,152.34,152.14,152.34,22828.0,152.28,152.34,152.14,152.34,22828.0
2023-07-21 15:00:00,152.37,152.65,152.16,152.65,35635.0,152.37,152.65,152.16,152.65,35635.0
2023-07-21 15:30:00,152.7,152.97,151.19,151.6,427183.0,152.7,152.97,151.19,151.6,427183.0
2023-07-24 09:30:00,151.9,151.9,150.47,150.47,116809.0,151.9,151.9,150.47,150.47,116809.0
2023-07-24 10:00:00,150.59,150.71,149.71,149.8,56535.0,150.59,150.71,149.71,149.8,56535.0
2023-07-24 10:30:00,149.85,150.3,149.43,150.17,65900.0,149.85,150.3,149.43,150.17,65900.0
2023-07-24 11:00:00,150.13,150.52,149.99,150.5,27429.0,150.13,150.52,149.99,150.5,27429.0
2023-07-24 11:30:00,150.5,150.9,150.41,150.65,46715.0,150.5,150.9,150.41,150.65,46715.0
2023-07-24 12:00:00,150.65,150.66,150.2,150.36,32522.0,150.65,150.66,150.2,150.36,32522.0
2023-07-24 12:30:00,150.41,150.65,150.4,150.5,41994.0,150.41,150.65,150.4,150.5,41994.0
2023-07-24 13:00:00,150.47,150.7,150.3,150.62,38421.0,150.47,150.7,150.3,150.62,38421.0
2023-07-24 13:30:00,150.65,151.02,150.45,151.0,45270.0,150.65,151.02,150.45,151.0,45270.0
2023-07-24 14:00:00,151.0,151.2,150.71,150.97,69517.0,151.0,151.2,150.71,150.97,69517.0
2023-07-24 14:30:00,150.93,150.93,150.53,150.63,55718.0,150.93,150.93,150.53,150.63,55718.0
2023-07-24 15:00:00,150.65,150.67,150.07,150.07,45738.0,150.65,150.67,150.07,150.07,45738.0
2023-07-24 15:30:00,150.08,150.81,150.06,150.8,303151.0,150.08,150.81,150.06,150.8,303151.0
2023-07-25 09:30:00,150.86,151.8,150.56,150.64,64446.0,150.86,151.8,150.56,150.64,64446.0
2023-07-25 10:00:00,150.92,151.56,150.66,151.08,29930.0,150.92,151.56,150.66,151.08,29930.0
2023-07-25 10:30:00,151.08,151.6,150.9,151.5,50278.0,151.08,151.6,150.9,151.5,50278.0
2023-07-25 11:00:00,151.52,151.75,151.32,151.75,36516.0,151.52,151.75,151.32,151.75,36516.0
2023-07-25 11:30:00,151.75,152.35,151.71,151.91,29415.0,151.75,152.35,151.71,151.91,29415.0
2023-07-25 12:00:00,151.97,152.05,151.72,151.73,14113.0,151.97,152.05,151.72,151.73,14113.0
2023-07-25 12:30:00,151.7,151.83,151.51,151.66,19993.0,151.7,151.83,151.51,151.66,19993.0
2023-07-25 13:00:00,151.65,151.66,151.47,151.5,18407.0,151.65,151.66,151.47,151.5,18407.0
2023-07-25 13:30:00,151.53,151.6,151.37,151.49,33029.0,151.53,151.6,151.37,151.49,33029.0
2023-07-25 14:00:00,151.5,151.65,151.27,151.4,35047.0,151.5,151.65,151.27,151.4,35047.0
2023-07-25 14:30:00,151.5,151.96,151.46,151.59,27005.0,151.5,151.96,151.46,151.59,27005.0
2023-07-25 15:00:00,151.59,152.32,151.51,152.32,182575.0,151.59,152.32,151.51,152.32,182575.0
2023-07-25 15:30:00,152.35,152.43,151.86,151.94,108910.0,152.35,152.43,151.86,151.94,108910.0
2023-07-26 09:30:00,152.0,152.27,151.21,151.36,29922.0,152.0,152.27,151.21,151.36,29922.0
2023-07-26 10:00:00,151.32,152.09,151.29,151.9,23484.0,151.32,152.09,151.29,151.9,23484.0
2023-07-26 10:30:00,151.92,153.08,151.83,153.02,28095.0,151.92,153.08,151.83,153.02,28095.0
2023-07-26 11:00:00,153.02,153.03,152.01,152.36,21592.0,153.02,153.03,152.01,152.36,21592.0
2023-07-26 11:30:00,152.35,152.41,152.03,152.41,23266.0,152.35,152.41,152.03,152.41,23266.0
2023-07-26 12:00:00,152.32,152.65,152.19,152.19,55502.0,152.32,152.65,152.19,152.19,55502.0
2023-07-26 12:30:00,152.13,152.23,152.0,152.05,14844.0,152.13,152.23,152.0,152.05,14844.0
2023-07-26 13:00:00,152.09,152.09,151.85,152.03,10676.0,152.09,152.09,151.85,152.03,10676.0
2023-07-26 13:30:00,152.05,152.06,151.74,151.74,14173.0,152.05,152.06,151.74,151.74,14173.0
2023-07-26 14:00:00,151.72,152.15,151.63,152.03,26703.0,151.72,152.15,151.63,152.03,26703.0
2023-07-26 14:30:00,152.06,152.57,152.03,152.38,32248.0,152.06,152.57,152.03,152.38,32248.0
2023-07-26 15:00:00,152.37,152.4,151.51,152.06,27055.0,152.37,152.4,151.51,152.06,27055.0
2023-07-26 15:30:00,152.05,152.3,151.51,151.75,119260.0,152.05,152.3,151.51,151.75,119260.0
2023-07-27 09:30:00,151.73,152.5,151.52,152.3,19199.0,151.73,152.5,151.52,152.3,19199.0
2023-07-27 10:00:00,152.36,152.39,151.8,151.85,16925.0,152.36,152.39,151.8,151.85,16925.0
2023-07-27 10:30:00,151.86,152.99,151.83,152.92,51775.0,151.86,152.99,151.83,152.92,51775.0
2023-07-27 11:00:00,152.96,154.39,152.77,153.98,46482.0,152.96,154.39,152.77,153.98,46482.0
2023-07-27 11:30:00,154.04,154.36,153.91,154.14,33242.0,154.04,154.36,153.91,154.14,33242.0
2023-07-27 12:00:00,154.19,154.82,154.11,154.8,36415.0,154.19,154.82,154.11,154.8,36415.0
2023-07-27 12:30:00,154.81,154.96,153.91,153.95,30951.0,154.81,154.96,153.91,153.95,30951.0
2023-07-27 13:00:00,153.96,153.99,153.26,153.3,22327.0,153.96,153.99,153.26,153.3,22327.0
2023-07-27 13:30:00,153.3,153.34,152.78,152.98,30183.0,153.3,153.34,152.78,152.98,30183.0
2023-07-27 14:00:00,152.9,152.96,152.12,152.12,27774.0,152.9,152.96,152.12,152.12,27774.0
2023-07-27 14:30:00,152.18,152.19,151.47,151.65,45007.0,152.18,152.19,151.47,151.65,45007.0
2023-07-27 15:00:00,151.64,152.06,151.53,151.73,21922.0,151.64,152.06,151.53,151.73,21922.0
2023-07-27 15:30:00,151.71,151.85,151.07,151.25,187831.0,151.71,151.85,151.07,151.25,187831.0
2023-07-28 09:30:00,152.31,153.0,151.75,152.96,40766.0,152.31,153.0,151.75,152.96,40766.0
2023-07-28 10:00:00,152.91,153.0,152.21,152.4,19751.0,152.91,153.0,152.21,152.4,19751.0
2023-07-28 10:30:00,152.41,152.65,152.15,152.61,20200.0,152.41,152.65,152.15,152.61,20200.0
2023-07-28 11:00:00,152.59,153.0,152.56,152.72,28790.0,152.59,153.0,152.56,152.72,28790.0
2023-07-28 11:30:00,152.77,152.78,152.42,152.58,18386.0,152.77,152.78,152.42,152.58,18386.0
2023-07-28 12:00:00,152.59,152.59,152.22,152.43,19272.0,152.59,152.59,152.22,152.43,19272.0
2023-07-28 12:30:00,152.41,152.41,151.86,151.93,13566.0,152.41,152.41,151.86,151.93,13566.0
2023-07-28 13:00:00,151.9,151.95,151.74,151.82,12656.0,151.9,151.95,151.74,151.82,12656.0
2023-07-28 13:30:00,151.81,151.83,151.36,151.8,34938.0,151.81,151.83,151.36,151.8,34938.0
2023-07-28 14:00:00,151.8,152.26,151.78,152.19,22348.0,151.8,152.26,151.78,152.19,22348.0
2023-07-28 14:30:00,152.21,152.33,151.92,152.22,21184.0,152.21,152.33,151.92,152.22,21184.0
2023-07-28 15:00:00,152.26,152.34,152.17,152.27,38797.0,152.26,152.34,152.17,152.27,38797.0
2023-07-28 15:30:00,152.25,152.66,152.22,152.47,151827.0,152.25,152.66,152.22,152.47,151827.0
2023-07-31 09:30:00,152.06,153.66,151.94,153.24,74328.0,152.06,153.66,151.94,153.24,74328.0
2023-07-31 10:00:00,153.35,153.62,152.97,153.16,19171.0,153.35,153.62,152.97,153.16,19171.0
2023-07-31 10:30:00,153.14,153.53,153.01,153.39,30013.0,153.14,153.53,153.01,153.39,30013.0
2023-07-31 11:00:00,153.45,153.82,153.45,153.81,19573.0,153.45,153.82,153.45,153.81,19573.0
2023-07-31 11:30:00,153.78,153.85,153.27,153.49,31646.0,153.78,153.85,153.27,153.49,31646.0
2023-07-31 12:00:00,153.48,153.59,153.33,153.52,30362.0,153.48,153.59,153.33,153.52,30362.0
2023-07-31 12:30:00,153.5,153.53,153.04,153.04,23495.0,153.5,153.53,153.04,153.04,23495.0
2023-07-31 13:00:00,153.0,153.55,152.98,153.5,27375.0,153.0,153.55,152.98,153.5,27375.0
2023-07-31 13:30:00,153.47,153.72,153.46,153.71,25987.0,153.47,153.72,153.46,153.71,25987.0
2023-07-31 14:00:00,153.7,153.86,153.58,153.84,35062.0,153.7,153.86,153.58,153.84,35062.0
2023-07-31 14:30:00,153.87,154.17,153.82,154.15,16808.0,153.87,154.17,153.82,154.15,16808.0
2023-07-31 15:00:00,154.16,154.25,153.9,153.92,48803.0,154.16,154.25,153.9,153.92,48803.0
2023-07-31 15:30:00,153.96,154.51,153.95,154.33,209944.0,153.96,154.51,153.95,154.33,209944.0
2023-08-01 09:30:00,154.57,154.82,153.71,153.92,25032.0,154.57,154.82,153.71,153.92,25032.0
2023-08-01 10:00:00,153.86,154.13,153.01,153.01,19212.0,153.86,154.13,153.01,153.01,19212.0
2023-08-01 10:30:00,153.01,153.23,152.77,153.07,26028.0,153.01,153.23,152.77,153.07,26028.0
2023-08-01 11:00:00,153.13,153.31,152.68,152.69,14394.0,153.13,153.31,152.68,152.69,14394.0
2023-08-01 11:30:00,152.69,153.08,152.64,152.77,16230.0,152.69,153.08,152.64,152.77,16230.0
2023-08-01 12:00:00,152.75,153.09,152.71,152.82,7685.0,152.75,153.09,152.71,152.82,7685.0
2023-08-01 12:30:00,152.71,152.96,152.7,152.88,7323.0,152.71,152.96,152.7,152.88,7323.0
2023-08-01 13:00:00,152.88,152.95,152.82,152.95,8408.0,152.88,152.95,152.82,152.95,8408.0
2023-08-01 13:30:00,152.96,153.28,152.87,153.22,15172.0,152.96,153.28,152.87,153.22,15172.0
2023-08-01 14:00:00,153.31,153.46,153.16,153.22,12663.0,153.31,153.46,153.16,153.22,12663.0
2023-08-01 14:30:00,153.21,153.54,152.8,153.41,32902.0,153.21,153.54,152.8,153.41,32902.0
2023-08-01 15:00:00,153.44,153.47,153.04,153.13,13808.0,153.44,153.47,153.04,153.13,13808.0
2023-08-01 15:30:00,153.15,153.26,152.77,153.06,96036.0,153.15,153.26,152.77,153.06,96036.0
2023-08-02 09:30:00,152.59,152.98,152.05,152.05,46723.0,152.59,152.98,152.05,152.05,46723.0
2023-08-02 10:00:00,152.15,152.29,151.53,151.59,21326.0,152.15,152.29,151.53,151.59,21326.0
2023-08-02 10:30:00,151.69,152.48,151.65,152.2,74571.0,151.69,152.48,151.65,152.2,74571.0
2023-08-02 11:00:00,152.15,152.92,152.11,152.79,44746.0,152.15,152.92,152.11,152.79,44746.0
2023-08-02 11:30:00,152.77,153.23,152.57,152.95,41215.0,152.77,153.23,152.57,152.95,41215.0
2023-08-02 12:00:00,152.96,153.6,152.96,153.51,48135.0,152.96,153.6,152.96,153.51,48135.0
2023-08-02 12:30:00,153.53,154.14,153.53,153.68,41360.0,153.53,154.14,153.53,153.68,41360.0
2023-08-02 13:00:00,153.73,153.89,153.48,153.51,13638.0,153.73,153.89,153.48,153.51,13638.0
2023-08-02 13:30:00,153.5,153.64,152.99,153.09,20222.0,153.5,153.64,152.99,153.09,20222.0
2023-08-02 14:00:00,153.05,153.06,152.41,152.49,15222.0,153.05,153.06,152.41,152.49,15222.0
2023-08-02 14:30:00,152.44,152.47,151.97,152.13,69791.0,152.44,152.47,151.97,152.13,69791.0
2023-08-02 15:00:00,152.12,152.16,151.13,151.28,52545.0,152.12,152.16,151.13,151.28,52545.0
2023-08-02 15:30:00,151.27,151.56,150.93,151.4,233630.0,151.27,151.56,150.93,151.4,233630.0
2023-08-03 09:30:00,151.47,151.85,150.81,151.35,78771.0,151.47,151.85,150.81,151.35,78771.0
2023-08-03 10:00:00,151.56,151.59,151.22,151.22,20708.0,151.56,151.59,151.22,151.22,20708.0
2023-08-03 10:30:00,151.18,151.65,151.07,151.42,37847.0,151.18,151.65,151.07,151.42,37847.0
2023-08-03 11:00:00,151.4,152.08,151.4,152.0,34685.0,151.4,152.08,151.4,152.0,34685.0
2023-08-03 11:30:00,151.93,152.1,151.71,152.0,29078.0,151.93,152.1,151.71,152.0,29078.0
2023-08-03 12:00:00,152.02,152.05,151.85,151.89,17888.0,152.02,152.05,151.85,151.89,17888.0
2023-08-03 12:30:00,151.92,152.05,151.71,151.8,18250.0,151.92,152.05,151.71,151.8,18250.0
2023-08-03 13:00:00,151.82,151.82,151.47,151.49,68054.0,151.82,151.82,151.47,151.49,68054.0
2023-08-03 13:30:00,151.45,151.52,150.96,151.03,19136.0,151.45,151.52,150.96,151.03,19136.0
2023-08-03 14:00:00,151.05,151.38,151.03,151.25,38510.0,151.05,151.38,151.03,151.25,38510.0
2023-08-03 14:30:00,151.22,151.29,150.91,150.96,54615.0,151.22,151.29,150.91,150.96,54615.0
2023-08-03 15:00:00,151.0,151.0,150.57,150.74,65078.0,151.0,151.0,150.57,150.74,65078.0
2023-08-03 15:30:00,150.72,150.96,150.53,150.55,192774.0,150.72,150.96,150.53,150.55,192774.0
2023-08-04 09:30:00,151.01,151.01,149.27,149.41,38889.0,151.01,151.01,149.27,149.41,38889.0
2023-08-04 10:00:00,149.32,150.37,149.03,150.33,26882.0,149.32,150.37,149.03,150.33,26882.0
2023-08-04 10:30:00,150.4,150.69,150.34,150.51,22750.0,150.4,150.69,150.34,150.51,22750.0
2023-08-04 11:00:00,150.53,150.77,150.13,150.76,17529.0,150.53,150.77,150.13,150.76,17529.0
2023-08-04 11:30:00,150.83,151.4,150.71,151.33,32193.0,150.83,151.4,150.71,151.33,32193.0
2023-08-04 12:00:00,151.38,152.38,151.38,152.33,38126.0,151.38,152.38,151.38,152.33,38126.0
2023-08-04 12:30:00,152.39,152.46,152.07,152.22,17500.0,152.39,152.46,152.07,152.22,17500.0
2023-08-04 13:00:00,152.18,152.26,151.88,151.98,22811.0,152.18,152.26,151.88,151.98,22811.0
2023-08-04 13:30:00,151.98,152.11,151.82,151.93,25752.0,151.98,152.11,151.82,151.93,25752.0
2023-08-04 14:00:00,151.93,151.93,151.24,151.27,31451.0,151.93,151.93,151.24,151.27,31451.0
2023-08-04 14:30:00,151.26,151.26,150.27,150.47,19071.0,151.26,151.26,150.27,150.47,19071.0
2023-08-04 15:00:00,150.47,150.84,150.3,150.83,26335.0,150.47,150.84,150.3,150.83,26335.0
2023-08-04 15:30:00,150.81,150.9,150.1,150.21,143642.0,150.81,150.9,150.1,150.21,143642.0
2023-08-07 09:30:00,150.62,151.71,150.47,151.13,24624.0,150.62,151.71,150.47,151.13,24624.0
2023-08-07 10:00:00,151.07,151.48,150.87,151.23,27798.0,151.07,151.48,150.87,151.23,27798.0
2023-08-07 10:30:00,151.21,151.21,150.7,150.99,20612.0,151.21,151.21,150.7,150.99,20612.0
2023-08-07 11:00:00,151.0,151.0,150.23,150.23,16792.0,151.0,151.0,150.23,150.23,16792.0
2023-08-07 11:30:00,150.27,150.81,150.21,150.72,22037.0,150.27,150.81,150.21,150.72,22037.0
2023-08-07 12:00:00,150.78,151.0,150.78,150.94,15938.0,150.78,151.0,150.78,150.94,15938.0
2023-08-07 12:30:00,150.92,151.07,150.69,150.78,15188.0,150.92,151.07,150.69,150.78,15188.0
2023-08-07 13:00:00,150.81,150.95,150.75,150.78,15938.0,150.81,150.95,150.75,150.78,15938.0
2023-08-07 13:30:00,150.77,150.89,150.67,150.87,15789.0,150.77,150.89,150.67,150.87,15789.0
2023-08-07 14:00:00,150.95,150.96,150.36,150.43,18489.0,150.95,150.96,150.36,150.43,18489.0
2023-08-07 14:30:00,150.39,150.62,150.39,150.6,21436.0,150.39,150.62,150.39,150.6,21436.0
2023-08-07 15:00:00,150.59,150.68,149.84,149.97,44126.0,150.59,150.68,149.84,149.97,44126.0
2023-08-07 15:30:00,149.97,150.11,149.66,149.75,247287.0,149.97,150.11,149.66,149.75,247287.0
2023-08-08 09:30:00,149.49,149.92,149.05,149.5,24395.0,149.49,149.92,149.05,149.5,24395.0
2023-08-08 10:00:00,149.49,149.71,148.34,148.53,43548.0,149.49,149.71,148.34,148.53,43548.0
2023-08-08 10:30:00,148.39,148.7,147.75,147.83,27288.0,148.39,148.7,147.75,147.83,27288.0
2023-08-08 11:00:00,147.79,148.08,147.77,147.84,18670.0,147.79,148.08,147.77,147.84,18670.0
2023-08-08 11:30:00,147.82,148.34,147.67,148.29,16669.0,147.82,148.34,147.67,148.29,16669.0
2023-08-08 12:00:00,148.26,148.37,148.09,148.21,23500.0,148.26,148.37,148.09,148.21,23500.0
2023-08-08 12:30:00,148.22,148.4,148.16,148.26,16640.0,148.22,148.4,148.16,148.26,16640.0
2023-08-08 13:00:00,148.26,148.39,147.95,148.02,20667.0,148.26,148.39,147.95,148.02,20667.0
2023-08-08 13:30:00,147.95,148.12,147.55,147.63,49602.0,147.95,148.12,147.55,147.63,49602.0
2023-08-08 14:00:00,147.65,148.14,147.49,147.55,75157.0,147.65,148.14,147.49,147.55,75157.0
2023-08-08 14:30:00,147.57,147.87,147.49,147.73,38983.0,147.57,147.87,147.49,147.73,38983.0
2023-08-08 15:00:00,147.72,147.72,147.18,147.2,55810.0,147.72,147.72,147.18,147.2,55810.0
2023-08-08 15:30:00,147.2,147.41,146.63,146.8,438592.0,147.2,147.41,146.63,146.8,438592.0
2023-08-09 09:30:00,147.28,148.51,146.66,148.4,22675.0,147.28,148.51,146.66,148.4,22675.0
2023-08-09 10:00:00,148.34,148.35,147.64,148.16,16589.0,148.34,148.35,147.64,148.16,16589.0
2023-08-09 10:30:00,148.23,148.49,147.96,148.26,28091.0,148.23,148.49,147.96,148.26,28091.0
2023-08-09 11:00:00,148.27,148.45,148.09,148.2,37210.0,148.27,148.45,148.09,148.2,37210.0
2023-08-09 11:30:00,148.19,148.31,147.67,147.95,21304.0,148.19,148.31,147.67,147.95,21304.0
2023-08-09 12:00:00,148.09,148.32,147.96,148.02,24120.0,148.09,148.32,147.96,148.02,24120.0
2023-08-09 12:30:00,148.06,148.17,147.93,147.96,13763.0,148.06,148.17,147.93,147.96,13763.0
2023-08-09 13:00:00,147.95,148.32,147.95,148.21,30686.0,147.95,148.32,147.95,148.21,30686.0
2023-08-09 13:30:00,148.24,148.34,147.97,148.03,25706.0,148.24,148.34,147.97,148.03,25706.0
2023-08-09 14:00:00,147.97,148.46,147.97,148.33,27009.0,147.97,148.46,147.97,148.33,27009.0
2023-08-09 14:30:00,148.32,148.41,148.18,148.3,21181.0,148.32,148.41,148.18,148.3,21181.0
2023-08-09 15:00:00,148.33,148.42,148.09,148.27,25733.0,148.33,148.42,148.09,148.27,25733.0
2023-08-09 15:30:00,148.32,148.63,148.0,148.43,184224.0,148.32,148.63,148.0,148.43,184224.0
2023-08-10 09:30:00,149.51,151.17,149.51,151.03,86182.0,149.51,151.17,149.51,151.03,86182.0
2023-08-10 10:00:00,151.18,151.29,150.51,150.79,105600.0,151.18,151.29,150.51,150.79,105600.0
2023-08-10 10:30:00,150.78,150.8,149.78,150.03,70082.0,150.78,150.8,149.78,150.03,70082.0
2023-08-10 11:00:00,150.02,150.37,149.97,150.35,61367.0,150.02,150.37,149.97,150.35,61367.0
2023-08-10 11:30:00,150.4,150.63,149.92,150.03,46448.0,150.4,150.63,149.92,150.03,46448.0
2023-08-10 12:00:00,150.0,150.0,149.27,149.34,19580.0,150.0,150.0,149.27,149.34,19580.0
2023-08-10 12:30:00,149.28,149.67,149.17,149.3,17849.0,149.28,149.67,149.17,149.3,17849.0
2023-08-10 13:00:00,149.33,149.47,149.12,149.15,13019.0,149.33,149.47,149.12,149.15,13019.0
2023-08-10 13:30:00,149.11,149.34,148.82,148.85,32214.0,149.11,149.34,148.82,148.85,32214.0
2023-08-10 14:00:00,148.84,149.48,148.84,149.33,34252.0,148.84,149.48,148.84,149.33,34252.0
2023-08-10 14:30:00,149.33,149.39,149.16,149.39,24092.0,149.33,149.39,149.16,149.39,24092.0
2023-08-10 15:00:00,149.34,149.38,148.82,148.82,26010.0,149.34,149.38,148.82,148.82,26010.0
2023-08-10 15:30:00,148.86,148.91,148.37,148.61,231362.0,148.86,148.91,148.37,148.61,231362.0
2023-08-11 09:30:00,148.63,148.94,147.75,147.75,31419.0,148.63,148.94,147.75,147.75,31419.0
2023-08-11 10:00:00,147.85,148.72,147.76,148.31,46983.0,147.85,148.72,147.76,148.31,46983.0
2023-08-11 10:30:00,148.32,148.32,147.43,147.91,44546.0,148.32,148.32,147.43,147.91,44546.0
2023-08-11 11:00:00,147.93,147.95,147.35,147.69,39868.0,147.93,147.95,147.35,147.69,39868.0
2023-08-11 11:30:00,147.73,148.0,147.62,147.89,24939.0,147.73,148.0,147.62,147.89,24939.0
2023-08-11 12:00:00,147.92,148.44,147.87,148.03,25596.0,147.92,148.44,147.87,148.03,25596.0
2023-08-11 12:30:00,148.02,148.14,147.75,147.94,26913.0,148.02,148.14,147.75,147.94,26913.0
2023-08-11 13:00:00,147.9,148.03,147.74,147.98,26832.0,147.9,148.03,147.74,147.98,26832.0
2023-08-11 13:30:00,147.96,148.01,147.18,147.37,39060.0,147.96,148.01,147.18,147.37,39060.0
2023-08-11 14:00:00,147.37,147.6,147.31,147.47,32911.0,147.37,147.6,147.31,147.47,32911.0
2023-08-11 14:30:00,147.46,147.76,147.33,147.66,48712.0,147.46,147.76,147.33,147.66,48712.0
2023-08-11 15:00:00,147.66,147.73,147.36,147.61,46516.0,147.66,147.73,147.36,147.61,46516.0
2023-08-11 15:30:00,147.63,147.75,147.02,147.31,270809.0,147.63,147.75,147.02,147.31,270809.0
2023-08-14 09:30:00,147.73,148.42,146.13,146.28,30984.0,147.73,148.42,146.13,146.28,30984.0
2023-08-14 10:00:00,146.2,146.21,145.53,145.61,35673.0,146.2,146.21,145.53,145.61,35673.0
2023-08-14 10:30:00,145.64,146.52,145.6,146.07,46162.0,145.64,146.52,145.6,146.07,46162.0
2023-08-14 11:00:00,146.06,146.6,145.98,146.32,31875.0,146.06,146.6,145.98,146.32,31875.0
2023-08-14 11:30:00,146.43,147.2,146.38,146.73,29840.0,146.43,147.2,146.38,146.73,29840.0
2023-08-14 12:00:00,146.76,146.82,146.5,146.66,21077.0,146.76,146.82,146.5,146.66,21077.0
2023-08-14 12:30:00,146.69,146.83,146.61,146.61,16742.0,146.69,146.83,146.61,146.61,16742.0
2023-08-14 13:00:00,146.6,146.72,146.41,146.41,13813.0,146.6,146.72,146.41,146.41,13813.0
2023-08-14 13:30:00,146.44,146.44,146.16,146.26,19491.0,146.44,146.44,146.16,146.26,19491.0
2023-08-14 14:00:00,146.32,146.32,145.95,145.97,23276.0,146.32,146.32,145.95,145.97,23276.0
2023-08-14 14:30:00,145.97,146.07,145.59,145.66,34786.0,145.97,146.07,145.59,145.66,34786.0
2023-08-14 15:00:00,145.65,145.88,145.44,145.66,94443.0,145.65,145.88,145.44,145.66,94443.0
2023-08-14 15:30:00,145.67,145.67,145.27,145.57,182812.0,145.67,145.67,145.27,145.57,182812.0
2023-08-15 09:30:00,145.54,145.81,143.95,144.04,41300.0,145.54,145.81,143.95,144.04,41300.0
2023-08-15 10:00:00,143.94,144.24,143.57,143.88,36399.0,143.94,144.24,143.57,143.88,36399.0
2023-08-15 10:30:00,143.91,144.35,143.38,143.38,31072.0,143.91,144.35,143.38,143.38,31072.0
2023-08-15 11:00:00,143.44,144.24,143.33,143.94,46865.0,143.44,144.24,143.33,143.94,46865.0
2023-08-15 11:30:00,143.93,144.02,143.4,143.51,18009.0,143.93,144.02,143.4,143.51,18009.0
2023-08-15 12:00:00,143.5,143.77,143.33,143.75,26671.0,143.5,143.77,143.33,143.75,26671.0
2023-08-15 12:30:00,143.78,143.84,143.14,143.38,19517.0,143.78,143.84,143.14,143.38,19517.0
2023-08-15 13:00:00,143.38,144.01,143.37,143.93,25862.0,143.38,144.01,143.37,143.93,25862.0
2023-08-15 13:30:00,143.9,143.93,143.63,143.91,18379.0,143.9,143.93,143.63,143.91,18379.0
2023-08-15 14:00:00,143.85,144.02,143.69,144.02,20119.0,143.85,144.02,143.69,144.02,20119.0
2023-08-15 14:30:00,144.03,144.38,143.99,144.31,19617.0,144.03,144.38,143.99,144.31,19617.0
2023-08-15 15:00:00,144.34,144.51,143.89,143.89,34556.0,144.34,144.51,143.89,143.89,34556.0
2023-08-15 15:30:00,143.85,144.7,143.66,144.45,347272.0,143.85,144.7,143.66,144.45,347272.0
2023-08-16 09:30:00,146.5,146.5,144.97,146.07,44206.0,146.5,146.5,144.97,146.07,44206.0
2023-08-16 10:00:00,146.0,146.61,145.83,146.45,29122.0,146.0,146.61,145.83,146.45,29122.0
2023-08-16 10:30:00,146.4,146.5,145.79,146.18,30218.0,146.4,146.5,145.79,146.18,30218.0
2023-08-16 11:00:00,146.18,146.58,146.14,146.36,20759.0,146.18,146.58,146.14,146.36,20759.0
2023-08-16 11:30:00,146.37,146.45,145.96,146.14,24854.0,146.37,146.45,145.96,146.14,24854.0
2023-08-16 12:00:00,146.06,146.15,145.52,145.89,26677.0,146.06,146.15,145.52,145.89,26677.0
2023-08-16 12:30:00,145.78,146.11,145.71,145.76,13619.0,145.78,146.11,145.71,145.76,13619.0
2023-08-16 13:00:00,145.77,145.77,145.38,145.6,32440.0,145.77,145.77,145.38,145.6,32440.0
2023-08-16 13:30:00,145.56,145.88,145.5,145.88,15335.0,145.56,145.88,145.5,145.88,15335.0
2023-08-16 14:00:00,145.92,146.25,145.78,145.97,32611.0,145.92,146.25,145.78,145.97,32611.0
2023-08-16 14:30:00,146.03,146.08,145.23,145.38,27160.0,146.03,146.08,145.23,145.38,27160.0
2023-08-16 15:00:00,145.38,145.38,144.45,144.69,50767.0,145.38,145.38,144.45,144.69,50767.0
2023-08-16 15:30:00,144.67,144.98,144.13,144.25,187181.0,144.67,144.98,144.13,144.25,187181.0
2023-08-17 09:30:00,144.26,145.49,144.09,145.41,29154.0,144.26,145.49,144.09,145.41,29154.0
2023-08-17 10:00:00,145.42,145.43,144.17,144.2,18480.0,145.42,145.43,144.17,144.2,18480.0
2023-08-17 10:30:00,144.17,144.22,143.73,143.73,14415.0,144.17,144.22,143.73,143.73,14415.0
2023-08-17 11:00:00,143.73,143.83,143.54,143.8,17772.0,143.73,143.83,143.54,143.8,17772.0
2023-08-17 11:30:00,143.78,144.55,143.78,144.34,21098.0,143.78,144.55,143.78,144.34,21098.0
2023-08-17 12:00:00,144.26,144.57,144.04,144.56,20308.0,144.26,144.57,144.04,144.56,20308.0
2023-08-17 12:30:00,144.57,144.6,144.27,144.47,21695.0,144.57,144.6,144.27,144.47,21695.0
2023-08-17 13:00:00,144.52,144.52,144.04,144.23,16663.0,144.52,144.52,144.04,144.23,16663.0
2023-08-17 13:30:00,144.19,144.24,143.6,143.81,16365.0,144.19,144.24,143.6,143.81,16365.0
2023-08-17 14:00:00,143.81,143.85,143.65,143.67,25671.0,143.81,143.85,143.65,143.67,25671.0
2023-08-17 14:30:00,143.65,143.65,142.73,142.86,35967.0,143.65,143.65,142.73,142.86,35967.0
2023-08-17 15:00:00,142.84,142.84,142.12,142.49,29643.0,142.84,142.84,142.12,142.49,29643.0
2023-08-17 15:30:00,142.52,142.66,142.1,142.13,203639.0,142.52,142.66,142.1,142.13,203639.0
2023-08-18 09:30:00,142.17,143.6,142.0,143.16,71405.0,142.17,143.6,142.0,143.16,71405.0
2023-08-18 10:00:00,143.09,143.36,142.83,142.93,69370.0,143.09,143.36,142.83,142.93,69370.0
2023-08-18 10:30:00,142.93,142.98,142.32,142.53,67722.0,142.93,142.98,142.32,142.53,67722.0
2023-08-18 11:00:00,142.53,143.18,142.49,142.62,36028.0,142.53,143.18,142.49,142.62,36028.0
2023-08-18 11:30:00,142.62,142.95,142.4,142.76,23196.0,142.62,142.95,142.4,142.76,23196.0
2023-08-18 12:00:00,142.73,142.99,142.68,142.88,20936.0,142.73,142.99,142.68,142.88,20936.0
2023-08-18 12:30:00,142.88,143.18,142.8,142.94,22797.0,142.88,143.18,142.8,142.94,22797.0
2023-08-18 13:00:00,142.91,143.14,142.77,143.14,34881.0,142.91,143.14,142.77,143.14,34881.0
2023-08-18 13:30:00,143.15,143.25,142.95,143.2,52266.0,143.15,143.25,142.95,143.2,52266.0
2023-08-18 14:00:00,143.22,143.23,142.55,142.68,20641.0,143.22,143.23,142.55,142.68,20641.0
2023-08-18 14:30:00,142.69,143.0,142.68,142.92,17491.0,142.69,143.0,142.68,142.92,17491.0
2023-08-18 15:00:00,142.88,143.3,142.65,143.22,45455.0,142.88,143.3,142.65,143.22,45455.0
2023-08-18 15:30:00,143.22,143.22,142.6,142.85,178657.0,143.22,143.22,142.6,142.85,178657.0
2023-08-21 09:30:00,142.74,142.79,141.09,141.99,69439.0,142.74,142.79,141.09,141.99,69439.0
2023-08-21 10:00:00,141.95,142.47,141.62,141.93,46240.0,141.95,142.47,141.62,141.93,46240.0
2023-08-21 10:30:00,141.95,142.2,141.65,141.68,48660.0,141.95,142.2,141.65,141.68,48660.0
2023-08-21 11:00:00,141.64,141.83,141.38,141.42,31937.0,141.64,141.83,141.38,141.42,31937.0
2023-08-21 11:30:00,141.43,141.48,140.72,140.79,24461.0,141.43,141.48,140.72,140.79,24461.0
2023-08-21 12:00:00,140.75,140.88,140.56,140.76,23063.0,140.75,140.88,140.56,140.76,23063.0
2023-08-21 12:30:00,140.88,140.88,140.49,140.65,13306.0,140.88,140.88,140.49,140.65,13306.0
2023-08-21 13:00:00,140.59,141.11,140.45,141.11,31398.0,140.59,141.11,140.45,141.11,31398.0
2023-08-21 13:30:00,141.09,141.46,141.05,141.45,25971.0,141.09,141.46,141.05,141.45,25971.0
2023-08-21 14:00:00,141.5,141.63,141.01,141.15,26303.0,141.5,141.63,141.01,141.15,26303.0
2023-08-21 14:30:00,141.16,141.57,141.11,141.41,36543.0,141.16,141.57,141.11,141.41,36543.0
2023-08-21 15:00:00,141.5,142.0,141.4,141.76,55309.0,141.5,142.0,141.4,141.76,55309.0
2023-08-21 15:30:00,141.78,142.05,141.63,141.73,214013.0,141.78,142.05,141.63,141.73,214013.0
2023-08-22 09:30:00,140.81,141.08,139.69,140.39,43728.0,140.81,141.08,139.69,140.39,43728.0
2023-08-22 10:00:00,140.32,140.74,140.11,140.71,38017.0,140.32,140.74,140.11,140.71,38017.0
2023-08-22 10:30:00,140.67,140.94,140.42,140.65,44876.0,140.67,140.94,140.42,140.65,44876.0
2023-08-22 11:00:00,140.63,140.87,140.48,140.71,48305.0,140.63,140.87,140.48,140.71,48305.0
2023-08-22 11:30:00,140.76,140.81,140.35,140.35,29856.0,140.76,140.81,140.35,140.35,29856.0
2023-08-22 12:00:00,140.28,140.47,140.19,140.47,22794.0,140.28,140.47,140.19,140.47,22794.0
2023-08-22 12:30:00,140.43,140.52,140.27,140.39,21917.0,140.43,140.52,140.27,140.39,21917.0
2023-08-22 13:00:00,140.35,140.49,140.06,140.43,16935.0,140.35,140.49,140.06,140.43,16935.0
2023-08-22 13:30:00,140.43,140.58,140.31,140.32,31305.0,140.43,140.58,140.31,140.32,31305.0
2023-08-22 14:00:00,140.3,140.53,140.25,140.42,20531.0,140.3,140.53,140.25,140.42,20531.0
2023-08-22 14:30:00,140.41,140.58,140.26,140.34,22329.0,140.41,140.58,140.26,140.34,22329.0
2023-08-22 15:00:00,140.36,140.61,140.24,140.31,58522.0,140.36,140.61,140.24,140.31,58522.0
2023-08-22 15:30:00,140.31,140.86,140.11,140.72,229935.0,140.31,140.86,140.11,140.72,229935.0
2023-08-23 09:30:00,141.64,141.66,139.73,140.25,99478.0,141.64,141.66,139.73,140.25,99478.0
2023-08-23 10:00:00,140.23,140.93,140.18,140.77,57569.0,140.23,140.93,140.18,140.77,57569.0
2023-08-23 10:30:00,140.75,140.91,140.59,140.83,70186.0,140.75,140.91,140.59,140.83,70186.0
2023-08-23 11:00:00,140.84,141.16,140.69,141.08,68830.0,140.84,141.16,140.69,141.08,68830.0
2023-08-23 11:30:00,141.12,141.14,140.54,140.58,40957.0,141.12,141.14,140.54,140.58,40957.0
2023-08-23 12:00:00,140.58,141.14,140.47,140.97,66265.0,140.58,141.14,140.47,140.97,66265.0
2023-08-23 12:30:00,141.0,141.54,140.88,141.42,88268.0,141.0,141.54,140.88,141.42,88268.0
2023-08-23 13:00:00,141.45,141.85,141.2,141.82,58322.0,141.45,141.85,141.2,141.82,58322.0
2023-08-23 13:30:00,141.81,142.06,141.49,141.86,58871.0,141.81,142.06,141.49,141.86,58871.0
2023-08-23 14:00:00,141.84,141.89,141.54,141.82,49437.0,141.84,141.89,141.54,141.82,49437.0
2023-08-23 14:30:00,141.82,142.07,141.76,141.97,47121.0,141.82,142.07,141.76,141.97,47121.0
2023-08-23 15:00:00,141.97,142.15,141.75,141.87,93294.0,141.97,142.15,141.75,141.87,93294.0
2023-08-23 15:30:00,141.85,142.44,141.79,142.26,441070.0,141.85,142.44,141.79,142.26,441070.0
2023-08-24 09:30:00,131.0,131.45,126.0,128.97,1662704.0,131.0,131.45,126.0,128.97,1662704.0
2023-08-24 10:00:00,129.01,129.2,127.32,128.07,829806.0,129.01,129.2,127.32,128.07,829806.0
2023-08-24 10:30:00,128.07,128.54,127.07,127.41,528297.0,128.07,128.54,127.07,127.41,528297.0
2023-08-24 11:00:00,127.42,128.79,127.22,128.55,261165.0,127.42,128.79,127.22,128.55,261165.0
2023-08-24 11:30:00,128.54,128.54,127.2,127.35,228013.0,128.54,128.54,127.2,127.35,228013.0
2023-08-24 12:00:00,127.33,127.58,127.07,127.29,172713.0,127.33,127.58,127.07,127.29,172713.0
2023-08-24 12:30:00,127.29,127.35,126.02,126.31,313463.0,127.29,127.35,126.02,126.31,313463.0
2023-08-24 13:00:00,126.34,126.95,125.48,125.9,281432.0,126.34,126.95,125.48,125.9,281432.0
2023-08-24 13:30:00,125.85,126.29,125.05,125.73,253128.0,125.85,126.29,125.05,125.73,253128.0
2023-08-24 14:00:00,125.74,126.7,125.11,125.36,315445.0,125.74,126.7,125.11,125.36,315445.0
2023-08-24 14:30:00,125.37,125.79,124.73,124.91,242776.0,125.37,125.79,124.73,124.91,242776.0
2023-08-24 15:00:00,124.96,125.4,124.73,124.74,316604.0,124.96,125.4,124.73,124.74,316604.0
2023-08-24 15:30:00,124.74,124.87,123.52,123.87,1398497.0,124.74,124.87,123.52,123.87,1398497.0
2023-08-25 09:30:00,123.73,124.99,122.39,124.86,342827.0,123.73,124.99,122.39,124.86,342827.0
2023-08-25 10:00:00,124.81,125.86,124.15,125.07,219519.0,124.81,125.86,124.15,125.07,219519.0
2023-08-25 10:30:00,125.0,126.0,124.9,125.32,210467.0,125.0,126.0,124.9,125.32,210467.0
2023-08-25 11:00:00,125.29,125.31,124.06,124.58,121392.0,125.29,125.31,124.06,124.58,121392.0
2023-08-25 11:30:00,124.58,124.7,123.41,123.89,132030.0,124.58,124.7,123.41,123.89,132030.0
2023-08-25 12:00:00,123.94,125.0,123.93,124.97,102784.0,123.94,125.0,123.93,124.97,102784.0
2023-08-25 12:30:00,124.96,125.5,124.84,125.06,110938.0,124.96,125.5,124.84,125.06,110938.0
2023-08-25 13:00:00,125.07,125.14,124.18,124.47,75776.0,125.07,125.14,124.18,124.47,75776.0
2023-08-25 13:30:00,124.48,124.52,124.13,124.3,78853.0,124.48,124.52,124.13,124.3,78853.0
2023-08-25 14:00:00,124.29,124.29,123.88,124.02,78302.0,124.29,124.29,123.88,124.02,78302.0
2023-08-25 14:30:00,123.97,124.63,123.9,124.61,159930.0,123.97,124.63,123.9,124.61,159930.0
2023-08-25 15:00:00,124.64,124.9,123.92,123.97,151895.0,124.64,124.9,123.92,123.97,151895.0
2023-08-25 15:30:00,123.98,124.01,123.27,123.31,478442.0,123.98,124.01,123.27,123.31,478442.0
2023-08-28 09:30:00,123.43,125.41,123.0,124.69,149757.0,123.43,125.41,123.0,124.69,149757.0
2023-08-28 10:00:00,124.72,124.96,124.06,124.63,69838.0,124.72,124.96,124.06,124.63,69838.0
2023-08-28 10:30:00,124.62,124.8,124.25,124.47,78021.0,124.62,124.8,124.25,124.47,78021.0
2023-08-28 11:00:00,124.43,124.75,124.15,124.43,66838.0,124.43,124.75,124.15,124.43,66838.0
2023-08-28 11:30:00,124.42,124.5,124.13,124.27,72751.0,124.42,124.5,124.13,124.27,72751.0
2023-08-28 12:00:00,124.23,124.41,123.53,123.53,503926.0,124.23,124.41,123.53,123.53,503926.0
2023-08-28 12:30:00,123.56,123.84,123.27,123.41,82460.0,123.56,123.84,123.27,123.41,82460.0
2023-08-28 13:00:00,123.44,123.92,123.32,123.74,59004.0,123.44,123.92,123.32,123.74,59004.0
2023-08-28 13:30:00,123.76,124.03,123.2,123.4,117614.0,123.76,124.03,123.2,123.4,117614.0
2023-08-28 14:00:00,123.38,123.88,123.32,123.8,89349.0,123.38,123.88,123.32,123.8,89349.0
2023-08-28 14:30:00,123.78,124.27,123.69,124.26,177142.0,123.78,124.27,123.69,124.26,177142.0
2023-08-28 15:00:00,124.3,124.58,123.87,124.24,219268.0,124.3,124.58,123.87,124.24,219268.0
2023-08-28 15:30:00,124.22,124.88,124.04,124.52,360275.0,124.22,124.88,124.04,124.52,360275.0
2023-08-29 09:30:00,124.56,124.68,123.62,123.95,152241.0,124.56,124.68,123.62,123.95,152241.0
2023-08-29 10:00:00,123.95,124.5,123.41,123.73,121509.0,123.95,124.5,123.41,123.73,121509.0
2023-08-29 10:30:00,123.69,123.86,123.05,123.22,142437.0,123.69,123.86,123.05,123.22,142437.0
2023-08-29 11:00:00,123.23,123.88,123.12,123.85,142818.0,123.23,123.88,123.12,123.85,142818.0
2023-08-29 11:30:00,123.84,124.01,123.56,123.81,64029.0,123.84,124.01,123.56,123.81,64029.0
2023-08-29 12:00:00,123.81,124.03,123.74,123.96,37216.0,123.81,124.03,123.74,123.96,37216.0
2023-08-29 12:30:00,123.95,123.95,123.54,123.73,24648.0,123.95,123.95,123.54,123.73,24648.0
2023-08-29 13:00:00,123.77,123.77,123.15,123.3,57732.0,123.77,123.77,123.15,123.3,57732.0
2023-08-29 13:30:00,123.3,123.61,123.22,123.4,69480.0,123.3,123.61,123.22,123.4,69480.0
2023-08-29 14:00:00,123.39,123.48,123.08,123.48,75895.0,123.39,123.48,123.08,123.48,75895.0
2023-08-29 14:30:00,123.48,123.57,123.35,123.41,43756.0,123.48,123.57,123.35,123.41,43756.0
2023-08-29 15:00:00,123.43,123.77,123.34,123.62,226339.0,123.43,123.77,123.34,123.62,226339.0
2023-08-29 15:30:00,123.62,123.64,123.09,123.09,445389.0,123.62,123.64,123.09,123.09,445389.0
2023-08-30 09:30:00,123.36,124.0,122.85,123.26,101209.0,123.36,124.0,122.85,123.26,101209.0
2023-08-30 10:00:00,123.21,123.41,122.0,122.55,856318.0,123.21,123.41,122.0,122.55,856318.0
2023-08-30 10:30:00,122.55,123.27,122.21,123.0,482741.0,122.55,123.27,122.21,123.0,482741.0
2023-08-30 11:00:00,123.03,123.48,122.83,123.26,122059.0,123.03,123.48,122.83,123.26,122059.0
2023-08-30 11:30:00,123.21,123.22,122.85,122.95,67217.0,123.21,123.22,122.85,122.95,67217.0
2023-08-30 12:00:00,122.95,123.14,122.66,122.75,53744.0,122.95,123.14,122.66,122.75,53744.0
2023-08-30 12:30:00,122.8,122.81,122.23,122.38,74251.0,122.8,122.81,122.23,122.38,74251.0
2023-08-30 13:00:00,122.38,122.47,121.96,122.4,65492.0,122.38,122.47,121.96,122.4,65492.0
2023-08-30 13:30:00,122.37,122.38,121.8,122.07,76824.0,122.37,122.38,121.8,122.07,76824.0
2023-08-30 14:00:00,122.04,122.63,121.91,122.59,163366.0,122.04,122.63,121.91,122.59,163366.0
2023-08-30 14:30:00,122.59,123.46,122.56,123.21,99500.0,122.59,123.46,122.56,123.21,99500.0
2023-08-30 15:00:00,123.22,123.91,123.0,123.84,186421.0,123.22,123.91,123.0,123.84,186421.0
2023-08-30 15:30:00,123.85,124.58,123.63,124.51,471357.0,123.85,124.58,123.63,124.51,471357.0
2023-08-31 09:30:00,121.19,123.06,120.59,121.33,317243.0,121.19,123.06,120.59,121.33,317243.0
2023-08-31 10:00:00,121.3,121.57,120.58,121.0,276495.0,121.3,121.57,120.58,121.0,276495.0
2023-08-31 10:30:00,121.05,121.9,120.99,121.6,179920.0,121.05,121.9,120.99,121.6,179920.0
2023-08-31 11:00:00,121.55,121.87,120.88,121.24,159094.0,121.55,121.87,120.88,121.24,159094.0
2023-08-31 11:30:00,121.26,121.68,120.97,121.34,112538.0,121.26,121.68,120.97,121.34,112538.0
2023-08-31 12:00:00,121.36,121.84,121.14,121.84,111637.0,121.36,121.84,121.14,121.84,111637.0
2023-08-31 12:30:00,121.78,122.49,121.64,122.31,92801.0,121.78,122.49,121.64,122.31,92801.0
2023-08-31 13:00:00,122.31,123.05,122.21,122.77,130598.0,122.31,123.05,122.21,122.77,130598.0
2023-08-31 13:30:00,122.76,122.93,122.1,122.33,80679.0,122.76,122.93,122.1,122.33,80679.0
2023-08-31 14:00:00,122.38,122.38,121.94,122.01,64112.0,122.38,122.38,121.94,122.01,64112.0
2023-08-31 14:30:00,122.05,122.15,121.68,121.92,76909.0,122.05,122.15,121.68,121.92,76909.0
2023-08-31 15:00:00,121.91,122.56,121.9,122.56,95798.0,121.91,122.56,121.9,122.56,95798.0
2023-08-31 15:30:00,122.53,122.74,122.23,122.36,367439.0,122.53,122.74,122.23,122.36,367439.0
2023-09-01 09:30:00,122.69,122.69,120.83,121.22,163036.0,122.69,122.69,120.83,121.22,163036.0
2023-09-01 10:00:00,121.21,121.44,120.8,121.09,166820.0,121.21,121.44,120.8,121.09,166820.0
2023-09-01 10:30:00,121.18,121.59,121.13,121.24,152664.0,121.18,121.59,121.13,121.24,152664.0
2023-09-01 11:00:00,121.2,121.44,120.31,120.4,124945.0,121.2,121.44,120.31,120.4,124945.0
2023-09-01 11:30:00,120.42,120.42,119.3,119.36,150129.0,120.42,120.42,119.3,119.36,150129.0
2023-09-01 12:00:00,119.34,119.43,118.57,118.76,105527.0,119.34,119.43,118.57,118.76,105527.0
2023-09-01 12:30:00,118.78,118.85,118.18,118.27,104821.0,118.78,118.85,118.18,118.27,104821.0
2023-09-01 13:00:00,118.29,118.58,118.1,118.32,117590.0,118.29,118.58,118.1,118.32,117590.0
2023-09-01 13:30:00,118.32,118.9,118.25,118.79,89091.0,118.32,118.9,118.25,118.79,89091.0
2023-09-01 14:00:00,118.78,119.06,118.57,118.74,121134.0,118.78,119.06,118.57,118.74,121134.0
2023-09-01 14:30:00,118.73,119.01,118.62,118.88,88127.0,118.73,119.01,118.62,118.88,88127.0
2023-09-01 15:00:00,118.86,119.24,118.74,119.24,107200.0,118.86,119.24,118.74,119.24,107200.0
2023-09-01 15:30:00,119.24,119.29,118.6,118.73,368414.0,119.24,119.29,118.6,118.73,368414.0
2023-09-05 09:30:00,118.74,119.32,118.28,119.07,127944.0,118.74,119.32,118.28,119.07,127944.0
2023-09-05 10:00:00,119.13,119.37,118.37,118.47,124621.0,119.13,119.37,118.37,118.47,124621.0
2023-09-05 10:30:00,118.44,119.03,118.44,118.84,78957.0,118.44,119.03,118.44,118.84,78957.0
2023-09-05 11:00:00,118.83,118.96,118.61,118.71,54010.0,118.83,118.96,118.61,118.71,54010.0
2023-09-05 11:30:00,118.71,118.79,118.45,118.77,81358.0,118.71,118.79,118.45,118.77,81358.0
2023-09-05 12:00:00,118.77,118.82,118.65,118.75,25902.0,118.77,118.82,118.65,118.75,25902.0
2023-09-05 12:30:00,118.74,118.81,118.3,118.36,75235.0,118.74,118.81,118.3,118.36,75235.0
2023-09-05 13:00:00,118.37,118.5,118.16,118.25,118826.0,118.37,118.5,118.16,118.25,118826.0
2023-09-05 13:30:00,118.23,118.25,117.81,117.98,56163.0,118.23,118.25,117.81,117.98,56163.0
2023-09-05 14:00:00,118.0,118.02,117.55,117.57,56077.0,118.0,118.02,117.55,117.57,56077.0
2023-09-05 14:30:00,117.59,117.63,117.19,117.26,82461.0,117.59,117.63,117.19,117.26,82461.0
2023-09-05 15:00:00,117.29,117.36,116.95,116.98,102017.0,117.29,117.36,116.95,116.98,102017.0
2023-09-05 15:30:00,116.98,117.08,116.11,116.25,371566.0,116.98,117.08,116.11,116.25,371566.0
2023-09-06 09:30:00,116.26,117.49,115.93,117.39,122749.0,116.26,117.49,115.93,117.39,122749.0
2023-09-06 10:00:00,117.36,118.22,117.18,118.09,170133.0,117.36,118.22,117.18,118.09,170133.0
2023-09-06 10:30:00,118.1,118.25,117.78,118.12,146582.0,118.1,118.25,117.78,118.12,146582.0
2023-09-06 11:00:00,118.15,118.2,117.96,118.16,90791.0,118.15,118.2,117.96,118.16,90791.0
2023-09-06 11:30:00,118.14,118.17,117.45,117.46,96232.0,118.14,118.17,117.45,117.46,96232.0
2023-09-06 12:00:00,117.48,117.76,117.38,117.76,59918.0,117.48,117.76,117.38,117.76,59918.0
2023-09-06 12:30:00,117.75,117.78,117.31,117.34,35598.0,117.75,117.78,117.31,117.34,35598.0
2023-09-06 13:00:00,117.34,117.41,117.05,117.17,48732.0,117.34,117.41,117.05,117.17,48732.0
2023-09-06 13:30:00,117.18,117.6,117.08,117.48,71512.0,117.18,117.6,117.08,117.48,71512.0
2023-09-06 14:00:00,117.46,117.72,117.45,117.64,106008.0,117.46,117.72,117.45,117.64,106008.0
2023-09-06 14:30:00,117.66,117.99,117.66,117.82,55284.0,117.66,117.99,117.66,117.82,55284.0
2023-09-06 15:00:00,117.83,117.83,117.46,117.63,82140.0,117.83,117.83,117.46,117.63,82140.0
2023-09-06 15:30:00,117.62,117.63,117.21,117.38,233932.0,117.62,117.63,117.21,117.38,233932.0
2023-09-07 09:30:00,117.58,117.66,116.05,116.38,87059.0,117.58,117.66,116.05,116.38,87059.0
2023-09-07 10:00:00,116.32,116.37,115.74,115.86,59631.0,116.32,116.37,115.74,115.86,59631.0
2023-09-07 10:30:00,115.87,116.67,115.85,116.41,49740.0,115.87,116.67,115.85,116.41,49740.0
2023-09-07 11:00:00,116.42,116.45,115.84,115.84,105395.0,116.42,116.45,115.84,115.84,105395.0
2023-09-07 11:30:00,115.86,115.99,115.75,115.82,41503.0,115.86,115.99,115.75,115.82,41503.0
2023-09-07 12:00:00,115.8,115.97,115.67,115.76,54849.0,115.8,115.97,115.67,115.76,54849.0
2023-09-07 12:30:00,115.75,115.75,115.32,115.32,47780.0,115.75,115.75,115.32,115.32,47780.0
2023-09-07 13:00:00,115.29,115.59,115.18,115.29,105819.0,115.29,115.59,115.18,115.29,105819.0
2023-09-07 13:30:00,115.28,115.94,115.27,115.8,92677.0,115.28,115.94,115.27,115.8,92677.0
2023-09-07 14:00:00,115.82,116.4,115.79,116.2,82749.0,115.82,116.4,115.79,116.2,82749.0
2023-09-07 14:30:00,116.21,116.32,115.91,116.22,89039.0,116.21,116.32,115.91,116.22,89039.0
2023-09-07 15:00:00,116.24,116.52,116.19,116.39,109113.0,116.24,116.52,116.19,116.39,109113.0
2023-09-07 15:30:00,116.41,116.72,116.18,116.58,278455.0,116.41,116.72,116.18,116.58,278455.0
2023-09-08 09:30:00,116.43,116.48,115.46,115.68,69870.0,116.43,116.48,115.46,115.68,69870.0
2023-09-08 10:00:00,115.79,116.26,115.68,115.82,56172.0,115.79,116.26,115.68,115.82,56172.0
2023-09-08 10:30:00,115.75,115.85,115.5,115.57,125390.0,115.75,115.85,115.5,115.57,125390.0
2023-09-08 11:00:00,115.56,115.83,115.47,115.47,55297.0,115.56,115.83,115.47,115.47,55297.0
2023-09-08 11:30:00,115.53,115.65,115.45,115.5,41246.0,115.53,115.65,115.45,115.5,41246.0
2023-09-08 12:00:00,115.55,115.62,115.27,115.38,41116.0,115.55,115.62,115.27,115.38,41116.0
2023-09-08 12:30:00,115.31,115.45,115.28,115.32,57327.0,115.31,115.45,115.28,115.32,57327.0
2023-09-08 13:00:00,115.32,115.38,115.07,115.07,37934.0,115.32,115.38,115.07,115.07,37934.0
2023-09-08 13:30:00,115.1,115.27,114.93,115.19,64922.0,115.1,115.27,114.93,115.19,64922.0
2023-09-08 14:00:00,115.17,115.29,114.82,115.29,52236.0,115.17,115.29,114.82,115.29,52236.0
2023-09-08 14:30:00,115.26,115.62,115.1,115.57,102518.0,115.26,115.62,115.1,115.57,102518.0
2023-09-08 15:00:00,115.59,115.93,115.5,115.83,89759.0,115.59,115.93,115.5,115.83,89759.0
2023-09-08 15:30:00,115.81,116.16,115.76,116.05,365598.0,115.81,116.16,115.76,116.05,365598.0
2023-09-11 09:30:00,116.52,117.05,116.02,116.2,120044.0,116.52,117.05,116.02,116.2,120044.0
2023-09-11 10:00:00,116.15,117.4,116.03,117.34,118345.0,116.15,117.4,116.03,117.34,118345.0
2023-09-11 10:30:00,117.39,117.4,116.86,116.87,98107.0,117.39,117.4,116.86,116.87,98107.0
2023-09-11 11:00:00,116.83,116.84,116.05,116.07,61836.0,116.83,116.84,116.05,116.07,61836.0
2023-09-11 11:30:00,116.06,116.08,115.77,115.86,45989.0,116.06,116.08,115.77,115.86,45989.0
2023-09-11 12:00:00,115.86,115.95,115.71,115.84,43615.0,115.86,115.95,115.71,115.84,43615.0
2023-09-11 12:30:00,115.81,115.91,115.73,115.88,35155.0,115.81,115.91,115.73,115.88,35155.0
2023-09-11 13:00:00,115.88,116.03,115.76,115.97,57031.0,115.88,116.03,115.76,115.97,57031.0
2023-09-11 13:30:00,115.98,116.23,115.95,116.07,67943.0,115.98,116.23,115.95,116.07,67943.0
2023-09-11 14:00:00,116.1,116.23,116.05,116.08,73606.0,116.1,116.23,116.05,116.08,73606.0
2023-09-11 14:30:00,116.1,116.26,116.07,116.19,54375.0,116.1,116.26,116.07,116.19,54375.0
2023-09-11 15:00:00,116.21,116.46,115.96,115.98,51810.0,116.21,116.46,115.96,115.98,51810.0
2023-09-11 15:30:00,115.98,116.18,115.79,115.95,283145.0,115.98,116.18,115.79,115.95,283145.0
2023-09-12 09:30:00,115.84,116.56,115.84,116.18,49518.0,115.84,116.56,115.84,116.18,49518.0
2023-09-12 10:00:00,116.18,116.28,115.72,115.75,55763.0,116.18,116.28,115.72,115.75,55763.0
2023-09-12 10:30:00,115.74,115.77,115.13,115.17,73410.0,115.74,115.77,115.13,115.17,73410.0
2023-09-12 11:00:00,115.18,115.21,114.63,115.03,86825.0,115.18,115.21,114.63,115.03,86825.0
2023-09-12 11:30:00,115.03,115.18,114.86,114.86,36028.0,115.03,115.18,114.86,114.86,36028.0
2023-09-12 12:00:00,114.86,114.97,114.54,114.57,66751.0,114.86,114.97,114.54,114.57,66751.0
2023-09-12 12:30:00,114.54,114.64,114.37,114.59,51133.0,114.54,114.64,114.37,114.59,51133.0
2023-09-12 13:00:00,114.61,114.98,114.57,114.84,45571.0,114.61,114.98,114.57,114.84,45571.0
2023-09-12 13:30:00,114.84,114.88,114.38,114.43,38641.0,114.84,114.88,114.38,114.43,38641.0
2023-09-12 14:00:00,114.41,114.53,114.26,114.35,74038.0,114.41,114.53,114.26,114.35,74038.0
2023-09-12 14:30:00,114.34,114.46,114.27,114.42,61324.0,114.34,114.46,114.27,114.42,61324.0
2023-09-12 15:00:00,114.39,114.49,114.27,114.33,58306.0,114.39,114.49,114.27,114.33,58306.0
2023-09-12 15:30:00,114.34,114.48,113.98,114.08,441858.0,114.34,114.48,113.98,114.08,441858.0
2023-09-13 09:30:00,114.6,114.68,114.03,114.35,70959.0,114.6,114.68,114.03,114.35,70959.0
2023-09-13 10:00:00,114.32,114.33,113.92,113.99,46934.0,114.32,114.33,113.92,113.99,46934.0
2023-09-13 10:30:00,113.97,114.18,113.65,114.0,90030.0,113.97,114.18,113.65,114.0,90030.0
2023-09-13 11:00:00,114.0,114.03,113.33,113.36,75526.0,114.0,114.03,113.33,113.36,75526.0
2023-09-13 11:30:00,113.38,113.38,113.16,113.24,58227.0,113.38,113.38,113.16,113.24,58227.0
2023-09-13 12:00:00,113.26,113.98,113.25,113.64,58787.0,113.26,113.98,113.25,113.64,58787.0
2023-09-13 12:30:00,113.64,113.78,113.3,113.34,45041.0,113.64,113.78,113.3,113.34,45041.0
2023-09-13 13:00:00,113.33,113.49,113.26,113.44,24893.0,113.33,113.49,113.26,113.44,24893.0
2023-09-13 13:30:00,113.41,113.47,113.2,113.31,57408.0,113.41,113.47,113.2,113.31,57408.0
2023-09-13 14:00:00,113.33,113.36,113.0,113.12,63133.0,113.33,113.36,113.0,113.12,63133.0
2023-09-13 14:30:00,113.1,113.21,112.63,112.68,108924.0,113.1,113.21,112.63,112.68,108924.0
2023-09-13 15:00:00,112.66,112.67,112.16,112.47,113353.0,112.66,112.67,112.16,112.47,113353.0
2023-09-13 15:30:00,112.51,112.88,112.49,112.74,284955.0,112.51,112.88,112.49,112.74,284955.0
2023-09-14 09:30:00,113.03,113.43,112.19,112.88,120183.0,113.03,113.43,112.19,112.88,120183.0
2023-09-14 10:00:00,112.88,113.05,112.58,112.81,54042.0,112.88,113.05,112.58,112.81,54042.0
2023-09-14 10:30:00,112.82,112.87,112.43,112.86,80269.0,112.82,112.87,112.43,112.86,80269.0
2023-09-14 11:00:00,112.89,113.12,112.55,112.6,52467.0,112.89,113.12,112.55,112.6,52467.0
2023-09-14 11:30:00,112.61,112.83,112.53,112.66,51214.0,112.61,112.83,112.53,112.66,51214.0
2023-09-14 12:00:00,112.64,112.79,112.49,112.73,60022.0,112.64,112.79,112.49,112.73,60022.0
2023-09-14 12:30:00,112.73,113.0,112.69,112.95,58133.0,112.73,113.0,112.69,112.95,58133.0
2023-09-14 13:00:00,112.95,113.17,112.83,113.13,49215.0,112.95,113.17,112.83,113.13,49215.0
2023-09-14 13:30:00,113.13,113.15,112.95,113.09,29619.0,113.13,113.15,112.95,113.09,29619.0
2023-09-14 14:00:00,113.07,113.33,113.07,113.16,36590.0,113.07,113.33,113.07,113.16,36590.0
2023-09-14 14:30:00,113.15,113.22,112.99,113.1,52826.0,113.15,113.22,112.99,113.1,52826.0
2023-09-14 15:00:00,113.07,113.18,112.97,113.17,48822.0,113.07,113.18,112.97,113.17,48822.0
2023-09-14 15:30:00,113.18,113.41,113.02,113.34,333455.0,113.18,113.41,113.02,113.34,333455.0
2023-09-15 09:30:00,113.5,113.5,112.64,112.72,379816.0,113.5,113.5,112.64,112.72,379816.0
2023-09-15 10:00:00,112.81,113.11,112.75,112.86,52004.0,112.81,113.11,112.75,112.86,52004.0
2023-09-15 10:30:00,112.84,112.89,112.55,112.57,38290.0,112.84,112.89,112.55,112.57,38290.0
2023-09-15 11:00:00,112.58,112.62,112.21,112.48,62809.0,112.58,112.62,112.21,112.48,62809.0
2023-09-15 11:30:00,112.5,112.7,112.15,112.22,62588.0,112.5,112.7,112.15,112.22,62588.0
2023-09-15 12:00:00,112.25,112.56,112.25,112.33,42073.0,112.25,112.56,112.25,112.33,42073.0
2023-09-15 12:30:00,112.32,112.42,112.07,112.11,30092.0,112.32,112.42,112.07,112.11,30092.0
2023-09-15 13:00:00,112.09,112.14,111.85,111.88,59448.0,112.09,112.14,111.85,111.88,59448.0
2023-09-15 13:30:00,111.85,112.24,111.73,112.19,47555.0,111.85,112.24,111.73,112.19,47555.0
2023-09-15 14:00:00,112.15,112.17,111.93,111.96,29611.0,112.15,112.17,111.93,111.96,29611.0
2023-09-15 14:30:00,111.96,112.52,111.91,112.43,78605.0,111.96,112.52,111.91,112.43,78605.0
2023-09-15 15:00:00,112.41,112.61,112.31,112.43,64132.0,112.41,112.61,112.31,112.43,64132.0
2023-09-15 15:30:00,112.45,112.47,112.05,112.33,293325.0,112.45,112.47,112.05,112.33,293325.0
2023-09-18 09:30:00,112.21,112.39,111.23,111.47,69351.0,112.21,112.39,111.23,111.47,69351.0
2023-09-18 10:00:00,111.48,111.65,110.53,110.62,55949.0,111.48,111.65,110.53,110.62,55949.0
2023-09-18 10:30:00,110.64,110.83,110.33,110.64,83441.0,110.64,110.83,110.33,110.64,83441.0
2023-09-18 11:00:00,110.64,110.64,110.07,110.39,79309.0,110.64,110.64,110.07,110.39,79309.0
2023-09-18 11:30:00,110.4,110.92,110.4,110.76,72984.0,110.4,110.92,110.4,110.76,72984.0
2023-09-18 12:00:00,110.78,110.94,110.63,110.73,41865.0,110.78,110.94,110.63,110.73,41865.0
2023-09-18 12:30:00,110.79,111.09,110.79,110.91,36289.0,110.79,111.09,110.79,110.91,36289.0
2023-09-18 13:00:00,110.93,111.1,110.69,111.05,38302.0,110.93,111.1,110.69,111.05,38302.0
2023-09-18 13:30:00,111.06,111.33,110.97,110.97,41608.0,111.06,111.33,110.97,110.97,41608.0
2023-09-18 14:00:00,110.95,111.04,110.73,110.74,49031.0,110.95,111.04,110.73,110.74,49031.0
2023-09-18 14:30:00,110.73,111.09,110.72,110.95,71663.0,110.73,111.09,110.72,110.95,71663.0
2023-09-18 15:00:00,110.98,111.07,110.73,110.97,76143.0,110.98,111.07,110.73,110.97,76143.0
2023-09-18 15:30:00,110.97,111.05,110.58,110.79,253795.0,110.97,111.05,110.58,110.79,253795.0
2023-09-19 09:30:00,110.91,111.4,110.13,110.22,110219.0,110.91,111.4,110.13,110.22,110219.0
2023-09-19 10:00:00,110.18,110.23,109.83,110.1,80264.0,110.18,110.23,109.83,110.1,80264.0
2023-09-19 10:30:00,110.14,110.14,109.58,109.7,140682.0,110.14,110.14,109.58,109.7,140682.0
2023-09-19 11:00:00,109.69,110.22,109.42,110.22,145540.0,109.69,110.22,109.42,110.22,145540.0
2023-09-19 11:30:00,110.23,110.23,110.03,110.16,33953.0,110.23,110.23,110.03,110.16,33953.0
2023-09-19 12:00:00,110.16,110.16,109.83,109.85,33788.0,110.16,110.16,109.83,109.85,33788.0
2023-09-19 12:30:00,109.83,109.86,109.64,109.73,37717.0,109.83,109.86,109.64,109.73,37717.0
2023-09-19 13:00:00,109.74,109.78,109.56,109.67,51255.0,109.74,109.78,109.56,109.67,51255.0
2023-09-19 13:30:00,109.73,110.5,109.7,110.31,69852.0,109.73,110.5,109.7,110.31,69852.0
2023-09-19 14:00:00,110.32,110.63,110.24,110.53,84932.0,110.32,110.63,110.24,110.53,84932.0
2023-09-19 14:30:00,110.57,110.89,110.52,110.77,64843.0,110.57,110.89,110.52,110.77,64843.0
2023-09-19 15:00:00,110.76,110.99,110.6,110.99,127227.0,110.76,110.99,110.6,110.99,127227.0
2023-09-19 15:30:00,110.98,111.42,110.92,111.38,368014.0,110.98,111.42,110.92,111.38,368014.0
2023-09-20 09:30:00,110.9,111.92,110.82,111.07,145216.0,110.9,111.92,110.82,111.07,145216.0
2023-09-20 10:00:00,111.07,111.39,110.61,111.26,51684.0,111.07,111.39,110.61,111.26,51684.0
2023-09-20 10:30:00,111.35,111.53,111.02,111.47,43007.0,111.35,111.53,111.02,111.47,43007.0
2023-09-20 11:00:00,111.47,111.82,111.4,111.42,75267.0,111.47,111.82,111.4,111.42,75267.0
2023-09-20 11:30:00,111.42,112.22,111.41,112.2,83116.0,111.42,112.22,111.41,112.2,83116.0
2023-09-20 12:00:00,112.18,112.43,112.16,112.34,68434.0,112.18,112.43,112.16,112.34,68434.0
2023-09-20 12:30:00,112.36,112.61,112.33,112.58,55280.0,112.36,112.61,112.33,112.58,55280.0
2023-09-20 13:00:00,112.57,112.65,112.35,112.48,47004.0,112.57,112.65,112.35,112.48,47004.0
2023-09-20 13:30:00,112.46,112.49,112.02,112.19,38017.0,112.46,112.49,112.02,112.19,38017.0
2023-09-20 14:00:00,112.19,112.19,111.81,112.08,52191.0,112.19,112.19,111.81,112.08,52191.0
2023-09-20 14:30:00,112.06,112.39,111.84,111.86,96331.0,112.06,112.39,111.84,111.86,96331.0
2023-09-20 15:00:00,111.86,112.05,111.67,111.72,64008.0,111.86,112.05,111.67,111.72,64008.0
2023-09-20 15:30:00,111.76,111.76,111.17,111.29,213748.0,111.76,111.76,111.17,111.29,213748.0
2023-09-21 09:30:00,110.84,111.29,109.72,109.76,84750.0,110.84,111.29,109.72,109.76,84750.0
2023-09-21 10:00:00,109.87,110.38,109.7,109.71,106663.0,109.87,110.38,109.7,109.71,106663.0
2023-09-21 10:30:00,109.7,109.7,108.63,108.67,91946.0,109.7,109.7,108.63,108.67,91946.0
2023-09-21 11:00:00,108.67,108.7,107.91,108.0,69634.0,108.67,108.7,107.91,108.0,69634.0
2023-09-21 11:30:00,108.0,108.16,107.29,107.41,99161.0,108.0,108.16,107.29,107.41,99161.0
2023-09-21 12:00:00,107.39,107.5,107.09,107.26,137343.0,107.39,107.5,107.09,107.26,137343.0
2023-09-21 12:30:00,107.25,107.29,106.91,107.01,83310.0,107.25,107.29,106.91,107.01,83310.0
2023-09-21 13:00:00,107.0,107.06,106.58,107.02,100096.0,107.0,107.06,106.58,107.02,100096.0
2023-09-21 13:30:00,107.01,107.25,106.63,106.7,129654.0,107.01,107.25,106.63,106.7,129654.0
2023-09-21 14:00:00,106.72,106.74,106.25,106.36,126745.0,106.72,106.74,106.25,106.36,126745.0
2023-09-21 14:30:00,106.36,106.41,105.69,105.99,228215.0,106.36,106.41,105.69,105.99,228215.0
2023-09-21 15:00:00,105.96,105.96,105.59,105.65,201832.0,105.96,105.96,105.59,105.65,201832.0
2023-09-21 15:30:00,105.66,105.9,105.41,105.49,462240.0,105.66,105.9,105.41,105.49,462240.0
2023-09-22 09:30:00,105.91,106.86,104.65,104.93,107196.0,105.91,106.86,104.65,104.93,107196.0
2023-09-22 10:00:00,104.91,105.44,104.83,104.83,113249.0,104.91,105.44,104.83,104.83,113249.0
2023-09-22 10:30:00,104.86,105.71,104.86,105.67,76301.0,104.86,105.71,104.86,105.67,76301.0
2023-09-22 11:00:00,105.65,105.65,104.83,105.09,57764.0,105.65,105.65,104.83,105.09,57764.0
2023-09-22 11:30:00,105.07,105.27,104.91,104.95,61880.0,105.07,105.27,104.91,104.95,61880.0
2023-09-22 12:00:00,104.96,105.12,104.89,104.9,47950.0,104.96,105.12,104.89,104.9,47950.0
2023-09-22 12:30:00,104.9,104.97,104.66,104.68,36673.0,104.9,104.97,104.66,104.68,36673.0
2023-09-22 13:00:00,104.69,104.82,104.39,104.47,54351.0,104.69,104.82,104.39,104.47,54351.0
2023-09-22 13:30:00,104.41,104.97,104.29,104.71,72322.0,104.41,104.97,104.29,104.71,72322.0
2023-09-22 14:00:00,104.7,104.71,104.09,104.41,44884.0,104.7,104.71,104.09,104.41,44884.0
2023-09-22 14:30:00,104.38,104.52,104.17,104.41,55669.0,104.38,104.52,104.17,104.41,55669.0
2023-09-22 15:00:00,104.43,105.01,104.43,104.89,112958.0,104.43,105.01,104.43,104.89,112958.0
2023-09-22 15:30:00,104.88,104.95,104.39,104.49,221523.0,104.88,104.95,104.39,104.49,221523.0
2023-09-25 09:30:00,104.8,104.87,103.94,104.52,75988.0,104.8,104.87,103.94,104.52,75988.0
2023-09-25 10:00:00,104.53,105.64,104.49,105.64,80640.0,104.53,105.64,104.49,105.64,80640.0
2023-09-25 10:30:00,105.66,105.78,105.17,105.51,97964.0,105.66,105.78,105.17,105.51,97964.0
2023-09-25 11:00:00,105.5,105.93,105.38,105.43,53679.0,105.5,105.93,105.38,105.43,53679.0
2023-09-25 11:30:00,105.43,105.79,105.23,105.38,103945.0,105.43,105.79,105.23,105.38,103945.0
2023-09-25 12:00:00,105.41,105.54,105.09,105.4,161564.0,105.41,105.54,105.09,105.4,161564.0
2023-09-25 12:30:00,105.39,105.44,105.18,105.2,49606.0,105.39,105.44,105.18,105.2,49606.0
2023-09-25 13:00:00,105.18,105.23,104.8,104.9,46038.0,105.18,105.23,104.8,104.9,46038.0
2023-09-25 13:30:00,104.87,104.97,104.63,104.81,41980.0,104.87,104.97,104.63,104.81,41980.0
2023-09-25 14:00:00,104.82,104.97,104.58,104.72,47223.0,104.82,104.97,104.58,104.72,47223.0
2023-09-25 14:30:00,104.73,105.35,104.43,104.48,69053.0,104.73,105.35,104.43,104.48,69053.0
2023-09-25 15:00:00,104.48,104.66,104.1,104.51,76016.0,104.48,104.66,104.1,104.51,76016.0
2023-09-25 15:30:00,104.51,104.71,104.17,104.45,375418.0,104.51,104.71,104.17,104.45,375418.0
2023-09-26 09:30:00,104.19,104.83,104.07,104.7,112626.0,104.19,104.83,104.07,104.7,112626.0
2023-09-26 10:00:00,104.74,104.9,104.32,104.8,98196.0,104.74,104.9,104.32,104.8,98196.0
2023-09-26 10:30:00,104.8,104.84,104.47,104.76,121934.0,104.8,104.84,104.47,104.76,121934.0
2023-09-26 11:00:00,104.78,104.87,104.37,104.45,100281.0,104.78,104.87,104.37,104.45,100281.0
2023-09-26 11:30:00,104.46,105.17,104.46,104.99,89626.0,104.46,105.17,104.46,104.99,89626.0
2023-09-26 12:00:00,104.99,105.13,104.82,104.94,95363.0,104.99,105.13,104.82,104.94,95363.0
2023-09-26 12:30:00,104.95,105.48,104.95,105.41,78445.0,104.95,105.48,104.95,105.41,78445.0
2023-09-26 13:00:00,105.42,105.92,105.24,105.47,107218.0,105.42,105.92,105.24,105.47,107218.0
2023-09-26 13:30:00,105.47,105.73,105.37,105.7,76352.0,105.47,105.73,105.37,105.7,76352.0
2023-09-26 14:00:00,105.72,105.77,105.38,105.46,123716.0,105.72,105.77,105.38,105.46,123716.0
2023-09-26 14:30:00,105.44,106.01,105.43,105.94,123679.0,105.44,106.01,105.43,105.94,123679.0
2023-09-26 15:00:00,105.94,106.13,105.72,106.13,147762.0,105.94,106.13,105.72,106.13,147762.0
2023-09-26 15:30:00,106.15,106.45,105.98,106.39,625204.0,106.15,106.45,105.98,106.39,625204.0
2023-09-27 09:30:00,106.7,107.15,106.02,106.55,187969.0,106.7,107.15,106.02,106.55,187969.0
2023-09-27 10:00:00,106.59,106.91,106.14,106.82,129022.0,106.59,106.91,106.14,106.82,129022.0
2023-09-27 10:30:00,106.8,107.13,106.24,106.27,106201.0,106.8,107.13,106.24,106.27,106201.0
2023-09-27 11:00:00,106.25,106.32,105.59,105.73,68242.0,106.25,106.32,105.59,105.73,68242.0
2023-09-27 11:30:00,105.7,105.84,105.23,105.3,49230.0,105.7,105.84,105.23,105.3,49230.0
2023-09-27 12:00:00,105.33,105.33,104.89,105.04,48493.0,105.33,105.33,104.89,105.04,48493.0
2023-09-27 12:30:00,105.05,105.4,105.01,105.11,35885.0,105.05,105.4,105.01,105.11,35885.0
2023-09-27 13:00:00,105.11,105.16,104.66,104.75,62990.0,105.11,105.16,104.66,104.75,62990.0
2023-09-27 13:30:00,104.71,105.0,104.69,104.95,62238.0,104.71,105.0,104.69,104.95,62238.0
2023-09-27 14:00:00,104.95,104.98,104.67,104.79,181893.0,104.95,104.98,104.67,104.79,181893.0
2023-09-27 14:30:00,104.81,105.44,104.79,105.17,156142.0,104.81,105.44,104.79,105.17,156142.0
2023-09-27 15:00:00,105.16,105.78,105.1,105.51,88379.0,105.16,105.78,105.1,105.51,88379.0
2023-09-27 15:30:00,105.5,105.54,104.96,105.37,301258.0,105.5,105.54,104.96,105.37,301258.0
2023-09-28 09:30:00,105.73,106.59,105.02,105.14,108980.0,105.73,106.59,105.02,105.14,108980.0
2023-09-28 10:00:00,105.17,105.35,104.79,104.97,63272.0,105.17,105.35,104.79,104.97,63272.0
2023-09-28 10:30:00,104.86,105.55,104.69,105.39,66543.0,104.86,105.55,104.69,105.39,66543.0
2023-09-28 11:00:00,105.39,105.92,105.26,105.83,51717.0,105.39,105.92,105.26,105.83,51717.0
2023-09-28 11:30:00,105.9,106.42,105.88,106.29,68971.0,105.9,106.42,105.88,106.29,68971.0
2023-09-28 12:00:00,106.28,106.5,106.12,106.48,69683.0,106.28,106.5,106.12,106.48,69683.0
2023-09-28 12:30:00,106.51,106.92,106.18,106.22,119948.0,106.51,106.92,106.18,106.22,119948.0
2023-09-28 13:00:00,106.28,106.35,106.1,106.13,51539.0,106.28,106.35,106.1,106.13,51539.0
2023-09-28 13:30:00,106.13,106.34,105.78,106.34,53849.0,106.13,106.34,105.78,106.34,53849.0
2023-09-28 14:00:00,106.39,106.54,106.07,106.54,57397.0,106.39,106.54,106.07,106.54,57397.0
2023-09-28 14:30:00,106.52,106.78,106.37,106.54,110127.0,106.52,106.78,106.37,106.54,110127.0
2023-09-28 15:00:00,106.56,107.19,106.47,107.01,112972.0,106.56,107.19,106.47,107.01,112972.0
2023-09-28 15:30:00,107.04,107.07,106.39,106.84,357936.0,107.04,107.07,106.39,106.84,357936.0
2023-09-29 09:30:00,107.27,107.27,106.32,106.85,91092.0,107.27,107.27,106.32,106.85,91092.0
2023-09-29 10:00:00,106.84,107.19,106.83,107.0,66070.0,106.84,107.19,106.83,107.0,66070.0
2023-09-29 10:30:00,107.0,107.36,106.97,107.11,60666.0,107.0,107.36,106.97,107.11,60666.0
2023-09-29 11:00:00,107.13,107.47,106.98,107.12,57555.0,107.13,107.47,106.98,107.12,57555.0
2023-09-29 11:30:00,107.11,107.23,106.52,107.07,38085.0,107.11,107.23,106.52,107.07,38085.0
2023-09-29 12:00:00,107.11,107.14,106.87,107.01,54986.0,107.11,107.14,106.87,107.01,54986.0
2023-09-29 12:30:00,107.02,107.08,106.32,106.52,32294.0,107.02,107.08,106.32,106.52,32294.0
2023-09-29 13:00:00,106.52,106.52,105.97,106.34,39786.0,106.52,106.52,105.97,106.34,39786.0
2023-09-29 13:30:00,106.4,106.63,106.18,106.2,21128.0,106.4,106.63,106.18,106.2,21128.0
2023-09-29 14:00:00,106.18,106.27,105.98,106.06,43931.0,106.18,106.27,105.98,106.06,43931.0
2023-09-29 14:30:00,106.04,106.62,106.01,106.57,36138.0,106.04,106.62,106.01,106.57,36138.0
2023-09-29 15:00:00,106.61,106.77,106.24,106.37,60734.0,106.61,106.77,106.24,106.37,60734.0
2023-09-29 15:30:00,106.38,106.57,106.08,106.44,374221.0,106.38,106.57,106.08,106.44,374221.0
2023-10-02 09:30:00,106.53,106.63,104.97,105.38,84271.0,106.53,106.63,104.97,105.38,84271.0
2023-10-02 10:00:00,105.39,105.86,105.04,105.1,54622.0,105.39,105.86,105.04,105.1,54622.0
2023-10-02 10:30:00,105.08,105.29,104.74,104.88,71135.0,105.08,105.29,104.74,104.88,71135.0
2023-10-02 11:00:00,104.88,105.35,104.8,105.23,73983.0,104.88,105.35,104.8,105.23,73983.0
2023-10-02 11:30:00,105.22,105.31,104.44,104.82,49746.0,105.22,105.31,104.44,104.82,49746.0
2023-10-02 12:00:00,104.81,104.82,104.55,104.59,22999.0,104.81,104.82,104.55,104.59,22999.0
2023-10-02 12:30:00,104.58,104.68,104.16,104.3,20349.0,104.58,104.68,104.16,104.3,20349.0
2023-10-02 13:00:00,104.34,104.63,104.25,104.6,21311.0,104.34,104.63,104.25,104.6,21311.0
2023-10-02 13:30:00,104.58,104.58,104.07,104.09,43150.0,104.58,104.58,104.07,104.09,43150.0
2023-10-02 14:00:00,104.11,104.61,104.11,104.29,71310.0,104.11,104.61,104.11,104.29,71310.0
2023-10-02 14:30:00,104.28,104.57,104.08,104.43,58066.0,104.28,104.57,104.08,104.43,58066.0
2023-10-02 15:00:00,104.46,104.5,104.13,104.2,93156.0,104.46,104.5,104.13,104.2,93156.0
2023-10-02 15:30:00,104.19,104.74,104.1,104.66,271931.0,104.19,104.74,104.1,104.66,271931.0
2023-10-03 09:30:00,104.52,104.54,103.51,104.23,48091.0,104.52,104.54,103.51,104.23,48091.0
2023-10-03 10:00:00,104.22,104.22,102.91,103.47,50788.0,104.22,104.22,102.91,103.47,50788.0
2023-10-03 10:30:00,103.46,104.41,103.38,104.2,53155.0,103.46,104.41,103.38,104.2,53155.0
2023-10-03 11:00:00,104.23,104.24,103.68,103.68,101398.0,104.23,104.24,103.68,103.68,101398.0
2023-10-03 11:30:00,103.66,103.73,103.27,103.31,41511.0,103.66,103.73,103.27,103.31,41511.0
2023-10-03 12:00:00,103.29,103.57,102.97,103.57,41966.0,103.29,103.57,102.97,103.57,41966.0
2023-10-03 12:30:00,103.6,103.66,103.45,103.45,23559.0,103.6,103.66,103.45,103.45,23559.0
2023-10-03 13:00:00,103.47,103.64,103.47,103.55,23291.0,103.47,103.64,103.47,103.55,23291.0
2023-10-03 13:30:00,103.55,103.58,103.13,103.13,31388.0,103.55,103.58,103.13,103.13,31388.0
2023-10-03 14:00:00,103.13,103.25,102.89,103.01,74352.0,103.13,103.25,102.89,103.01,74352.0
2023-10-03 14:30:00,103.01,103.23,102.99,103.06,52970.0,103.01,103.23,102.99,103.06,52970.0
2023-10-03 15:00:00,103.06,103.12,102.77,103.09,66158.0,103.06,103.12,102.77,103.09,66158.0
2023-10-03 15:30:00,103.11,103.67,102.85,103.63,417830.0,103.11,103.67,102.85,103.63,417830.0
2023-10-04 09:30:00,104.51,105.09,103.53,103.63,76831.0,104.51,105.09,103.53,103.63,76831.0
2023-10-04 10:00:00,103.65,103.8,103.0,103.03,35094.0,103.65,103.8,103.0,103.03,35094.0
2023-10-04 10:30:00,103.0,103.42,102.98,103.19,86066.0,103.0,103.42,102.98,103.19,86066.0
2023-10-04 11:00:00,103.2,103.74,103.09,103.59,58200.0,103.2,103.74,103.09,103.59,58200.0
2023-10-04 11:30:00,103.57,103.79,103.15,103.69,38077.0,103.57,103.79,103.15,103.69,38077.0
2023-10-04 12:00:00,103.71,104.25,103.63,104.15,55012.0,103.71,104.25,103.63,104.15,55012.0
2023-10-04 12:30:00,104.17,104.53,104.13,104.22,40928.0,104.17,104.53,104.13,104.22,40928.0
2023-10-04 13:00:00,104.23,104.66,104.16,104.25,55938.0,104.23,104.66,104.16,104.25,55938.0
2023-10-04 13:30:00,104.24,104.26,103.91,104.17,46244.0,104.24,104.26,103.91,104.17,46244.0
2023-10-04 14:00:00,104.15,104.26,103.92,104.19,68623.0,104.15,104.26,103.92,104.19,68623.0
2023-10-04 14:30:00,104.23,104.5,104.17,104.25,54260.0,104.23,104.5,104.17,104.25,54260.0
2023-10-04 15:00:00,104.27,104.66,104.13,104.57,136195.0,104.27,104.66,104.13,104.57,136195.0
2023-10-04 15:30:00,104.58,105.02,104.4,104.81,394376.0,104.58,105.02,104.4,104.81,394376.0
2023-10-05 09:30:00,104.43,105.68,104.11,105.58,115646.0,104.43,105.68,104.11,105.58,115646.0
2023-10-05 10:00:00,105.5,105.68,104.83,105.66,106525.0,105.5,105.68,104.83,105.66,106525.0
2023-10-05 10:30:00,105.54,105.73,105.13,105.57,130095.0,105.54,105.73,105.13,105.57,130095.0
2023-10-05 11:00:00,105.55,106.11,105.28,105.77,105653.0,105.55,106.11,105.28,105.77,105653.0
2023-10-05 11:30:00,105.78,105.98,105.56,105.82,63955.0,105.78,105.98,105.56,105.82,63955.0
2023-10-05 12:00:00,105.81,106.11,105.79,106.11,63075.0,105.81,106.11,105.79,106.11,63075.0
2023-10-05 12:30:00,106.11,106.24,105.85,105.99,50615.0,106.11,106.24,105.85,105.99,50615.0
2023-10-05 13:00:00,105.93,106.35,105.93,106.23,86428.0,105.93,106.35,105.93,106.23,86428.0
2023-10-05 13:30:00,106.22,106.47,106.11,106.39,93739.0,106.22,106.47,106.11,106.39,93739.0
2023-10-05 14:00:00,106.44,106.51,105.61,106.0,149293.0,106.44,106.51,105.61,106.0,149293.0
2023-10-05 14:30:00,106.0,106.43,105.99,106.17,98663.0,106.0,106.43,105.99,106.17,98663.0
2023-10-05 15:00:00,106.2,106.6,106.04,106.53,192291.0,106.2,106.6,106.04,106.53,192291.0
2023-10-05 15:30:00,106.53,106.65,106.29,106.45,702981.0,106.53,106.65,106.29,106.45,702981.0
2023-10-06 09:30:00,106.03,106.03,103.94,104.22,94769.0,106.03,106.03,103.94,104.22,94769.0
2023-10-06 10:00:00,104.22,104.43,103.68,104.08,206393.0,104.22,104.43,103.68,104.08,206393.0
2023-10-06 10:30:00,104.13,104.79,103.92,103.95,132690.0,104.13,104.79,103.92,103.95,132690.0
2023-10-06 11:00:00,103.95,104.69,103.95,104.44,118086.0,103.95,104.69,103.95,104.44,118086.0
2023-10-06 11:30:00,104.49,105.53,104.43,105.49,53168.0,104.49,105.53,104.43,105.49,53168.0
2023-10-06 12:00:00,105.51,105.65,105.26,105.41,92580.0,105.51,105.65,105.26,105.41,92580.0
2023-10-06 12:30:00,105.43,105.43,105.03,105.13,60587.0,105.43,105.43,105.03,105.13,60587.0
2023-10-06 13:00:00,105.09,105.3,104.81,105.08,46180.0,105.09,105.3,104.81,105.08,46180.0
2023-10-06 13:30:00,105.14,105.29,104.83,104.95,107550.0,105.14,105.29,104.83,104.95,107550.0
2023-10-06 14:00:00,104.92,105.11,104.73,105.11,38328.0,104.92,105.11,104.73,105.11,38328.0
2023-10-06 14:30:00,105.1,105.47,105.07,105.47,44779.0,105.1,105.47,105.07,105.47,44779.0
2023-10-06 15:00:00,105.47,105.84,105.28,105.78,127585.0,105.47,105.84,105.28,105.78,127585.0
2023-10-06 15:30:00,105.79,105.85,105.21,105.35,351627.0,105.79,105.85,105.21,105.35,351627.0
2023-10-09 09:30:00,104.86,105.82,104.86,105.59,42162.0,104.86,105.82,104.86,105.59,42162.0
2023-10-09 10:00:00,105.57,105.68,104.74,104.99,74522.0,105.57,105.68,104.74,104.99,74522.0
2023-10-09 10:30:00,105.02,105.06,104.22,104.22,49156.0,105.02,105.06,104.22,104.22,49156.0
2023-10-09 11:00:00,104.2,104.56,104.14,104.45,54773.0,104.2,104.56,104.14,104.45,54773.0
2023-10-09 11:30:00,104.47,104.86,104.3,104.83,50545.0,104.47,104.86,104.3,104.83,50545.0
2023-10-09 12:00:00,104.86,105.41,104.8,105.07,24890.0,104.86,105.41,104.8,105.07,24890.0
2023-10-09 12:30:00,105.11,105.11,104.64,104.76,34195.0,105.11,105.11,104.64,104.76,34195.0
2023-10-09 13:00:00,104.8,104.99,104.58,104.58,26964.0,104.8,104.99,104.58,104.58,26964.0
2023-10-09 13:30:00,104.61,105.1,104.48,105.08,66750.0,104.61,105.1,104.48,105.08,66750.0
2023-10-09 14:00:00,105.11,105.31,105.03,105.05,42451.0,105.11,105.31,105.03,105.05,42451.0
2023-10-09 14:30:00,105.07,105.18,104.77,105.04,41599.0,105.07,105.18,104.77,105.04,41599.0
2023-10-09 15:00:00,105.03,105.06,104.32,104.58,83760.0,105.03,105.06,104.32,104.58,83760.0
2023-10-09 15:30:00,104.59,105.06,104.53,104.71,215603.0,104.59,105.06,104.53,104.71,215603.0
2023-10-10 09:30:00,106.03,107.75,105.6,107.64,103294.0,106.03,107.75,105.6,107.64,103294.0
2023-10-10 10:00:00,107.63,108.32,107.4,108.16,108820.0,107.63,108.32,107.4,108.16,108820.0
2023-10-10 10:30:00,108.15,108.45,107.94,108.38,93650.0,108.15,108.45,107.94,108.38,93650.0
2023-10-10 11:00:00,108.39,108.97,108.12,108.9,97074.0,108.39,108.97,108.12,108.9,97074.0
2023-10-10 11:30:00,108.93,109.19,108.74,108.91,95081.0,108.93,109.19,108.74,108.91,95081.0
2023-10-10 12:00:00,108.93,109.32,108.86,109.06,75790.0,108.93,109.32,108.86,109.06,75790.0
2023-10-10 12:30:00,109.07,109.29,108.78,109.26,119743.0,109.07,109.29,108.78,109.26,119743.0
2023-10-10 13:00:00,109.3,109.35,108.83,109.17,81453.0,109.3,109.35,108.83,109.17,81453.0
2023-10-10 13:30:00,109.17,109.46,109.08,109.31,70215.0,109.17,109.46,109.08,109.31,70215.0
2023-10-10 14:00:00,109.29,109.37,108.8,109.07,64413.0,109.29,109.37,108.8,109.07,64413.0
2023-10-10 14:30:00,109.09,109.14,108.4,108.41,59159.0,109.09,109.14,108.4,108.41,59159.0
2023-10-10 15:00:00,108.42,108.55,108.16,108.48,80003.0,108.42,108.55,108.16,108.48,80003.0
2023-10-10 15:30:00,108.45,108.48,107.94,108.12,304083.0,108.45,108.48,107.94,108.12,304083.0
2023-10-11 09:30:00,108.54,109.05,106.4,106.7,70338.0,108.54,109.05,106.4,106.7,70338.0
2023-10-11 10:00:00,106.63,107.25,106.34,106.42,39603.0,106.63,107.25,106.34,106.42,39603.0
2023-10-11 10:30:00,106.6,107.04,106.57,106.89,48478.0,106.6,107.04,106.57,106.89,48478.0
2023-10-11 11:00:00,106.84,107.05,106.27,106.56,36928.0,106.84,107.05,106.27,106.56,36928.0
2023-10-11 11:30:00,106.56,106.71,106.29,106.59,60124.0,106.56,106.71,106.29,106.59,60124.0
2023-10-11 12:00:00,106.61,106.86,106.42,106.42,20638.0,106.61,106.86,106.42,106.42,20638.0
2023-10-11 12:30:00,106.42,106.54,106.17,106.3,25604.0,106.42,106.54,106.17,106.3,25604.0
2023-10-11 13:00:00,106.34,106.37,105.99,106.05,30317.0,106.34,106.37,105.99,106.05,30317.0
2023-10-11 13:30:00,106.01,106.24,105.88,106.22,32813.0,106.01,106.24,105.88,106.22,32813.0
2023-10-11 14:00:00,106.23,106.44,106.08,106.31,35856.0,106.23,106.44,106.08,106.31,35856.0
2023-10-11 14:30:00,106.29,106.7,106.29,106.6,36047.0,106.29,106.7,106.29,106.6,36047.0
2023-10-11 15:00:00,106.62,106.75,106.5,106.64,44175.0,106.62,106.75,106.5,106.64,44175.0
2023-10-11 15:30:00,106.64,107.11,106.37,107.04,225460.0,106.64,107.11,106.37,107.04,225460.0
2023-10-12 09:30:00,107.33,107.41,105.8,106.65,50438.0,107.33,107.41,105.8,106.65,50438.0
2023-10-12 10:00:00,106.65,107.34,106.65,107.29,55151.0,106.65,107.34,106.65,107.29,55151.0
2023-10-12 10:30:00,107.33,107.36,106.5,106.59,37957.0,107.33,107.36,106.5,106.59,37957.0
2023-10-12 11:00:00,106.59,107.41,106.54,107.4,57434.0,106.59,107.41,106.54,107.4,57434.0
2023-10-12 11:30:00,107.37,107.47,106.93,107.2,28705.0,107.37,107.47,106.93,107.2,28705.0
2023-10-12 12:00:00,107.34,107.7,107.12,107.63,24538.0,107.34,107.7,107.12,107.63,24538.0
2023-10-12 12:30:00,107.61,107.65,107.07,107.1,15737.0,107.61,107.65,107.07,107.1,15737.0
2023-10-12 13:00:00,107.12,107.12,106.6,106.93,37879.0,107.12,107.12,106.6,106.93,37879.0
2023-10-12 13:30:00,106.93,106.93,106.63,106.76,58288.0,106.93,106.93,106.63,106.76,58288.0
2023-10-12 14:00:00,106.75,106.9,106.41,106.84,38356.0,106.75,106.9,106.41,106.84,38356.0
2023-10-12 14:30:00,106.84,107.14,106.79,107.12,68245.0,106.84,107.14,106.79,107.12,68245.0
2023-10-12 15:00:00,107.14,107.32,107.01,107.18,76113.0,107.14,107.32,107.01,107.18,76113.0
2023-10-12 15:30:00,107.16,107.55,107.16,107.5,231087.0,107.16,107.55,107.16,107.5,231087.0
2023-10-13 09:30:00,108.15,108.98,107.12,108.98,189915.0,108.15,108.98,107.12,108.98,189915.0
2023-10-13 10:00:00,108.88,109.36,108.54,108.79,170216.0,108.88,109.36,108.54,108.79,170216.0
2023-10-13 10:30:00,108.81,108.81,107.6,107.61,66862.0,108.81,108.81,107.6,107.61,66862.0
2023-10-13 11:00:00,107.64,108.63,107.61,108.46,73865.0,107.64,108.63,107.61,108.46,73865.0
2023-10-13 11:30:00,108.48,108.63,107.7,107.74,59044.0,108.48,108.63,107.7,107.74,59044.0
2023-10-13 12:00:00,107.74,108.31,107.6,108.25,52571.0,107.74,108.31,107.6,108.25,52571.0
2023-10-13 12:30:00,108.25,108.43,107.8,108.02,62610.0,108.25,108.43,107.8,108.02,62610.0
2023-10-13 13:00:00,108.03,108.16,107.62,107.76,45000.0,108.03,108.16,107.62,107.76,45000.0
2023-10-13 13:30:00,107.75,108.44,107.71,108.44,66458.0,107.75,108.44,107.71,108.44,66458.0
2023-10-13 14:00:00,108.43,108.47,107.81,108.06,62647.0,108.43,108.47,107.81,108.06,62647.0
2023-10-13 14:30:00,108.06,108.21,107.2,107.29,223475.0,108.06,108.21,107.2,107.29,223475.0
2023-10-13 15:00:00,107.27,107.83,107.07,107.65,97508.0,107.27,107.83,107.07,107.65,97508.0
2023-10-13 15:30:00,107.63,108.01,107.52,107.95,368658.0,107.63,108.01,107.52,107.95,368658.0
2023-10-16 09:30:00,108.87,109.6,108.25,108.92,72227.0,108.87,109.6,108.25,108.92,72227.0
2023-10-16 10:00:00,108.89,109.46,108.62,109.34,50027.0,108.89,109.46,108.62,109.34,50027.0
2023-10-16 10:30:00,109.37,109.7,109.19,109.7,34148.0,109.37,109.7,109.19,109.7,34148.0
2023-10-16 11:00:00,109.66,110.11,109.5,109.55,83652.0,109.66,110.11,109.5,109.55,83652.0
2023-10-16 11:30:00,109.58,110.28,109.5,110.26,36255.0,109.58,110.28,109.5,110.26,36255.0
2023-10-16 12:00:00,110.33,110.46,109.89,110.11,70617.0,110.33,110.46,109.89,110.11,70617.0
2023-10-16 12:30:00,110.11,110.42,109.97,110.13,84943.0,110.11,110.42,109.97,110.13,84943.0
2023-10-16 13:00:00,110.11,110.66,110.01,110.55,65684.0,110.11,110.66,110.01,110.55,65684.0
2023-10-16 13:30:00,110.49,111.06,110.4,111.06,67218.0,110.49,111.06,110.4,111.06,67218.0
2023-10-16 14:00:00,111.05,111.07,110.08,110.08,77105.0,111.05,111.07,110.08,110.08,77105.0
2023-10-16 14:30:00,110.08,110.5,109.77,110.5,68346.0,110.08,110.5,109.77,110.5,68346.0
2023-10-16 15:00:00,110.48,110.71,110.36,110.67,78873.0,110.48,110.71,110.36,110.67,78873.0
2023-10-16 15:30:00,110.66,110.74,110.07,110.08,232027.0,110.66,110.74,110.07,110.08,232027.0
2023-10-17 09:30:00,112.41,113.41,111.73,112.59,189529.0,112.41,113.41,111.73,112.59,189529.0
2023-10-17 10:00:00,112.52,113.77,112.47,113.5,140089.0,112.52,113.77,112.47,113.5,140089.0
2023-10-17 10:30:00,113.54,114.16,113.19,113.87,111318.0,113.54,114.16,113.19,113.87,111318.0
2023-10-17 11:00:00,113.88,114.41,113.81,113.97,105018.0,113.88,114.41,113.81,113.97,105018.0
2023-10-17 11:30:00,113.97,114.67,113.69,114.66,90916.0,113.97,114.67,113.69,114.66,90916.0
2023-10-17 12:00:00,114.66,115.13,114.29,115.08,110420.0,114.66,115.13,114.29,115.08,110420.0
2023-10-17 12:30:00,115.07,115.11,114.68,114.98,127128.0,115.07,115.11,114.68,114.98,127128.0
2023-10-17 13:00:00,114.97,115.27,114.82,115.22,114529.0,114.97,115.27,114.82,115.22,114529.0
2023-10-17 13:30:00,115.2,115.21,114.69,114.77,162031.0,115.2,115.21,114.69,114.77,162031.0
2023-10-17 14:00:00,114.73,115.26,114.7,115.24,96570.0,114.73,115.26,114.7,115.24,96570.0
2023-10-17 14:30:00,115.2,115.6,114.94,114.98,88907.0,115.2,115.6,114.94,114.98,88907.0
2023-10-17 15:00:00,114.94,115.58,114.67,115.55,165638.0,114.94,115.58,114.67,115.55,165638.0
2023-10-17 15:30:00,115.55,115.89,115.21,115.37,537743.0,115.55,115.89,115.21,115.37,537743.0
2023-10-18 09:30:00,114.86,115.17,113.87,114.64,81260.0,114.86,115.17,113.87,114.64,81260.0
2023-10-18 10:00:00,114.7,114.86,113.8,114.16,94953.0,114.7,114.86,113.8,114.16,94953.0
2023-10-18 10:30:00,114.13,114.8,113.92,114.02,73819.0,114.13,114.8,113.92,114.02,73819.0
2023-10-18 11:00:00,114.04,114.04,113.52,113.93,64508.0,114.04,114.04,113.52,113.93,64508.0
2023-10-18 11:30:00,113.96,114.16,113.72,114.12,76873.0,113.96,114.16,113.72,114.12,76873.0
2023-10-18 12:00:00,114.1,114.2,113.61,113.94,65987.0,114.1,114.2,113.61,113.94,65987.0
2023-10-18 12:30:00,113.95,114.21,113.88,114.19,34837.0,113.95,114.21,113.88,114.19,34837.0
2023-10-18 13:00:00,114.23,114.79,114.17,114.39,74373.0,114.23,114.79,114.17,114.39,74373.0
2023-10-18 13:30:00,114.34,114.35,113.8,114.2,82553.0,114.34,114.35,113.8,114.2,82553.0
2023-10-18 14:00:00,114.23,114.32,114.01,114.23,50874.0,114.23,114.32,114.01,114.23,50874.0
2023-10-18 14:30:00,114.18,114.38,113.87,114.07,73217.0,114.18,114.38,113.87,114.07,73217.0
2023-10-18 15:00:00,114.05,114.28,113.91,114.21,84199.0,114.05,114.28,113.91,114.21,84199.0
2023-10-18 15:30:00,114.22,114.27,113.66,113.76,219226.0,114.22,114.27,113.66,113.76,219226.0
2023-10-19 09:30:00,113.74,114.08,112.91,112.94,79275.0,113.74,114.08,112.91,112.94,79275.0
2023-10-19 10:00:00,112.97,113.25,112.53,113.21,72262.0,112.97,113.25,112.53,113.21,72262.0
2023-10-19 10:30:00,113.17,113.35,112.65,112.71,77201.0,113.17,113.35,112.65,112.71,77201.0
2023-10-19 11:00:00,112.71,113.4,112.67,113.34,43052.0,112.71,113.4,112.67,113.34,43052.0
2023-10-19 11:30:00,113.35,113.82,113.26,113.67,46838.0,113.35,113.82,113.26,113.67,46838.0
2023-10-19 12:00:00,113.62,114.27,113.48,113.58,45620.0,113.62,114.27,113.48,113.58,45620.0
2023-10-19 12:30:00,113.64,114.23,113.18,114.2,41043.0,113.64,114.23,113.18,114.2,41043.0
2023-10-19 13:00:00,114.13,114.58,114.08,114.4,54515.0,114.13,114.58,114.08,114.4,54515.0
2023-10-19 13:30:00,114.45,114.59,113.41,113.49,31216.0,114.45,114.59,113.41,113.49,31216.0
2023-10-19 14:00:00,113.44,113.54,113.12,113.16,45070.0,113.44,113.54,113.12,113.16,45070.0
2023-10-19 14:30:00,113.11,113.44,112.85,113.39,52009.0,113.11,113.44,112.85,113.39,52009.0
2023-10-19 15:00:00,113.34,113.48,113.05,113.17,49409.0,113.34,113.48,113.05,113.17,49409.0
2023-10-19 15:30:00,113.2,113.32,112.86,113.08,167663.0,113.2,113.32,112.86,113.08,167663.0
2023-10-20 09:30:00,113.35,113.36,112.16,112.83,108094.0,113.35,113.36,112.16,112.83,108094.0
2023-10-20 10:00:00,112.8,112.84,112.23,112.34,39073.0,112.8,112.84,112.23,112.34,39073.0
2023-10-20 10:30:00,112.28,112.9,112.24,112.68,45368.0,112.28,112.9,112.24,112.68,45368.0
2023-10-20 11:00:00,112.74,112.9,112.29,112.35,24753.0,112.74,112.9,112.29,112.35,24753.0
2023-10-20 11:30:00,112.35,112.35,111.79,112.12,56407.0,112.35,112.35,111.79,112.12,56407.0
2023-10-20 12:00:00,112.08,112.26,111.73,111.94,31681.0,112.08,112.26,111.73,111.94,31681.0
2023-10-20 12:30:00,111.98,112.11,111.69,111.87,35930.0,111.98,112.11,111.69,111.87,35930.0
2023-10-20 13:00:00,111.79,112.12,111.5,112.06,37510.0,111.79,112.12,111.5,112.06,37510.0
2023-10-20 13:30:00,112.06,112.06,111.21,111.38,75368.0,112.06,112.06,111.21,111.38,75368.0
2023-10-20 14:00:00,111.38,111.48,110.95,110.99,64956.0,111.38,111.48,110.95,110.99,64956.0
2023-10-20 14:30:00,110.98,111.41,110.96,111.1,94760.0,110.98,111.41,110.96,111.1,94760.0
2023-10-20 15:00:00,111.11,111.32,110.87,111.03,336805.0,111.11,111.32,110.87,111.03,336805.0
2023-10-20 15:30:00,111.03,111.11,110.28,110.53,386956.0,111.03,111.11,110.28,110.53,386956.0
2023-10-23 09:30:00,110.46,110.49,109.02,110.26,63001.0,110.46,110.49,109.02,110.26,63001.0
2023-10-23 10:00:00,110.27,110.31,109.64,109.78,37661.0,110.27,110.31,109.64,109.78,37661.0
2023-10-23 10:30:00,109.74,110.38,109.65,110.09,80803.0,109.74,110.38,109.65,110.09,80803.0
2023-10-23 11:00:00,110.15,110.27,109.91,110.0,160515.0,110.15,110.27,109.91,110.0,160515.0
2023-10-23 11:30:00,109.98,110.02,109.23,109.72,55181.0,109.98,110.02,109.23,109.72,55181.0
2023-10-23 12:00:00,109.74,109.83,109.48,109.82,46402.0,109.74,109.83,109.48,109.82,46402.0
2023-10-23 12:30:00,109.79,110.35,109.78,110.33,34228.0,109.79,110.35,109.78,110.33,34228.0
2023-10-23 13:00:00,110.34,110.34,109.64,109.85,61037.0,110.34,110.34,109.64,109.85,61037.0
2023-10-23 13:30:00,109.88,110.36,109.75,110.0,59672.0,109.88,110.36,109.75,110.0,59672.0
2023-10-23 14:00:00,109.98,110.04,109.67,109.75,41649.0,109.98,110.04,109.67,109.75,41649.0
2023-10-23 14:30:00,109.76,109.91,109.57,109.73,44397.0,109.76,109.91,109.57,109.73,44397.0
2023-10-23 15:00:00,109.73,109.74,108.89,108.92,63111.0,109.73,109.74,108.89,108.92,63111.0
2023-10-23 15:30:00,108.9,109.05,108.64,108.94,233175.0,108.9,109.05,108.64,108.94,233175.0
2023-10-24 09:30:00,108.81,109.08,107.19,107.89,95794.0,108.81,109.08,107.19,107.89,95794.0
2023-10-24 10:00:00,107.88,108.28,107.24,108.22,120499.0,107.88,108.28,107.24,108.22,120499.0
2023-10-24 10:30:00,108.19,108.9,108.15,108.84,76912.0,108.19,108.9,108.15,108.84,76912.0
2023-10-24 11:00:00,108.87,109.16,108.64,108.75,60123.0,108.87,109.16,108.64,108.75,60123.0
2023-10-24 11:30:00,108.69,108.89,108.09,108.39,81791.0,108.69,108.89,108.09,108.39,81791.0
2023-10-24 12:00:00,108.39,108.5,107.55,107.67,55280.0,108.39,108.5,107.55,107.67,55280.0
2023-10-24 12:30:00,107.66,107.89,107.6,107.74,25403.0,107.66,107.89,107.6,107.74,25403.0
2023-10-24 13:00:00,107.73,107.93,107.61,107.93,43571.0,107.73,107.93,107.61,107.93,43571.0
2023-10-24 13:30:00,107.93,108.08,107.68,107.78,38537.0,107.93,108.08,107.68,107.78,38537.0
2023-10-24 14:00:00,107.75,107.92,107.65,107.68,29681.0,107.75,107.92,107.65,107.68,29681.0
2023-10-24 14:30:00,107.72,108.13,107.71,108.06,31209.0,107.72,108.13,107.71,108.06,31209.0
2023-10-24 15:00:00,108.06,108.4,108.04,108.31,47128.0,108.06,108.4,108.04,108.31,47128.0
2023-10-24 15:30:00,108.33,108.33,107.91,108.04,217589.0,108.33,108.33,107.91,108.04,217589.0
2023-10-25 09:30:00,107.52,108.25,107.36,107.53,38374.0,107.52,108.25,107.36,107.53,38374.0
2023-10-25 10:00:00,107.49,108.03,107.24,107.92,112574.0,107.49,108.03,107.24,107.92,112574.0
2023-10-25 10:30:00,107.84,108.58,107.83,108.33,202544.0,107.84,108.58,107.83,108.33,202544.0
2023-10-25 11:00:00,108.34,109.48,108.34,109.42,57730.0,108.34,109.48,108.34,109.42,57730.0
2023-10-25 11:30:00,109.37,109.6,108.96,109.17,155555.0,109.37,109.6,108.96,109.17,155555.0
2023-10-25 12:00:00,109.1,109.27,108.51,108.55,45487.0,109.1,109.27,108.51,108.55,45487.0
2023-10-25 12:30:00,108.51,108.8,108.44,108.45,61388.0,108.51,108.8,108.44,108.45,61388.0
2023-10-25 13:00:00,108.41,108.67,108.27,108.54,28403.0,108.41,108.67,108.27,108.54,28403.0
2023-10-25 13:30:00,108.5,108.61,108.23,108.3,24084.0,108.5,108.61,108.23,108.3,24084.0
2023-10-25 14:00:00,108.31,108.43,108.26,108.26,39793.0,108.31,108.43,108.26,108.26,39793.0
2023-10-25 14:30:00,108.22,108.35,108.1,108.19,59281.0,108.22,108.35,108.1,108.19,59281.0
2023-10-25 15:00:00,108.18,108.89,108.03,108.79,215168.0,108.18,108.89,108.03,108.79,215168.0
2023-10-25 15:30:00,108.78,108.87,108.26,108.29,530690.0,108.78,108.87,108.26,108.29,530690.0
2023-10-26 09:30:00,108.14,108.47,106.01,106.15,119417.0,108.14,108.47,106.01,106.15,119417.0
2023-10-26 10:00:00,106.12,107.31,105.89,107.09,183667.0,106.12,107.31,105.89,107.09,183667.0
2023-10-26 10:30:00,107.07,107.99,106.83,107.67,130319.0,107.07,107.99,106.83,107.67,130319.0
2023-10-26 11:00:00,107.7,108.07,107.32,107.34,65217.0,107.7,108.07,107.32,107.34,65217.0
2023-10-26 11:30:00,107.36,107.65,107.05,107.53,118860.0,107.36,107.65,107.05,107.53,118860.0
2023-10-26 12:00:00,107.47,107.94,107.42,107.86,44430.0,107.47,107.94,107.42,107.86,44430.0
2023-10-26 12:30:00,107.86,108.37,107.7,107.7,38655.0,107.86,108.37,107.7,107.7,38655.0
2023-10-26 13:00:00,107.7,108.12,107.66,107.79,51614.0,107.7,108.12,107.66,107.79,51614.0
2023-10-26 13:30:00,107.75,107.98,107.6,107.86,57987.0,107.75,107.98,107.6,107.86,57987.0
2023-10-26 14:00:00,107.86,108.12,107.65,108.11,52390.0,107.86,108.12,107.65,108.11,52390.0
2023-10-26 14:30:00,108.11,108.89,107.98,108.74,98605.0,108.11,108.89,107.98,108.74,98605.0
2023-10-26 15:00:00,108.75,109.15,108.75,108.84,93490.0,108.75,109.15,108.75,108.84,93490.0
2023-10-26 15:30:00,108.73,108.97,108.55,108.82,277693.0,108.73,108.97,108.55,108.82,277693.0
2023-10-27 09:30:00,108.76,109.55,108.5,108.8,64454.0,108.76,109.55,108.5,108.8,64454.0
2023-10-27 10:00:00,108.75,109.05,108.37,108.87,46111.0,108.75,109.05,108.37,108.87,46111.0
2023-10-27 10:30:00,108.84,109.52,108.83,109.23,40732.0,108.84,109.52,108.83,109.23,40732.0
2023-10-27 11:00:00,109.29,109.59,109.1,109.15,49054.0,109.29,109.59,109.1,109.15,49054.0
2023-10-27 11:30:00,109.18,109.18,108.5,108.75,41083.0,109.18,109.18,108.5,108.75,41083.0
2023-10-27 12:00:00,108.77,109.0,108.6,108.85,47980.0,108.77,109.0,108.6,108.85,47980.0
2023-10-27 12:30:00,108.85,108.87,108.6,108.85,26219.0,108.85,108.87,108.6,108.85,26219.0
2023-10-27 13:00:00,108.84,109.35,108.67,109.14,59687.0,108.84,109.35,108.67,109.14,59687.0
2023-10-27 13:30:00,109.11,109.26,108.85,109.15,62461.0,109.11,109.26,108.85,109.15,62461.0
2023-10-27 14:00:00,109.17,109.4,108.55,108.55,53647.0,109.17,109.4,108.55,108.55,53647.0
2023-10-27 14:30:00,108.58,108.81,107.91,108.15,74290.0,108.58,108.81,107.91,108.15,74290.0
2023-10-27 15:00:00,108.12,108.41,107.98,108.38,74236.0,108.12,108.41,107.98,108.38,74236.0
2023-10-27 15:30:00,108.39,108.43,107.77,108.23,247569.0,108.39,108.43,107.77,108.23,247569.0
2023-10-30 09:30:00,108.4,109.36,108.38,108.66,61379.0,108.4,109.36,108.38,108.66,61379.0
2023-10-30 10:00:00,108.71,108.92,108.32,108.72,30086.0,108.71,108.92,108.32,108.72,30086.0
2023-10-30 10:30:00,108.68,108.82,107.96,108.16,67033.0,108.68,108.82,107.96,108.16,67033.0
2023-10-30 11:00:00,108.16,108.89,108.04,108.87,99976.0,108.16,108.89,108.04,108.87,99976.0
2023-10-30 11:30:00,108.86,109.14,108.7,109.06,33951.0,108.86,109.14,108.7,109.06,33951.0
2023-10-30 12:00:00,109.03,109.25,108.88,108.88,22616.0,109.03,109.25,108.88,108.88,22616.0
2023-10-30 12:30:00,108.84,109.0,108.36,108.91,64033.0,108.84,109.0,108.36,108.91,64033.0
2023-10-30 13:00:00,108.93,109.25,108.9,109.18,33062.0,108.93,109.25,108.9,109.18,33062.0
2023-10-30 13:30:00,109.2,109.48,109.03,109.4,46403.0,109.2,109.48,109.03,109.4,46403.0
2023-10-30 14:00:00,109.4,109.72,109.36,109.68,41072.0,109.4,109.72,109.36,109.68,41072.0
2023-10-30 14:30:00,109.66,110.05,109.6,110.0,70900.0,109.66,110.05,109.6,110.0,70900.0
2023-10-30 15:00:00,110.09,110.44,109.97,110.31,97410.0,110.09,110.44,109.97,110.31,97410.0
2023-10-30 15:30:00,110.3,110.34,109.64,109.85,267804.0,110.3,110.34,109.64,109.85,267804.0
2023-10-31 09:30:00,109.92,110.45,109.37,109.51,45541.0,109.92,110.45,109.37,109.51,45541.0
2023-10-31 10:00:00,109.44,110.01,108.95,109.74,29866.0,109.44,110.01,108.95,109.74,29866.0
2023-10-31 10:30:00,109.75,110.05,109.51,109.84,54184.0,109.75,110.05,109.51,109.84,54184.0
2023-10-31 11:00:00,109.83,110.25,109.71,110.08,37208.0,109.83,110.25,109.71,110.08,37208.0
2023-10-31 11:30:00,110.06,110.28,109.89,110.28,20819.0,110.06,110.28,109.89,110.28,20819.0
2023-10-31 12:00:00,110.32,110.63,110.09,110.5,33331.0,110.32,110.63,110.09,110.5,33331.0
2023-10-31 12:30:00,110.5,110.89,110.43,110.68,23591.0,110.5,110.89,110.43,110.68,23591.0
2023-10-31 13:00:00,110.7,110.83,110.53,110.73,32792.0,110.7,110.83,110.53,110.73,32792.0
2023-10-31 13:30:00,110.79,111.0,110.72,110.76,20914.0,110.79,111.0,110.72,110.76,20914.0
2023-10-31 14:00:00,110.79,111.0,110.61,110.72,58403.0,110.79,111.0,110.61,110.72,58403.0
2023-10-31 14:30:00,110.73,111.09,110.65,111.03,39920.0,110.73,111.09,110.65,111.03,39920.0
2023-10-31 15:00:00,111.05,111.45,111.05,111.42,63487.0,111.05,111.45,111.05,111.42,63487.0
2023-10-31 15:30:00,111.41,111.42,110.69,111.12,242534.0,111.41,111.42,110.69,111.12,242534.0
2023-11-01 09:30:00,111.2,111.2,108.92,109.87,66089.0,111.2,111.2,108.92,109.87,66089.0
2023-11-01 10:00:00,109.93,110.23,109.4,110.15,85907.0,109.93,110.23,109.4,110.15,85907.0
2023-11-01 10:30:00,110.06,110.82,110.03,110.57,48490.0,110.06,110.82,110.03,110.57,48490.0
2023-11-01 11:00:00,110.57,110.73,110.03,110.13,23383.0,110.57,110.73,110.03,110.13,23383.0
2023-11-01 11:30:00,110.08,110.58,110.07,110.52,30674.0,110.08,110.58,110.07,110.52,30674.0
2023-11-01 12:00:00,110.58,110.8,110.45,110.58,28883.0,110.58,110.8,110.45,110.58,28883.0
2023-11-01 12:30:00,110.6,110.71,110.15,110.33,29353.0,110.6,110.71,110.15,110.33,29353.0
2023-11-01 13:00:00,110.35,110.81,110.32,110.6,36635.0,110.35,110.81,110.32,110.6,36635.0
2023-11-01 13:30:00,110.61,110.64,110.22,110.61,33398.0,110.61,110.64,110.22,110.61,33398.0
2023-11-01 14:00:00,110.62,110.75,110.27,110.71,43425.0,110.62,110.75,110.27,110.71,43425.0
2023-11-01 14:30:00,110.71,110.86,110.0,110.82,117621.0,110.71,110.86,110.0,110.82,117621.0
2023-11-01 15:00:00,110.87,111.41,110.87,111.31,86594.0,110.87,111.41,110.87,111.31,86594.0
2023-11-01 15:30:00,111.31,111.59,111.24,111.54,241638.0,111.31,111.59,111.24,111.54,241638.0
2023-11-02 09:30:00,111.79,113.08,111.79,112.58,93750.0,111.79,113.08,111.79,112.58,93750.0
2023-11-02 10:00:00,112.57,113.25,112.43,113.14,64135.0,112.57,113.25,112.43,113.14,64135.0
2023-11-02 10:30:00,113.19,113.98,113.17,113.87,75509.0,113.19,113.98,113.17,113.87,75509.0
2023-11-02 11:00:00,113.86,114.27,113.81,113.85,85436.0,113.86,114.27,113.81,113.85,85436.0
2023-11-02 11:30:00,113.83,114.3,113.73,114.14,49702.0,113.83,114.3,113.73,114.14,49702.0
2023-11-02 12:00:00,114.11,114.19,113.86,114.07,51434.0,114.11,114.19,113.86,114.07,51434.0
2023-11-02 12:30:00,114.06,114.34,114.01,114.16,37773.0,114.06,114.34,114.01,114.16,37773.0
2023-11-02 13:00:00,114.18,114.42,114.18,114.32,45620.0,114.18,114.42,114.18,114.32,45620.0
2023-11-02 13:30:00,114.33,114.45,113.98,114.26,54112.0,114.33,114.45,113.98,114.26,54112.0
2023-11-02 14:00:00,114.25,114.4,114.08,114.38,32388.0,114.25,114.4,114.08,114.38,32388.0
2023-11-02 14:30:00,114.39,114.43,114.02,114.16,59034.0,114.39,114.43,114.02,114.16,59034.0
2023-11-02 15:00:00,114.16,114.16,113.74,113.83,71122.0,114.16,114.16,113.74,113.83,71122.0
2023-11-02 15:30:00,113.85,114.33,113.77,114.03,448314.0,113.85,114.33,113.77,114.03,448314.0
2023-11-03 09:30:00,115.06,116.61,114.99,116.38,138031.0,115.06,116.61,114.99,116.38,138031.0
2023-11-03 10:00:00,116.41,117.28,116.41,117.0,136674.0,116.41,117.28,116.41,117.0,136674.0
2023-11-03 10:30:00,117.0,117.0,116.34,116.4,139923.0,117.0,117.0,116.34,116.4,139923.0
2023-11-03 11:00:00,116.42,117.02,116.38,116.71,116303.0,116.42,117.02,116.38,116.71,116303.0
2023-11-03 11:30:00,116.65,117.39,116.62,117.36,62370.0,116.65,117.39,116.62,117.36,62370.0
2023-11-03 12:00:00,117.36,117.38,116.81,117.17,59810.0,117.36,117.38,116.81,117.17,59810.0
2023-11-03 12:30:00,117.17,117.65,117.05,117.64,98726.0,117.17,117.65,117.05,117.64,98726.0
2023-11-03 13:00:00,117.62,117.63,116.31,116.44,118015.0,117.62,117.63,116.31,116.44,118015.0
2023-11-03 13:30:00,116.4,116.93,116.25,116.86,46693.0,116.4,116.93,116.25,116.86,46693.0
2023-11-03 14:00:00,116.89,117.27,116.72,117.25,66836.0,116.89,117.27,116.72,117.25,66836.0
2023-11-03 14:30:00,117.25,117.34,116.84,117.16,94551.0,117.25,117.34,116.84,117.16,94551.0
2023-11-03 15:00:00,117.12,117.13,116.79,116.83,72001.0,117.12,117.13,116.79,116.83,72001.0
2023-11-03 15:30:00,116.82,116.89,116.25,116.36,412519.0,116.82,116.89,116.25,116.36,412519.0
2023-11-06 09:30:00,116.37,116.84,115.46,116.49,77114.0,116.37,116.84,115.46,116.49,77114.0
2023-11-06 10:00:00,116.55,116.84,116.19,116.58,68867.0,116.55,116.84,116.19,116.58,68867.0
2023-11-06 10:30:00,116.56,116.71,116.28,116.37,81155.0,116.56,116.71,116.28,116.37,81155.0
2023-11-06 11:00:00,116.33,116.62,116.29,116.51,78579.0,116.33,116.62,116.29,116.51,78579.0
2023-11-06 11:30:00,116.42,116.54,116.0,116.09,59453.0,116.42,116.54,116.0,116.09,59453.0
2023-11-06 12:00:00,116.1,116.33,116.03,116.13,25545.0,116.1,116.33,116.03,116.13,25545.0
2023-11-06 12:30:00,116.11,116.32,116.03,116.32,90159.0,116.11,116.32,116.03,116.32,90159.0
2023-11-06 13:00:00,116.32,116.4,115.67,115.71,54820.0,116.32,116.4,115.67,115.71,54820.0
2023-11-06 13:30:00,115.73,115.78,115.35,115.58,39754.0,115.73,115.78,115.35,115.58,39754.0
2023-11-06 14:00:00,115.53,115.53,115.21,115.37,35275.0,115.53,115.53,115.21,115.37,35275.0
2023-11-06 14:30:00,115.36,115.74,115.19,115.58,103764.0,115.36,115.74,115.19,115.58,103764.0
2023-11-06 15:00:00,115.59,115.7,115.39,115.45,66796.0,115.59,115.7,115.39,115.45,66796.0
2023-11-06 15:30:00,115.45,115.46,114.8,115.02,354883.0,115.45,115.46,114.8,115.02,354883.0
2023-11-07 09:30:00,115.0,115.53,114.37,115.31,89938.0,115.0,115.53,114.37,115.31,89938.0
2023-11-07 10:00:00,115.29,116.3,115.22,116.21,52733.0,115.29,116.3,115.22,116.21,52733.0
2023-11-07 10:30:00,116.21,116.28,115.55,115.81,45228.0,116.21,116.28,115.55,115.81,45228.0
2023-11-07 11:00:00,115.79,116.16,115.74,115.75,29500.0,115.79,116.16,115.74,115.75,29500.0
2023-11-07 11:30:00,115.75,116.13,115.69,116.08,26392.0,115.75,116.13,115.69,116.08,26392.0
2023-11-07 12:00:00,116.08,116.55,115.97,116.39,55793.0,116.08,116.55,115.97,116.39,55793.0
2023-11-07 12:30:00,116.41,116.55,116.24,116.46,48364.0,116.41,116.55,116.24,116.46,48364.0
2023-11-07 13:00:00,116.48,116.64,116.32,116.47,41417.0,116.48,116.64,116.32,116.47,41417.0
2023-11-07 13:30:00,116.44,116.61,116.39,116.4,57439.0,116.44,116.61,116.39,116.4,57439.0
2023-11-07 14:00:00,116.41,116.55,116.15,116.25,40377.0,116.41,116.55,116.15,116.25,40377.0
2023-11-07 14:30:00,116.24,116.3,115.98,116.19,47914.0,116.24,116.3,115.98,116.19,47914.0
2023-11-07 15:00:00,116.19,116.56,116.19,116.51,58039.0,116.19,116.56,116.19,116.51,58039.0
2023-11-07 15:30:00,116.55,116.61,116.21,116.35,250451.0,116.55,116.61,116.21,116.35,250451.0
2023-11-08 09:30:00,116.5,116.62,115.73,116.46,43243.0,116.5,116.62,115.73,116.46,43243.0
2023-11-08 10:00:00,116.43,116.56,116.01,116.48,41144.0,116.43,116.56,116.01,116.48,41144.0
2023-11-08 10:30:00,116.42,116.5,115.66,115.93,36760.0,116.42,116.5,115.66,115.93,36760.0
2023-11-08 11:00:00,115.91,115.93,115.45,115.69,27700.0,115.91,115.93,115.45,115.69,27700.0
2023-11-08 11:30:00,115.65,115.88,115.39,115.49,27569.0,115.65,115.88,115.39,115.49,27569.0
2023-11-08 12:00:00,115.48,115.49,115.04,115.26,77084.0,115.48,115.49,115.04,115.26,77084.0
2023-11-08 12:30:00,115.26,115.45,115.13,115.31,50392.0,115.26,115.45,115.13,115.31,50392.0
2023-11-08 13:00:00,115.25,115.45,114.74,115.1,43772.0,115.25,115.45,114.74,115.1,43772.0
2023-11-08 13:30:00,115.09,115.14,114.97,114.98,19795.0,115.09,115.14,114.97,114.98,19795.0
2023-11-08 14:00:00,115.04,115.36,115.02,115.25,33934.0,115.04,115.36,115.02,115.25,33934.0
2023-11-08 14:30:00,115.24,115.26,114.98,115.0,36938.0,115.24,115.26,114.98,115.0,36938.0
2023-11-08 15:00:00,114.98,115.07,114.59,114.59,59173.0,114.98,115.07,114.59,114.59,59173.0
2023-11-08 15:30:00,114.59,114.86,114.39,114.78,240776.0,114.59,114.86,114.39,114.78,240776.0
2023-11-09 09:30:00,115.54,115.54,114.5,114.87,47329.0,115.54,115.54,114.5,114.87,47329.0
2023-11-09 10:00:00,115.0,115.05,114.01,114.18,27455.0,115.0,115.05,114.01,114.18,27455.0
2023-11-09 10:30:00,114.16,114.54,114.1,114.42,29988.0,114.16,114.54,114.1,114.42,29988.0
2023-11-09 11:00:00,114.46,114.59,113.79,113.82,22361.0,114.46,114.59,113.79,113.82,22361.0
2023-11-09 11:30:00,113.88,114.17,113.86,114.04,29798.0,113.88,114.17,113.86,114.04,29798.0
2023-11-09 12:00:00,114.04,114.2,113.86,113.87,16576.0,114.04,114.2,113.86,113.87,16576.0
2023-11-09 12:30:00,113.83,114.22,113.75,114.22,20595.0,113.83,114.22,113.75,114.22,20595.0
2023-11-09 13:00:00,114.22,114.22,113.56,113.85,26758.0,114.22,114.22,113.56,113.85,26758.0
2023-11-09 13:30:00,113.76,113.91,113.31,113.35,22155.0,113.76,113.91,113.31,113.35,22155.0
2023-11-09 14:00:00,113.29,113.42,112.89,113.37,76376.0,113.29,113.42,112.89,113.37,76376.0
2023-11-09 14:30:00,113.34,113.65,113.25,113.63,140541.0,113.34,113.65,113.25,113.63,140541.0
2023-11-09 15:00:00,113.63,113.66,113.39,113.4,125005.0,113.63,113.66,113.39,113.4,125005.0
2023-11-09 15:30:00,113.4,113.98,113.4,113.57,157287.0,113.4,113.98,113.4,113.57,157287.0
2023-11-10 09:30:00,113.86,114.0,112.53,113.56,66708.0,113.86,114.0,112.53,113.56,66708.0
2023-11-10 10:00:00,113.56,113.65,112.66,112.92,97628.0,113.56,113.65,112.66,112.92,97628.0
2023-11-10 10:30:00,112.91,113.1,112.49,112.76,108307.0,112.91,113.1,112.49,112.76,108307.0
2023-11-10 11:00:00,112.75,113.3,112.75,113.28,62812.0,112.75,113.3,112.75,113.28,62812.0
2023-11-10 11:30:00,113.23,113.28,112.92,112.98,72303.0,113.23,113.28,112.92,112.98,72303.0
2023-11-10 12:00:00,112.98,113.36,112.98,113.25,36405.0,112.98,113.36,112.98,113.25,36405.0
2023-11-10 12:30:00,113.28,113.87,113.27,113.72,30648.0,113.28,113.87,113.27,113.72,30648.0
2023-11-10 13:00:00,113.76,114.06,113.68,114.0,61969.0,113.76,114.06,113.68,114.0,61969.0
2023-11-10 13:30:00,113.9,113.97,113.5,113.52,50526.0,113.9,113.97,113.5,113.52,50526.0
2023-11-10 14:00:00,113.54,113.87,113.5,113.73,74218.0,113.54,113.87,113.5,113.73,74218.0
2023-11-10 14:30:00,113.77,113.78,113.42,113.42,91138.0,113.77,113.78,113.42,113.42,91138.0
2023-11-10 15:00:00,113.43,113.6,113.2,113.49,160462.0,113.43,113.6,113.2,113.49,160462.0
2023-11-10 15:30:00,113.49,114.11,113.49,114.04,304492.0,113.49,114.11,113.49,114.04,304492.0
2023-11-13 09:30:00,113.69,113.92,112.68,112.72,71862.0,113.69,113.92,112.68,112.72,71862.0
2023-11-13 10:00:00,112.56,113.28,112.32,112.95,68911.0,112.56,113.28,112.32,112.95,68911.0
2023-11-13 10:30:00,113.05,113.46,112.9,113.4,42837.0,113.05,113.46,112.9,113.4,42837.0
2023-11-13 11:00:00,113.44,113.85,113.42,113.85,26116.0,113.44,113.85,113.42,113.85,26116.0
2023-11-13 11:30:00,113.88,114.29,113.83,114.0,50790.0,113.88,114.29,113.83,114.0,50790.0
2023-11-13 12:00:00,113.99,114.14,113.28,113.34,21743.0,113.99,114.14,113.28,113.34,21743.0
2023-11-13 12:30:00,113.35,113.36,112.96,113.16,27290.0,113.35,113.36,112.96,113.16,27290.0
2023-11-13 13:00:00,113.18,113.22,112.52,112.54,39629.0,113.18,113.22,112.52,112.54,39629.0
2023-11-13 13:30:00,112.53,112.84,112.5,112.58,29886.0,112.53,112.84,112.5,112.58,29886.0
2023-11-13 14:00:00,112.55,112.64,112.27,112.34,57802.0,112.55,112.64,112.27,112.34,57802.0
2023-11-13 14:30:00,112.34,112.42,111.97,111.99,61057.0,112.34,112.42,111.97,111.99,61057.0
2023-11-13 15:00:00,111.99,112.65,111.91,112.61,49752.0,111.99,112.65,111.91,112.61,49752.0
2023-11-13 15:30:00,112.58,112.69,112.18,112.26,245100.0,112.58,112.69,112.18,112.26,245100.0
2023-11-14 09:30:00,114.58,115.83,114.44,115.76,71890.0,114.58,115.83,114.44,115.76,71890.0
2023-11-14 10:00:00,115.76,115.79,114.94,115.7,71981.0,115.76,115.79,114.94,115.7,71981.0
2023-11-14 10:30:00,115.69,115.95,115.51,115.87,60506.0,115.69,115.95,115.51,115.87,60506.0
2023-11-14 11:00:00,115.9,116.18,115.76,115.93,61374.0,115.9,116.18,115.76,115.93,61374.0
2023-11-14 11:30:00,115.95,116.44,115.75,115.75,85479.0,115.95,116.44,115.75,115.75,85479.0
2023-11-14 12:00:00,115.68,115.77,115.04,115.11,25600.0,115.68,115.77,115.04,115.11,25600.0
2023-11-14 12:30:00,115.15,115.33,115.01,115.28,24167.0,115.15,115.33,115.01,115.28,24167.0
2023-11-14 13:00:00,115.26,115.6,115.2,115.5,33174.0,115.26,115.6,115.2,115.5,33174.0
2023-11-14 13:30:00,115.49,115.73,115.44,115.67,21157.0,115.49,115.73,115.44,115.67,21157.0
2023-11-14 14:00:00,115.67,116.14,115.66,116.13,28589.0,115.67,116.14,115.66,116.13,28589.0
2023-11-14 14:30:00,116.15,116.42,116.09,116.38,41710.0,116.15,116.42,116.09,116.38,41710.0
2023-11-14 15:00:00,116.39,117.23,116.39,117.12,115897.0,116.39,117.23,116.39,117.12,115897.0
2023-11-14 15:30:00,117.12,117.16,116.55,116.7,297628.0,117.12,117.16,116.55,116.7,297628.0
2023-11-15 09:30:00,118.6,122.19,118.6,121.44,373541.0,118.6,122.19,118.6,121.44,373541.0
2023-11-15 10:00:00,121.43,121.76,120.95,121.63,172846.0,121.43,121.76,120.95,121.63,172846.0
2023-11-15 10:30:00,121.68,122.03,121.24,121.6,110789.0,121.68,122.03,121.24,121.6,110789.0
2023-11-15 11:00:00,121.62,121.97,121.26,121.3,70079.0,121.62,121.97,121.26,121.3,70079.0
2023-11-15 11:30:00,121.33,121.41,119.6,119.63,130615.0,121.33,121.41,119.6,119.63,130615.0
2023-11-15 12:00:00,119.62,119.86,119.54,119.71,58134.0,119.62,119.86,119.54,119.71,58134.0
2023-11-15 12:30:00,119.75,119.96,119.51,119.83,76150.0,119.75,119.96,119.51,119.83,76150.0
2023-11-15 13:00:00,119.8,120.23,119.54,120.06,40493.0,119.8,120.23,119.54,120.06,40493.0
2023-11-15 13:30:00,120.02,120.1,119.78,119.92,37009.0,120.02,120.1,119.78,119.92,37009.0
2023-11-15 14:00:00,119.93,119.99,118.94,119.17,54400.0,119.93,119.99,118.94,119.17,54400.0
2023-11-15 14:30:00,119.18,119.34,118.83,119.2,62375.0,119.18,119.34,118.83,119.2,62375.0
2023-11-15 15:00:00,119.21,119.39,119.06,119.3,82669.0,119.21,119.39,119.06,119.3,82669.0
2023-11-15 15:30:00,119.31,119.74,118.62,118.71,398591.0,119.31,119.74,118.62,118.71,398591.0
2023-11-16 09:30:00,115.32,115.88,113.69,113.76,314707.0,115.32,115.88,113.69,113.76,314707.0
2023-11-16 10:00:00,113.73,113.82,112.91,113.25,211866.0,113.73,113.82,112.91,113.25,211866.0
2023-11-16 10:30:00,113.25,113.5,112.69,112.86,88758.0,113.25,113.5,112.69,112.86,88758.0
2023-11-16 11:00:00,112.95,113.19,112.7,112.83,50055.0,112.95,113.19,112.7,112.83,50055.0
2023-11-16 11:30:00,112.83,113.2,112.74,112.89,67692.0,112.83,113.2,112.74,112.89,67692.0
2023-11-16 12:00:00,112.9,113.49,112.84,113.36,95542.0,112.9,113.49,112.84,113.36,95542.0
2023-11-16 12:30:00,113.44,113.6,113.01,113.18,46694.0,113.44,113.6,113.01,113.18,46694.0
2023-11-16 13:00:00,113.15,113.15,112.71,112.74,40695.0,113.15,113.15,112.71,112.74,40695.0
2023-11-16 13:30:00,112.7,112.83,112.4,112.57,45494.0,112.7,112.83,112.4,112.57,45494.0
2023-11-16 14:00:00,112.54,113.1,112.54,112.74,51067.0,112.54,113.1,112.54,112.74,51067.0
2023-11-16 14:30:00,112.69,113.32,112.68,113.27,54056.0,112.69,113.32,112.68,113.27,54056.0
2023-11-16 15:00:00,113.28,113.49,113.04,113.36,63746.0,113.28,113.49,113.04,113.36,63746.0
2023-11-16 15:30:00,113.36,113.94,113.32,113.74,347514.0,113.36,113.94,113.32,113.74,347514.0
2023-11-17 09:30:00,114.18,114.89,113.72,114.78,171305.0,114.18,114.89,113.72,114.78,171305.0
2023-11-17 10:00:00,114.76,115.58,114.62,115.46,60660.0,114.76,115.58,114.62,115.46,60660.0
2023-11-17 10:30:00,115.55,115.81,115.21,115.33,44611.0,115.55,115.81,115.21,115.33,44611.0
2023-11-17 11:00:00,115.31,115.75,115.03,115.03,20672.0,115.31,115.75,115.03,115.03,20672.0
2023-11-17 11:30:00,115.0,115.36,114.84,115.34,25761.0,115.0,115.36,114.84,115.34,25761.0
2023-11-17 12:00:00,115.35,115.4,115.02,115.14,14055.0,115.35,115.4,115.02,115.14,14055.0
2023-11-17 12:30:00,115.14,115.22,114.97,115.08,14119.0,115.14,115.22,114.97,115.08,14119.0
2023-11-17 13:00:00,115.08,115.34,114.9,115.0,26641.0,115.08,115.34,114.9,115.0,26641.0
2023-11-17 13:30:00,115.05,115.36,114.99,115.06,15863.0,115.05,115.36,114.99,115.06,15863.0
2023-11-17 14:00:00,115.08,115.42,115.04,115.19,27185.0,115.08,115.42,115.04,115.19,27185.0
2023-11-17 14:30:00,115.17,115.19,114.91,114.97,24130.0,115.17,115.19,114.91,114.97,24130.0
2023-11-17 15:00:00,114.96,115.5,114.89,115.16,104358.0,114.96,115.5,114.89,115.16,104358.0
2023-11-17 15:30:00,115.14,115.15,114.57,115.0,240547.0,115.14,115.15,114.57,115.0,240547.0
2023-11-20 09:30:00,114.89,115.79,114.78,115.54,47039.0,114.89,115.79,114.78,115.54,47039.0
2023-11-20 10:00:00,115.53,116.26,115.53,116.21,42942.0,115.53,116.26,115.53,116.21,42942.0
2023-11-20 10:30:00,116.15,116.39,116.01,116.19,45713.0,116.15,116.39,116.01,116.19,45713.0
2023-11-20 11:00:00,116.27,116.28,115.92,115.92,28840.0,116.27,116.28,115.92,115.92,28840.0
2023-11-20 11:30:00,115.96,115.98,115.52,115.67,24693.0,115.96,115.98,115.52,115.67,24693.0
2023-11-20 12:00:00,115.68,115.89,115.53,115.62,36166.0,115.68,115.89,115.53,115.62,36166.0
2023-11-20 12:30:00,115.6,115.64,115.35,115.42,27230.0,115.6,115.64,115.35,115.42,27230.0
2023-11-20 13:00:00,115.43,115.84,115.41,115.72,20592.0,115.43,115.84,115.41,115.72,20592.0
2023-11-20 13:30:00,115.77,116.12,115.72,115.76,31313.0,115.77,116.12,115.72,115.76,31313.0
2023-11-20 14:00:00,115.77,115.84,115.56,115.77,33939.0,115.77,115.84,115.56,115.77,33939.0
2023-11-20 14:30:00,115.78,116.02,115.72,115.86,42998.0,115.78,116.02,115.72,115.86,42998.0
2023-11-20 15:00:00,115.86,115.99,115.75,115.88,51942.0,115.86,115.99,115.75,115.88,51942.0
2023-11-20 15:30:00,115.86,115.95,115.5,115.6,226950.0,115.86,115.95,115.5,115.6,226950.0
2023-11-21 09:30:00,115.9,115.98,114.49,114.95,47308.0,115.9,115.98,114.49,114.95,47308.0
2023-11-21 10:00:00,114.95,115.65,114.88,115.44,44390.0,114.95,115.65,114.88,115.44,44390.0
2023-11-21 10:30:00,115.44,116.01,115.36,115.86,36228.0,115.44,116.01,115.36,115.86,36228.0
2023-11-21 11:00:00,115.86,115.92,115.57,115.68,54452.0,115.86,115.92,115.57,115.68,54452.0
2023-11-21 11:30:00,115.69,116.03,115.66,115.95,41457.0,115.69,116.03,115.66,115.95,41457.0
2023-11-21 12:00:00,116.05,116.2,115.99,116.12,58681.0,116.05,116.2,115.99,116.12,58681.0
2023-11-21 12:30:00,116.15,116.22,115.78,115.84,64596.0,116.15,116.22,115.78,115.84,64596.0
2023-11-21 13:00:00,115.84,115.89,115.59,115.81,37911.0,115.84,115.89,115.59,115.81,37911.0
2023-11-21 13:30:00,115.83,116.09,115.75,115.83,40940.0,115.83,116.09,115.75,115.83,40940.0
2023-11-21 14:00:00,115.77,115.84,115.47,115.71,66359.0,115.77,115.84,115.47,115.71,66359.0
2023-11-21 14:30:00,115.69,115.85,115.54,115.85,50994.0,115.69,115.85,115.54,115.85,50994.0
2023-11-21 15:00:00,115.84,116.21,115.83,116.2,39888.0,115.84,116.21,115.83,116.2,39888.0
2023-11-21 15:30:00,116.2,116.32,116.01,116.06,155869.0,116.2,116.32,116.01,116.06,155869.0
2023-11-22 09:30:00,115.88,116.15,115.04,115.88,115875.0,115.88,116.15,115.04,115.88,115875.0
2023-11-22 10:00:00,115.82,116.36,115.61,116.16,62112.0,115.82,116.36,115.61,116.16,62112.0
2023-11-22 10:30:00,116.22,116.4,115.72,115.76,65639.0,116.22,116.4,115.72,115.76,65639.0
2023-11-22 11:00:00,115.79,115.84,115.24,115.3,78325.0,115.79,115.84,115.24,115.3,78325.0
2023-11-22 11:30:00,115.31,115.75,115.24,115.69,87197.0,115.31,115.75,115.24,115.69,87197.0
2023-11-22 12:00:00,115.71,115.99,115.5,115.64,56954.0,115.71,115.99,115.5,115.64,56954.0
2023-11-22 12:30:00,115.62,115.62,115.27,115.38,38186.0,115.62,115.62,115.27,115.38,38186.0
2023-11-22 13:00:00,115.41,115.79,115.41,115.77,20731.0,115.41,115.79,115.41,115.77,20731.0
2023-11-22 13:30:00,115.78,115.84,115.42,115.42,28158.0,115.78,115.84,115.42,115.42,28158.0
2023-11-22 14:00:00,115.4,115.74,115.37,115.72,32191.0,115.4,115.74,115.37,115.72,32191.0
2023-11-22 14:30:00,115.77,115.86,115.46,115.78,30828.0,115.77,115.86,115.46,115.78,30828.0
2023-11-22 15:00:00,115.77,115.98,115.68,115.82,50596.0,115.77,115.98,115.68,115.82,50596.0
2023-11-22 15:30:00,115.82,115.9,115.49,115.55,152315.0,115.82,115.9,115.49,115.55,152315.0
2023-11-24 09:30:00,115.44,116.26,115.03,116.26,66076.0,115.44,116.26,115.03,116.26,66076.0
2023-11-24 10:00:00,116.28,117.46,116.17,117.09,120128.0,116.28,117.46,116.17,117.09,120128.0
2023-11-24 10:30:00,117.12,117.64,117.08,117.5,56950.0,117.12,117.64,117.08,117.5,56950.0
2023-11-24 11:00:00,117.46,117.63,117.27,117.45,76613.0,117.46,117.63,117.27,117.45,76613.0
2023-11-24 11:30:00,117.48,117.54,116.84,117.03,50402.0,117.48,117.54,116.84,117.03,50402.0
2023-11-24 12:00:00,117.02,117.15,116.81,116.81,34058.0,117.02,117.15,116.81,116.81,34058.0
2023-11-24 12:30:00,116.81,117.39,116.78,117.39,152407.0,116.81,117.39,116.78,117.39,152407.0
2023-11-27 09:30:00,117.0,117.32,115.9,116.62,143982.0,117.0,117.32,115.9,116.62,143982.0
2023-11-27 10:00:00,116.6,117.95,116.49,117.69,99478.0,116.6,117.95,116.49,117.69,99478.0
2023-11-27 10:30:00,117.69,117.94,117.28,117.46,96769.0,117.69,117.94,117.28,117.46,96769.0
2023-11-27 11:00:00,117.45,117.45,117.2,117.3,76544.0,117.45,117.45,117.2,117.3,76544.0
2023-11-27 11:30:00,117.3,117.49,116.81,116.86,67711.0,117.3,117.49,116.81,116.86,67711.0
2023-11-27 12:00:00,116.82,116.82,116.48,116.49,56568.0,116.82,116.82,116.48,116.49,56568.0
2023-11-27 12:30:00,116.5,116.81,116.29,116.39,51617.0,116.5,116.81,116.29,116.39,51617.0
2023-11-27 13:00:00,116.38,116.64,116.17,116.57,39965.0,116.38,116.64,116.17,116.57,39965.0
2023-11-27 13:30:00,116.57,116.99,116.52,116.9,31744.0,116.57,116.99,116.52,116.9,31744.0
2023-11-27 14:00:00,116.88,117.21,116.81,117.21,44471.0,116.88,117.21,116.81,117.21,44471.0
2023-11-27 14:30:00,117.15,117.16,116.74,116.84,38660.0,117.15,117.16,116.74,116.84,38660.0
2023-11-27 15:00:00,116.86,116.93,116.71,116.91,52245.0,116.86,116.93,116.71,116.91,52245.0
2023-11-27 15:30:00,116.92,117.02,116.23,116.35,255976.0,116.92,117.02,116.23,116.35,255976.0
2023-11-28 09:30:00,116.44,116.52,115.01,115.51,138532.0,116.44,116.52,115.01,115.51,138532.0
2023-11-28 10:00:00,115.58,116.65,115.47,116.26,178214.0,115.58,116.65,115.47,116.26,178214.0
2023-11-28 10:30:00,116.25,116.44,115.98,116.25,123241.0,116.25,116.44,115.98,116.25,123241.0
2023-11-28 11:00:00,116.29,116.75,115.99,116.71,115592.0,116.29,116.75,115.99,116.71,115592.0
2023-11-28 11:30:00,116.69,117.29,116.66,117.1,124287.0,116.69,117.29,116.66,117.1,124287.0
2023-11-28 12:00:00,117.04,117.22,116.84,117.05,118744.0,117.04,117.22,116.84,117.05,118744.0
2023-11-28 12:30:00,117.04,117.04,116.43,116.55,77482.0,117.04,117.04,116.43,116.55,77482.0
2023-11-28 13:00:00,116.51,116.57,116.15,116.45,106640.0,116.51,116.57,116.15,116.45,106640.0
2023-11-28 13:30:00,116.45,116.61,116.19,116.29,93750.0,116.45,116.61,116.19,116.29,93750.0
2023-11-28 14:00:00,116.31,116.44,116.1,116.23,96362.0,116.31,116.44,116.1,116.23,96362.0
2023-11-28 14:30:00,116.22,116.6,116.21,116.54,113827.0,116.22,116.6,116.21,116.54,113827.0
2023-11-28 15:00:00,116.56,116.57,116.14,116.34,129462.0,116.56,116.57,116.14,116.34,129462.0
2023-11-28 15:30:00,116.34,116.46,115.78,116.08,488770.0,116.34,116.46,115.78,116.08,488770.0
2023-11-29 09:30:00,117.33,122.13,116.58,120.81,705668.0,117.33,122.13,116.58,120.81,705668.0
2023-11-29 10:00:00,120.81,120.92,117.98,118.88,383393.0,120.81,120.92,117.98,118.88,383393.0
2023-11-29 10:30:00,118.81,119.96,118.61,118.91,237158.0,118.81,119.96,118.61,118.91,237158.0
2023-11-29 11:00:00,118.83,119.2,117.68,118.05,156891.0,118.83,119.2,117.68,118.05,156891.0
2023-11-29 11:30:00,118.09,119.63,117.97,119.61,134865.0,118.09,119.63,117.97,119.61,134865.0
2023-11-29 12:00:00,119.52,120.31,119.44,119.64,130655.0,119.52,120.31,119.44,119.64,130655.0
2023-11-29 12:30:00,119.63,120.27,119.33,119.33,187000.0,119.63,120.27,119.33,119.33,187000.0
2023-11-29 13:00:00,119.29,120.08,118.94,119.96,126811.0,119.29,120.08,118.94,119.96,126811.0
2023-11-29 13:30:00,119.94,121.2,119.94,121.15,152588.0,119.94,121.2,119.94,121.15,152588.0
2023-11-29 14:00:00,121.09,121.85,121.08,121.69,201607.0,121.09,121.85,121.08,121.69,201607.0
2023-11-29 14:30:00,121.7,121.7,120.71,120.81,126934.0,121.7,121.7,120.71,120.81,126934.0
2023-11-29 15:00:00,120.77,121.63,120.65,121.52,147618.0,120.77,121.63,120.65,121.52,147618.0
2023-11-29 15:30:00,121.53,121.76,121.1,121.11,481967.0,121.53,121.76,121.1,121.11,481967.0
2023-11-30 09:30:00,121.8,122.46,120.72,121.87,260620.0,121.8,122.46,120.72,121.87,260620.0
2023-11-30 10:00:00,121.87,122.27,121.4,121.76,121336.0,121.87,122.27,121.4,121.76,121336.0
2023-11-30 10:30:00,121.7,122.75,121.55,122.21,131183.0,121.7,122.75,121.55,122.21,131183.0
2023-11-30 11:00:00,122.18,122.74,121.97,122.61,82386.0,122.18,122.74,121.97,122.61,82386.0
2023-11-30 11:30:00,122.65,123.17,122.57,123.03,116146.0,122.65,123.17,122.57,123.03,116146.0
2023-11-30 12:00:00,123.03,123.07,121.87,122.1,62010.0,123.03,123.07,121.87,122.1,62010.0
2023-11-30 12:30:00,122.12,123.14,122.11,123.0,40066.0,122.12,123.14,122.11,123.0,40066.0
2023-11-30 13:00:00,123.0,123.26,122.76,123.21,47358.0,123.0,123.26,122.76,123.21,47358.0
2023-11-30 13:30:00,123.23,123.58,123.12,123.5,97595.0,123.23,123.58,123.12,123.5,97595.0
2023-11-30 14:00:00,123.52,123.95,123.32,123.9,63733.0,123.52,123.95,123.32,123.9,63733.0
2023-11-30 14:30:00,123.87,124.19,123.65,123.74,77262.0,123.87,124.19,123.65,123.74,77262.0
2023-11-30 15:00:00,123.75,123.89,123.41,123.49,94902.0,123.75,123.89,123.41,123.49,94902.0
2023-11-30 15:30:00,123.49,124.21,123.29,123.59,429615.0,123.49,124.21,123.29,123.59,429615.0
2023-12-01 09:30:00,123.3,124.33,122.82,123.97,62463.0,123.3,124.33,122.82,123.97,62463.0
2023-12-01 10:00:00,124.1,124.37,123.72,123.94,74709.0,124.1,124.37,123.72,123.94,74709.0
2023-12-01 10:30:00,123.94,124.75,123.83,123.87,65950.0,123.94,124.75,123.83,123.87,65950.0
2023-12-01 11:00:00,123.83,124.89,123.65,124.89,97152.0,123.83,124.89,123.65,124.89,97152.0
2023-12-01 11:30:00,124.89,125.27,124.58,124.81,104055.0,124.89,125.27,124.58,124.81,104055.0
2023-12-01 12:00:00,124.8,125.3,124.52,125.11,85227.0,124.8,125.3,124.52,125.11,85227.0
2023-12-01 12:30:00,125.07,125.87,124.98,125.81,104790.0,125.07,125.87,124.98,125.81,104790.0
2023-12-01 13:00:00,125.84,125.97,125.5,125.83,79270.0,125.84,125.97,125.5,125.83,79270.0
2023-12-01 13:30:00,125.86,126.05,125.61,125.83,59153.0,125.86,126.05,125.61,125.83,59153.0
2023-12-01 14:00:00,125.83,125.85,125.3,125.42,61097.0,125.83,125.85,125.3,125.42,61097.0
2023-12-01 14:30:00,125.44,125.77,125.41,125.65,97612.0,125.44,125.77,125.41,125.65,97612.0
2023-12-01 15:00:00,125.67,126.08,125.67,125.79,126293.0,125.67,126.08,125.67,125.79,126293.0
2023-12-01 15:30:00,125.81,126.39,125.8,126.15,360213.0,125.81,126.39,125.8,126.15,360213.0
2023-12-04 09:30:00,125.43,128.04,125.23,127.53,133822.0,125.43,128.04,125.23,127.53,133822.0
2023-12-04 10:00:00,127.41,128.52,126.99,127.84,106582.0,127.41,128.52,126.99,127.84,106582.0
2023-12-04 10:30:00,127.84,128.19,127.07,127.39,88728.0,127.84,128.19,127.07,127.39,88728.0
2023-12-04 11:00:00,127.29,128.35,127.26,128.11,64471.0,127.29,128.35,127.26,128.11,64471.0
2023-12-04 11:30:00,128.09,128.24,127.75,127.95,54458.0,128.09,128.24,127.75,127.95,54458.0
2023-12-04 12:00:00,127.94,127.94,127.66,127.91,38489.0,127.94,127.94,127.66,127.91,38489.0
2023-12-04 12:30:00,127.92,128.26,127.79,128.25,68419.0,127.92,128.26,127.79,128.25,68419.0
2023-12-04 13:00:00,128.25,128.25,127.85,127.87,57176.0,128.25,128.25,127.85,127.87,57176.0
2023-12-04 13:30:00,127.84,128.2,127.81,128.17,38046.0,127.84,128.2,127.81,128.17,38046.0
2023-12-04 14:00:00,128.2,128.48,127.95,128.01,65528.0,128.2,128.48,127.95,128.01,65528.0
2023-12-04 14:30:00,128.02,128.09,127.67,128.05,65174.0,128.02,128.09,127.67,128.05,65174.0
2023-12-04 15:00:00,128.08,128.15,127.69,127.74,68928.0,128.08,128.15,127.69,127.74,68928.0
2023-12-04 15:30:00,127.77,128.39,127.58,128.19,297952.0,127.77,128.39,127.58,128.19,297952.0
2023-12-05 09:30:00,128.02,129.08,127.81,128.71,77325.0,128.02,129.08,127.81,128.71,77325.0
2023-12-05 10:00:00,128.75,129.26,128.41,128.7,84883.0,128.75,129.26,128.41,128.7,84883.0
2023-12-05 10:30:00,128.68,129.42,128.09,129.39,68441.0,128.68,129.42,128.09,129.39,68441.0
2023-12-05 11:00:00,129.45,129.45,128.72,128.98,67931.0,129.45,129.45,128.72,128.98,67931.0
2023-12-05 11:30:00,128.95,129.41,128.94,129.06,41524.0,128.95,129.41,128.94,129.06,41524.0
2023-12-05 12:00:00,129.07,129.12,128.6,128.67,39239.0,129.07,129.12,128.6,128.67,39239.0
2023-12-05 12:30:00,128.66,128.66,128.04,128.27,33175.0,128.66,128.66,128.04,128.27,33175.0
2023-12-05 13:00:00,128.27,128.35,128.0,128.15,38648.0,128.27,128.35,128.0,128.15,38648.0
2023-12-05 13:30:00,128.16,128.24,127.86,128.01,42682.0,128.16,128.24,127.86,128.01,42682.0
2023-12-05 14:00:00,128.0,128.0,127.5,127.52,35044.0,128.0,128.0,127.5,127.52,35044.0
2023-12-05 14:30:00,127.53,127.58,127.27,127.52,44484.0,127.53,127.58,127.27,127.52,44484.0
2023-12-05 15:00:00,127.52,127.97,127.46,127.7,94049.0,127.52,127.97,127.46,127.7,94049.0
2023-12-05 15:30:00,127.7,127.99,127.69,127.77,243242.0,127.7,127.99,127.69,127.77,243242.0
2023-12-06 09:30:00,128.66,128.86,126.55,127.06,164654.0,128.66,128.86,126.55,127.06,164654.0
2023-12-06 10:00:00,127.02,127.07,126.17,126.41,44985.0,127.02,127.07,126.17,126.41,44985.0
2023-12-06 10:30:00,126.45,126.82,126.05,126.15,84091.0,126.45,126.82,126.05,126.15,84091.0
2023-12-06 11:00:00,126.15,126.51,125.81,126.36,86056.0,126.15,126.51,125.81,126.36,86056.0
2023-12-06 11:30:00,126.37,126.41,125.93,126.3,98327.0,126.37,126.41,125.93,126.3,98327.0
2023-12-06 12:00:00,126.32,126.34,125.91,126.16,79769.0,126.32,126.34,125.91,126.16,79769.0
2023-12-06 12:30:00,126.16,126.2,125.71,125.74,56869.0,126.16,126.2,125.71,125.74,56869.0
2023-12-06 13:00:00,125.74,125.89,125.41,125.68,42990.0,125.74,125.89,125.41,125.68,42990.0
2023-12-06 13:30:00,125.71,126.04,125.67,125.87,55222.0,125.71,126.04,125.67,125.87,55222.0
2023-12-06 14:00:00,125.88,126.03,125.74,125.75,44015.0,125.88,126.03,125.74,125.75,44015.0
2023-12-06 14:30:00,125.71,126.05,125.61,125.74,36425.0,125.71,126.05,125.61,125.74,36425.0
2023-12-06 15:00:00,125.71,125.96,125.56,125.78,98558.0,125.71,125.96,125.56,125.78,98558.0
2023-12-06 15:30:00,125.8,126.05,125.61,126.05,220897.0,125.8,126.05,125.61,126.05,220897.0
2023-12-07 09:30:00,127.22,127.9,126.19,126.35,155828.0,127.22,127.9,126.19,126.35,155828.0
2023-12-07 10:00:00,126.27,126.96,125.59,126.65,101451.0,126.27,126.96,125.59,126.65,101451.0
2023-12-07 10:30:00,126.65,126.66,125.32,125.43,96956.0,126.65,126.66,125.32,125.43,96956.0
2023-12-07 11:00:00,125.39,125.5,124.1,124.65,75195.0,125.39,125.5,124.1,124.65,75195.0
2023-12-07 11:30:00,124.66,125.15,124.66,124.86,45093.0,124.66,125.15,124.66,124.86,45093.0
2023-12-07 12:00:00,124.89,125.5,124.86,125.42,64394.0,124.89,125.5,124.86,125.42,64394.0
2023-12-07 12:30:00,125.42,126.0,125.33,125.92,43219.0,125.42,126.0,125.33,125.92,43219.0
2023-12-07 13:00:00,125.92,126.26,125.92,126.14,23644.0,125.92,126.26,125.92,126.14,23644.0
2023-12-07 13:30:00,126.12,126.35,125.84,126.34,32706.0,126.12,126.35,125.84,126.34,32706.0
2023-12-07 14:00:00,126.39,126.61,126.27,126.6,31849.0,126.39,126.61,126.27,126.6,31849.0
2023-12-07 14:30:00,126.61,126.82,126.38,126.73,41068.0,126.61,126.82,126.38,126.73,41068.0
2023-12-07 15:00:00,126.72,127.04,126.68,126.98,61469.0,126.72,127.04,126.68,126.98,61469.0
2023-12-07 15:30:00,126.97,127.09,126.35,126.77,241151.0,126.97,127.09,126.35,126.77,241151.0
2023-12-08 09:30:00,126.28,127.25,126.28,126.51,55192.0,126.28,127.25,126.28,126.51,55192.0
2023-12-08 10:00:00,126.58,127.15,126.31,127.02,40510.0,126.58,127.15,126.31,127.02,40510.0
2023-12-08 10:30:00,127.11,127.26,126.59,126.97,33557.0,127.11,127.26,126.59,126.97,33557.0
2023-12-08 11:00:00,126.91,127.14,125.6,125.96,35964.0,126.91,127.14,125.6,125.96,35964.0
2023-12-08 11:30:00,126.01,126.15,125.35,125.4,66460.0,126.01,126.15,125.35,125.4,66460.0
2023-12-08 12:00:00,125.39,125.47,125.05,125.3,48034.0,125.39,125.47,125.05,125.3,48034.0
2023-12-08 12:30:00,125.29,125.29,124.71,124.82,36433.0,125.29,125.29,124.71,124.82,36433.0
2023-12-08 13:00:00,124.8,125.09,124.59,124.93,49310.0,124.8,125.09,124.59,124.93,49310.0
2023-12-08 13:30:00,124.88,124.94,124.45,124.84,31169.0,124.88,124.94,124.45,124.84,31169.0
2023-12-08 14:00:00,124.84,125.25,124.84,125.19,31845.0,124.84,125.25,124.84,125.19,31845.0
2023-12-08 14:30:00,125.24,125.39,125.08,125.15,37196.0,125.24,125.39,125.08,125.15,37196.0
2023-12-08 15:00:00,125.18,125.29,125.09,125.2,35018.0,125.18,125.29,125.09,125.2,35018.0
2023-12-08 15:30:00,125.17,125.3,124.35,124.4,279570.0,125.17,125.3,124.35,124.4,279570.0
2023-12-11 09:30:00,126.24,127.28,125.6,126.61,114747.0,126.24,127.28,125.6,126.61,114747.0
2023-12-11 10:00:00,126.55,127.31,126.02,126.95,71337.0,126.55,127.31,126.02,126.95,71337.0
2023-12-11 10:30:00,126.96,127.0,126.27,126.39,54318.0,126.96,127.0,126.27,126.39,54318.0
2023-12-11 11:00:00,126.39,126.68,126.09,126.32,42081.0,126.39,126.68,126.09,126.32,42081.0
2023-12-11 11:30:00,126.35,126.61,126.1,126.57,73506.0,126.35,126.61,126.1,126.57,73506.0
2023-12-11 12:00:00,126.55,126.59,126.19,126.23,36004.0,126.55,126.59,126.19,126.23,36004.0
2023-12-11 12:30:00,126.25,126.4,125.89,125.95,34449.0,126.25,126.4,125.89,125.95,34449.0
2023-12-11 13:00:00,125.93,126.38,125.79,126.38,25240.0,125.93,126.38,125.79,126.38,25240.0
2023-12-11 13:30:00,126.36,126.49,126.24,126.44,26612.0,126.36,126.49,126.24,126.44,26612.0
2023-12-11 14:00:00,126.42,126.51,126.09,126.13,33312.0,126.42,126.51,126.09,126.13,33312.0
2023-12-11 14:30:00,126.16,126.34,126.08,126.25,49503.0,126.16,126.34,126.08,126.25,49503.0
2023-12-11 15:00:00,126.28,126.59,126.06,126.49,39625.0,126.28,126.59,126.06,126.49,39625.0
2023-12-11 15:30:00,126.5,126.76,126.36,126.67,201294.0,126.5,126.76,126.36,126.67,201294.0
2023-12-12 09:30:00,126.58,127.12,125.56,126.84,56942.0,126.58,127.12,125.56,126.84,56942.0
2023-12-12 10:00:00,126.82,126.89,126.55,126.72,21699.0,126.82,126.89,126.55,126.72,21699.0
2023-12-12 10:30:00,126.74,127.08,126.69,126.97,35811.0,126.74,127.08,126.69,126.97,35811.0
2023-12-12 11:00:00,126.94,127.02,126.58,126.88,49380.0,126.94,127.02,126.58,126.88,49380.0
2023-12-12 11:30:00,126.87,127.11,126.66,126.88,53006.0,126.87,127.11,126.66,126.88,53006.0
2023-12-12 12:00:00,126.89,127.18,126.78,127.08,29595.0,126.89,127.18,126.78,127.08,29595.0
2023-12-12 12:30:00,127.1,127.17,126.87,126.87,19835.0,127.1,127.17,126.87,126.87,19835.0
2023-12-12 13:00:00,126.82,126.89,126.33,126.49,19606.0,126.82,126.89,126.33,126.49,19606.0
2023-12-12 13:30:00,126.48,126.52,126.24,126.28,14632.0,126.48,126.52,126.24,126.28,14632.0
2023-12-12 14:00:00,126.24,126.61,126.19,126.6,18922.0,126.24,126.61,126.19,126.6,18922.0
2023-12-12 14:30:00,126.58,126.7,126.51,126.69,28214.0,126.58,126.7,126.51,126.69,28214.0
2023-12-12 15:00:00,126.69,126.91,126.53,126.58,49636.0,126.69,126.91,126.53,126.58,49636.0
2023-12-12 15:30:00,126.58,126.95,126.51,126.95,169081.0,126.58,126.95,126.51,126.95,169081.0
2023-12-13 09:30:00,127.32,127.88,126.2,126.69,41258.0,127.32,127.88,126.2,126.69,41258.0
2023-12-13 10:00:00,126.71,127.22,126.7,127.0,16392.0,126.71,127.22,126.7,127.0,16392.0
2023-12-13 10:30:00,126.91,127.2,126.74,127.06,30476.0,126.91,127.2,126.74,127.06,30476.0
2023-12-13 11:00:00,127.1,127.23,126.96,127.07,18752.0,127.1,127.23,126.96,127.07,18752.0
2023-12-13 11:30:00,127.05,127.21,126.93,127.17,32866.0,127.05,127.21,126.93,127.17,32866.0
2023-12-13 12:00:00,127.18,127.28,127.01,127.24,17666.0,127.18,127.28,127.01,127.24,17666.0
2023-12-13 12:30:00,127.25,127.62,127.24,127.61,18861.0,127.25,127.62,127.24,127.61,18861.0
2023-12-13 13:00:00,127.56,127.86,127.53,127.86,20251.0,127.56,127.86,127.53,127.86,20251.0
2023-12-13 13:30:00,127.86,127.98,127.81,127.82,21781.0,127.86,127.98,127.81,127.82,21781.0
2023-12-13 14:00:00,127.89,128.84,127.89,128.84,36755.0,127.89,128.84,127.89,128.84,36755.0
2023-12-13 14:30:00,128.86,129.97,128.74,129.9,49752.0,128.86,129.97,128.74,129.9,49752.0
2023-12-13 15:00:00,129.91,130.45,129.56,130.03,114330.0,129.91,130.45,129.56,130.03,114330.0
2023-12-13 15:30:00,130.02,130.62,130.01,130.5,189031.0,130.02,130.62,130.01,130.5,189031.0
2023-12-14 09:30:00,131.56,132.76,130.19,130.76,77962.0,131.56,132.76,130.19,130.76,77962.0
2023-12-14 10:00:00,130.86,131.27,130.24,131.02,55539.0,130.86,131.27,130.24,131.02,55539.0
2023-12-14 10:30:00,130.87,131.65,130.72,131.42,42157.0,130.87,131.65,130.72,131.42,42157.0
2023-12-14 11:00:00,131.36,131.5,130.86,130.98,48764.0,131.36,131.5,130.86,130.98,48764.0
2023-12-14 11:30:00,130.95,131.01,130.52,130.72,32726.0,130.95,131.01,130.52,130.72,32726.0
2023-12-14 12:00:00,130.74,131.02,130.43,130.57,29381.0,130.74,131.02,130.43,130.57,29381.0
2023-12-14 12:30:00,130.56,130.81,130.27,130.32,22079.0,130.56,130.81,130.27,130.32,22079.0
2023-12-14 13:00:00,130.28,130.34,129.7,129.71,36140.0,130.28,130.34,129.7,129.71,36140.0
2023-12-14 13:30:00,129.69,129.85,128.99,129.37,41139.0,129.69,129.85,128.99,129.37,41139.0
2023-12-14 14:00:00,129.41,130.01,129.41,129.93,29519.0,129.41,130.01,129.41,129.93,29519.0
2023-12-14 14:30:00,129.93,130.05,129.83,129.95,38065.0,129.93,130.05,129.83,129.95,38065.0
2023-12-14 15:00:00,129.97,130.04,129.71,129.77,50073.0,129.97,130.04,129.71,129.77,50073.0
2023-12-14 15:30:00,129.79,129.99,129.5,129.85,122262.0,129.79,129.99,129.5,129.85,122262.0
2023-12-15 09:30:00,130.16,130.71,128.92,129.93,408101.0,130.16,130.71,128.92,129.93,408101.0
2023-12-15 10:00:00,130.07,130.52,129.91,130.5,50167.0,130.07,130.52,129.91,130.5,50167.0
2023-12-15 10:30:00,130.51,130.75,130.33,130.66,44752.0,130.51,130.75,130.33,130.66,44752.0
2023-12-15 11:00:00,130.7,131.67,130.61,131.25,84853.0,130.7,131.67,130.61,131.25,84853.0
2023-12-15 11:30:00,131.35,131.68,131.08,131.3,44225.0,131.35,131.68,131.08,131.3,44225.0
2023-12-15 12:00:00,131.32,131.61,131.15,131.21,43775.0,131.32,131.61,131.15,131.21,43775.0
2023-12-15 12:30:00,131.25,131.29,131.04,131.08,25238.0,131.25,131.29,131.04,131.08,25238.0
2023-12-15 13:00:00,131.08,131.19,130.83,130.95,28434.0,131.08,131.19,130.83,130.95,28434.0
2023-12-15 13:30:00,131.02,131.14,130.73,131.06,42579.0,131.02,131.14,130.73,131.06,42579.0
2023-12-15 14:00:00,131.02,131.29,130.84,131.04,51255.0,131.02,131.29,130.84,131.04,51255.0
2023-12-15 14:30:00,131.02,131.31,130.94,130.99,27327.0,131.02,131.31,130.94,130.99,27327.0
2023-12-15 15:00:00,130.99,131.04,130.73,130.87,60745.0,130.99,131.04,130.73,130.87,60745.0
2023-12-15 15:30:00,130.9,131.15,130.78,130.83,296775.0,130.9,131.15,130.78,130.83,296775.0
2023-12-18 09:30:00,131.35,131.35,130.22,130.33,46488.0,131.35,131.35,130.22,130.33,46488.0
2023-12-18 10:00:00,130.34,131.01,130.34,130.97,30883.0,130.34,131.01,130.34,130.97,30883.0
2023-12-18 10:30:00,130.97,131.15,130.72,130.91,51886.0,130.97,131.15,130.72,130.91,51886.0
2023-12-18 11:00:00,130.95,131.18,130.6,131.06,35914.0,130.95,131.18,130.6,131.06,35914.0
2023-12-18 11:30:00,131.1,131.18,130.5,130.65,44283.0,131.1,131.18,130.5,130.65,44283.0
2023-12-18 12:00:00,130.68,130.76,130.13,130.35,28266.0,130.68,130.76,130.13,130.35,28266.0
2023-12-18 12:30:00,130.34,130.67,130.29,130.66,30414.0,130.34,130.67,130.29,130.66,30414.0
2023-12-18 13:00:00,130.62,130.68,130.27,130.62,21798.0,130.62,130.68,130.27,130.62,21798.0
2023-12-18 13:30:00,130.65,130.67,130.54,130.65,29072.0,130.65,130.67,130.54,130.65,29072.0
2023-12-18 14:00:00,130.65,130.69,130.3,130.56,32577.0,130.65,130.69,130.3,130.56,32577.0
2023-12-18 14:30:00,130.55,130.72,130.38,130.42,31455.0,130.55,130.72,130.38,130.42,31455.0
2023-12-18 15:00:00,130.41,130.65,130.18,130.43,42714.0,130.41,130.65,130.18,130.43,42714.0
2023-12-18 15:30:00,130.44,130.55,130.19,130.39,249584.0,130.44,130.55,130.19,130.39,249584.0
2023-12-19 09:30:00,131.23,132.32,130.93,132.31,63148.0,131.23,132.32,130.93,132.31,63148.0
2023-12-19 10:00:00,132.31,132.35,131.84,131.84,48791.0,132.31,132.35,131.84,131.84,48791.0
2023-12-19 10:30:00,131.89,132.59,131.65,132.43,43749.0,131.89,132.59,131.65,132.43,43749.0
2023-12-19 11:00:00,132.42,132.64,132.12,132.34,27460.0,132.42,132.64,132.12,132.34,27460.0
2023-12-19 11:30:00,132.3,132.64,132.14,132.61,28271.0,132.3,132.64,132.14,132.61,28271.0
2023-12-19 12:00:00,132.65,132.88,132.57,132.65,54537.0,132.65,132.88,132.57,132.65,54537.0
2023-12-19 12:30:00,132.65,132.76,132.21,132.31,50447.0,132.65,132.76,132.21,132.31,50447.0
2023-12-19 13:00:00,132.3,132.34,132.01,132.06,30055.0,132.3,132.34,132.01,132.06,30055.0
2023-12-19 13:30:00,132.1,132.69,132.1,132.69,30116.0,132.1,132.69,132.1,132.69,30116.0
2023-12-19 14:00:00,132.65,132.93,132.54,132.88,26779.0,132.65,132.93,132.54,132.88,26779.0
2023-12-19 14:30:00,132.91,133.25,132.9,133.11,37731.0,132.91,133.25,132.9,133.11,37731.0
2023-12-19 15:00:00,133.14,133.26,132.9,133.12,51614.0,133.14,133.26,132.9,133.12,51614.0
2023-12-19 15:30:00,133.17,133.84,133.14,133.61,216976.0,133.17,133.84,133.14,133.61,216976.0
2023-12-20 09:30:00,132.52,133.83,131.8,133.45,131172.0,132.52,133.83,131.8,133.45,131172.0
2023-12-20 10:00:00,133.56,134.23,133.56,134.23,47440.0,133.56,134.23,133.56,134.23,47440.0
2023-12-20 10:30:00,134.23,134.42,133.91,133.99,70113.0,134.23,134.42,133.91,133.99,70113.0
2023-12-20 11:00:00,134.0,134.51,133.93,134.31,48310.0,134.0,134.51,133.93,134.31,48310.0
2023-12-20 11:30:00,134.35,134.43,134.02,134.38,34513.0,134.35,134.43,134.02,134.38,34513.0
2023-12-20 12:00:00,134.38,135.14,134.25,134.96,52133.0,134.38,135.14,134.25,134.96,52133.0
2023-12-20 12:30:00,134.94,135.4,134.91,135.33,48697.0,134.94,135.4,134.91,135.33,48697.0
2023-12-20 13:00:00,135.27,135.41,135.11,135.22,36999.0,135.27,135.41,135.11,135.22,36999.0
2023-12-20 13:30:00,135.25,135.43,135.1,135.22,40785.0,135.25,135.43,135.1,135.22,40785.0
2023-12-20 14:00:00,135.22,135.7,135.11,135.64,300309.0,135.22,135.7,135.11,135.64,300309.0
2023-12-20 14:30:00,135.65,135.72,134.31,134.42,82192.0,135.65,135.72,134.31,134.42,82192.0
2023-12-20 15:00:00,134.37,134.64,133.74,133.85,100442.0,134.37,134.64,133.74,133.85,100442.0
2023-12-20 15:30:00,133.84,134.79,133.82,134.4,711768.0,133.84,134.79,133.82,134.4,711768.0
2023-12-21 09:30:00,135.58,136.11,134.41,134.41,45686.0,135.58,136.11,134.41,134.41,45686.0
2023-12-21 10:00:00,134.39,134.77,133.81,134.16,42750.0,134.39,134.77,133.81,134.16,42750.0
2023-12-21 10:30:00,134.2,134.79,134.02,134.67,37589.0,134.2,134.79,134.02,134.67,37589.0
2023-12-21 11:00:00,134.66,134.78,134.39,134.59,19597.0,134.66,134.78,134.39,134.59,19597.0
2023-12-21 11:30:00,134.6,134.6,133.7,133.74,43698.0,134.6,134.6,133.7,133.74,43698.0
2023-12-21 12:00:00,133.72,133.83,132.91,132.95,45082.0,133.72,133.83,132.91,132.95,45082.0
2023-12-21 12:30:00,132.92,133.18,132.83,133.06,61590.0,132.92,133.18,132.83,133.06,61590.0
2023-12-21 13:00:00,133.11,133.67,133.05,133.6,36588.0,133.11,133.67,133.05,133.6,36588.0
2023-12-21 13:30:00,133.61,133.88,133.45,133.88,53913.0,133.61,133.88,133.45,133.88,53913.0
2023-12-21 14:00:00,133.91,134.06,133.65,133.73,29218.0,133.91,134.06,133.65,133.73,29218.0
2023-12-21 14:30:00,133.75,134.04,133.7,133.82,47306.0,133.75,134.04,133.7,133.82,47306.0
2023-12-21 15:00:00,133.8,134.6,133.7,134.6,50939.0,133.8,134.6,133.7,134.6,50939.0
2023-12-21 15:30:00,134.6,134.79,134.24,134.34,269250.0,134.6,134.79,134.24,134.34,269250.0
2023-12-22 09:30:00,135.61,136.88,135.34,136.34,138493.0,135.61,136.88,135.34,136.34,138493.0
2023-12-22 10:00:00,136.35,136.56,136.02,136.47,117983.0,136.35,136.56,136.02,136.47,117983.0
2023-12-22 10:30:00,136.47,136.59,136.18,136.5,59037.0,136.47,136.59,136.18,136.5,59037.0
2023-12-22 11:00:00,136.48,136.79,136.31,136.74,50086.0,136.48,136.79,136.31,136.74,50086.0
2023-12-22 11:30:00,136.79,136.92,136.4,136.5,30002.0,136.79,136.92,136.4,136.5,30002.0
2023-12-22 12:00:00,136.49,136.59,136.37,136.56,42980.0,136.49,136.59,136.37,136.56,42980.0
2023-12-22 12:30:00,136.58,136.58,136.25,136.31,26521.0,136.58,136.58,136.25,136.31,26521.0
2023-12-22 13:00:00,136.32,136.53,136.18,136.46,21624.0,136.32,136.53,136.18,136.46,21624.0
2023-12-22 13:30:00,136.46,136.87,136.38,136.78,47414.0,136.46,136.87,136.38,136.78,47414.0
2023-12-22 14:00:00,136.77,136.81,136.24,136.26,34986.0,136.77,136.81,136.24,136.26,34986.0
2023-12-22 14:30:00,136.22,136.79,136.19,136.65,50261.0,136.22,136.79,136.19,136.65,50261.0
2023-12-22 15:00:00,136.65,136.94,136.63,136.91,74266.0,136.65,136.94,136.63,136.91,74266.0
2023-12-22 15:30:00,136.93,137.13,136.51,136.56,272352.0,136.93,137.13,136.51,136.56,272352.0
2023-12-26 09:30:00,137.29,139.25,137.1,138.88,85050.0,137.29,139.25,137.1,138.88,85050.0
2023-12-26 10:00:00,138.89,139.78,138.75,139.61,60498.0,138.89,139.78,138.75,139.61,60498.0
2023-12-26 10:30:00,139.64,140.21,139.54,140.2,48233.0,139.64,140.21,139.54,140.2,48233.0
2023-12-26 11:00:00,140.18,140.56,139.91,140.49,46469.0,140.18,140.56,139.91,140.49,46469.0
2023-12-26 11:30:00,140.46,140.49,139.94,140.09,67087.0,140.46,140.49,139.94,140.09,67087.0
2023-12-26 12:00:00,140.11,140.11,139.38,139.43,43318.0,140.11,140.11,139.38,139.43,43318.0
2023-12-26 12:30:00,139.42,139.57,139.05,139.49,33625.0,139.42,139.57,139.05,139.49,33625.0
2023-12-26 13:00:00,139.47,139.58,139.36,139.44,24518.0,139.47,139.58,139.36,139.44,24518.0
2023-12-26 13:30:00,139.42,139.76,139.35,139.7,25074.0,139.42,139.76,139.35,139.7,25074.0
2023-12-26 14:00:00,139.67,139.78,139.42,139.51,34516.0,139.67,139.78,139.42,139.51,34516.0
2023-12-26 14:30:00,139.5,139.71,139.31,139.31,35133.0,139.5,139.71,139.31,139.31,35133.0
2023-12-26 15:00:00,139.32,140.32,139.25,140.08,61052.0,139.32,140.32,139.25,140.08,61052.0
2023-12-26 15:30:00,140.08,140.23,139.86,140.03,164543.0,140.08,140.23,139.86,140.03,164543.0
2023-12-27 09:30:00,140.1,141.81,140.08,141.69,79611.0,140.1,141.81,140.08,141.69,79611.0
2023-12-27 10:00:00,141.71,142.58,141.71,142.53,90835.0,141.71,142.58,141.71,142.53,90835.0
2023-12-27 10:30:00,142.54,142.69,141.85,141.99,77227.0,142.54,142.69,141.85,141.99,77227.0
2023-12-27 11:00:00,141.94,142.56,141.65,142.44,48568.0,141.94,142.56,141.65,142.44,48568.0
2023-12-27 11:30:00,142.5,142.71,142.31,142.38,56950.0,142.5,142.71,142.31,142.38,56950.0
2023-12-27 12:00:00,142.37,142.37,141.46,141.5,46144.0,142.37,142.37,141.46,141.5,46144.0
2023-12-27 12:30:00,141.5,141.8,141.44,141.8,26394.0,141.5,141.8,141.44,141.8,26394.0
2023-12-27 13:00:00,141.81,142.15,141.68,141.68,36043.0,141.81,142.15,141.68,141.68,36043.0
2023-12-27 13:30:00,141.7,141.72,141.47,141.49,36347.0,141.7,141.72,141.47,141.49,36347.0
2023-12-27 14:00:00,141.48,141.48,141.03,141.46,33456.0,141.48,141.48,141.03,141.46,33456.0
2023-12-27 14:30:00,141.42,141.5,141.16,141.43,30699.0,141.42,141.5,141.16,141.43,30699.0
2023-12-27 15:00:00,141.47,141.77,141.34,141.5,46122.0,141.47,141.77,141.34,141.5,46122.0
2023-12-27 15:30:00,141.49,142.01,141.43,141.87,223244.0,141.49,142.01,141.43,141.87,223244.0
2023-12-28 09:30:00,141.31,142.26,141.21,142.08,42838.0,141.31,142.26,141.21,142.08,42838.0
2023-12-28 10:00:00,142.14,142.2,141.77,142.11,22437.0,142.14,142.2,141.77,142.11,22437.0
2023-12-28 10:30:00,142.11,142.2,141.74,142.2,23579.0,142.11,142.2,141.74,142.2,23579.0
2023-12-28 11:00:00,142.24,142.54,141.86,142.25,33723.0,142.24,142.54,141.86,142.25,33723.0
2023-12-28 11:30:00,142.27,142.44,142.17,142.18,19731.0,142.27,142.44,142.17,142.18,19731.0
2023-12-28 12:00:00,142.17,142.28,141.99,142.05,18392.0,142.17,142.28,141.99,142.05,18392.0
2023-12-28 12:30:00,142.03,142.47,142.01,142.47,30060.0,142.03,142.47,142.01,142.47,30060.0
2023-12-28 13:00:00,142.47,142.57,142.28,142.32,34864.0,142.47,142.57,142.28,142.32,34864.0
2023-12-28 13:30:00,142.34,142.78,142.32,142.77,31264.0,142.34,142.78,142.32,142.77,31264.0
2023-12-28 14:00:00,142.77,142.88,142.57,142.68,34454.0,142.77,142.88,142.57,142.68,34454.0
2023-12-28 14:30:00,142.68,142.8,142.42,142.49,24329.0,142.68,142.8,142.42,142.49,24329.0
2023-12-28 15:00:00,142.52,142.55,142.29,142.41,33312.0,142.52,142.55,142.29,142.41,33312.0
2023-12-28 15:30:00,142.4,142.7,142.22,142.3,139415.0,142.4,142.7,142.22,142.3,139415.0
2023-12-29 09:30:00,142.02,142.9,141.87,142.34,29788.0,142.02,142.9,141.87,142.34,29788.0
2023-12-29 10:00:00,142.31,142.65,142.12,142.5,18201.0,142.31,142.65,142.12,142.5,18201.0
2023-12-29 10:30:00,142.52,142.64,141.75,142.0,26267.0,142.52,142.64,141.75,142.0,26267.0
2023-12-29 11:00:00,142.09,142.09,141.5,141.51,26155.0,142.09,142.09,141.5,141.51,26155.0
2023-12-29 11:30:00,141.54,141.62,141.31,141.46,25674.0,141.54,141.62,141.31,141.46,25674.0
2023-12-29 12:00:00,141.49,141.53,141.01,141.22,50752.0,141.49,141.53,141.01,141.22,50752.0
2023-12-29 12:30:00,141.16,141.78,141.13,141.78,35926.0,141.16,141.78,141.13,141.78,35926.0
2023-12-29 13:00:00,141.81,142.3,141.73,142.2,60134.0,141.81,142.3,141.73,142.2,60134.0
2023-12-29 13:30:00,142.19,142.72,142.13,142.29,58699.0,142.19,142.72,142.13,142.29,58699.0
2023-12-29 14:00:00,142.3,142.37,141.98,141.98,16984.0,142.3,142.37,141.98,141.98,16984.0
2023-12-29 14:30:00,142.0,142.17,141.89,142.08,30333.0,142.0,142.17,141.89,142.08,30333.0
2023-12-29 15:00:00,142.08,142.13,141.84,142.05,33249.0,142.08,142.13,141.84,142.05,33249.0
2023-12-29 15:30:00,142.04,142.22,141.77,142.06,149636.0,142.04,142.22,141.77,142.06,149636.0
2024-01-02 09:30:00,142.11,144.46,142.11,144.19,161987.0,142.11,144.46,142.11,144.19,161987.0
2024-01-02 10:00:00,144.17,144.74,144.08,144.7,169118.0,144.17,144.74,144.08,144.7,169118.0
2024-01-02 10:30:00,144.69,145.09,144.08,144.08,85588.0,144.69,145.09,144.08,144.08,85588.0
2024-01-02 11:00:00,144.06,144.18,143.29,144.18,65311.0,144.06,144.18,143.29,144.18,65311.0
2024-01-02 11:30:00,144.1,144.25,143.5,143.6,44794.0,144.1,144.25,143.5,143.6,44794.0
2024-01-02 12:00:00,143.59,143.89,143.47,143.57,40722.0,143.59,143.89,143.47,143.57,40722.0
2024-01-02 12:30:00,143.58,143.71,143.4,143.53,30959.0,143.58,143.71,143.4,143.53,30959.0
2024-01-02 13:00:00,143.51,143.6,143.14,143.55,42712.0,143.51,143.6,143.14,143.55,42712.0
2024-01-02 13:30:00,143.53,143.6,143.26,143.56,78556.0,143.53,143.6,143.26,143.56,78556.0
2024-01-02 14:00:00,143.59,143.83,142.97,143.22,90699.0,143.59,143.83,142.97,143.22,90699.0
2024-01-02 14:30:00,143.13,143.2,142.9,142.9,53924.0,143.13,143.2,142.9,142.9,53924.0
2024-01-02 15:00:00,142.85,142.93,142.53,142.77,109484.0,142.85,142.93,142.53,142.77,109484.0
2024-01-02 15:30:00,142.77,142.8,142.17,142.52,407080.0,142.77,142.8,142.17,142.52,407080.0
2024-01-03 09:30:00,141.58,141.83,139.78,140.41,59972.0,141.58,141.83,139.78,140.41,59972.0
2024-01-03 10:00:00,140.55,140.72,139.09,139.79,110329.0,140.55,140.72,139.09,139.79,110329.0
2024-01-03 10:30:00,139.79,139.79,138.59,139.16,65621.0,139.79,139.79,138.59,139.16,65621.0
2024-01-03 11:00:00,139.15,139.78,138.64,138.95,69585.0,139.15,139.78,138.64,138.95,69585.0
2024-01-03 11:30:00,138.96,139.38,138.74,138.85,54830.0,138.96,139.38,138.74,138.85,54830.0
2024-01-03 12:00:00,138.85,139.1,138.73,138.96,60901.0,138.85,139.1,138.73,138.96,60901.0
2024-01-03 12:30:00,138.98,139.25,138.8,139.25,38228.0,138.98,139.25,138.8,139.25,38228.0
2024-01-03 13:00:00,139.29,139.34,138.74,138.74,73767.0,139.29,139.34,138.74,138.74,73767.0
2024-01-03 13:30:00,138.72,138.75,138.34,138.34,36054.0,138.72,138.75,138.34,138.34,36054.0
2024-01-03 14:00:00,138.3,138.74,138.19,138.51,75507.0,138.3,138.74,138.19,138.51,75507.0
2024-01-03 14:30:00,138.5,138.68,137.87,137.96,85203.0,138.5,138.68,137.87,137.96,85203.0
2024-01-03 15:00:00,137.9,137.9,137.24,137.48,80269.0,137.9,137.9,137.24,137.48,80269.0
2024-01-03 15:30:00,137.48,137.61,136.62,136.69,314817.0,137.48,137.61,136.62,136.69,314817.0
2024-01-04 09:30:00,137.0,137.75,136.5,137.31,67950.0,137.0,137.75,136.5,137.31,67950.0
2024-01-04 10:00:00,137.25,137.54,135.98,136.19,74097.0,137.25,137.54,135.98,136.19,74097.0
2024-01-04 10:30:00,136.25,137.0,136.11,136.97,82570.0,136.25,137.0,136.11,136.97,82570.0
2024-01-04 11:00:00,136.94,137.53,136.76,137.53,51721.0,136.94,137.53,136.76,137.53,51721.0
2024-01-04 11:30:00,137.5,137.54,137.0,137.12,45160.0,137.5,137.54,137.0,137.12,45160.0
2024-01-04 12:00:00,137.06,137.23,136.91,137.15,37002.0,137.06,137.23,136.91,137.15,37002.0
2024-01-04 12:30:00,137.14,137.28,136.88,137.25,37648.0,137.14,137.28,136.88,137.25,37648.0
2024-01-04 13:00:00,137.24,137.4,137.06,137.18,52022.0,137.24,137.4,137.06,137.18,52022.0
2024-01-04 13:30:00,137.18,137.47,137.06,137.12,110434.0,137.18,137.47,137.06,137.12,110434.0
2024-01-04 14:00:00,137.12,137.13,136.4,136.48,43642.0,137.12,137.13,136.4,136.48,43642.0
2024-01-04 14:30:00,136.46,136.53,136.03,136.15,59209.0,136.46,136.53,136.03,136.15,59209.0
2024-01-04 15:00:00,136.18,136.23,135.85,136.0,174047.0,136.18,136.23,135.85,136.0,174047.0
2024-01-04 15:30:00,136.0,136.39,136.0,136.09,247168.0,136.0,136.39,136.0,136.09,247168.0
2024-01-05 09:30:00,135.9,136.41,135.25,136.31,48459.0,135.9,136.41,135.25,136.31,48459.0
2024-01-05 10:00:00,136.47,137.68,136.47,137.53,60972.0,136.47,137.68,136.47,137.53,60972.0
2024-01-05 10:30:00,137.52,137.64,137.07,137.58,69719.0,137.52,137.64,137.07,137.58,69719.0
2024-01-05 11:00:00,137.61,137.79,137.25,137.38,38560.0,137.61,137.79,137.25,137.38,38560.0
2024-01-05 11:30:00,137.4,137.42,136.75,137.02,28214.0,137.4,137.42,136.75,137.02,28214.0
2024-01-05 12:00:00,136.99,137.04,136.43,136.62,25259.0,136.99,137.04,136.43,136.62,25259.0
2024-01-05 12:30:00,136.59,136.91,136.33,136.38,26606.0,136.59,136.91,136.33,136.38,26606.0
2024-01-05 13:00:00,136.31,136.35,135.94,136.33,39106.0,136.31,136.35,135.94,136.33,39106.0
2024-01-05 13:30:00,136.34,136.74,136.31,136.67,16808.0,136.34,136.74,136.31,136.67,16808.0
2024-01-05 14:00:00,136.71,136.94,136.6,136.73,22328.0,136.71,136.94,136.6,136.73,22328.0
2024-01-05 14:30:00,136.72,136.82,136.05,136.09,26522.0,136.72,136.82,136.05,136.09,26522.0
2024-01-05 15:00:00,136.1,136.42,135.91,136.14,48842.0,136.1,136.42,135.91,136.14,48842.0
2024-01-05 15:30:00,136.15,136.47,135.82,136.3,253622.0,136.15,136.47,135.82,136.3,253622.0
2024-01-08 09:30:00,135.72,137.26,135.0,136.37,96942.0,135.72,137.26,135.0,136.37,96942.0
2024-01-08 10:00:00,136.27,137.23,136.27,136.74,72621.0,136.27,137.23,136.27,136.74,72621.0
2024-01-08 10:30:00,136.76,137.47,136.75,137.2,38419.0,136.76,137.47,136.75,137.2,38419.0
2024-01-08 11:00:00,137.22,137.82,137.03,137.73,38901.0,137.22,137.82,137.03,137.73,38901.0
2024-01-08 11:30:00,137.72,137.74,137.22,137.34,49893.0,137.72,137.74,137.22,137.34,49893.0
2024-01-08 12:00:00,137.32,137.51,136.56,136.68,99563.0,137.32,137.51,136.56,136.68,99563.0
2024-01-08 12:30:00,136.66,137.3,136.61,137.3,68434.0,136.66,137.3,136.61,137.3,68434.0
2024-01-08 13:00:00,137.28,137.75,137.28,137.71,20538.0,137.28,137.75,137.28,137.71,20538.0
2024-01-08 13:30:00,137.75,137.9,137.38,137.56,25511.0,137.75,137.9,137.38,137.56,25511.0
2024-01-08 14:00:00,137.54,137.98,137.36,137.92,33933.0,137.54,137.98,137.36,137.92,33933.0
2024-01-08 14:30:00,137.91,137.99,137.4,137.9,36019.0,137.91,137.99,137.4,137.9,36019.0
2024-01-08 15:00:00,137.9,138.07,137.6,137.61,43564.0,137.9,138.07,137.6,137.61,43564.0
2024-01-08 15:30:00,137.59,137.82,137.43,137.54,150809.0,137.59,137.82,137.43,137.54,150809.0
2024-01-09 09:30:00,136.22,136.33,135.37,135.88,39152.0,136.22,136.33,135.37,135.88,39152.0
2024-01-09 10:00:00,135.94,136.9,135.9,136.56,30280.0,135.94,136.9,135.9,136.56,30280.0
2024-01-09 10:30:00,136.55,136.62,136.34,136.43,36893.0,136.55,136.62,136.34,136.43,36893.0
2024-01-09 11:00:00,136.44,136.74,136.35,136.64,22907.0,136.44,136.74,136.35,136.64,22907.0
2024-01-09 11:30:00,136.65,137.12,136.65,137.12,18575.0,136.65,137.12,136.65,137.12,18575.0
2024-01-09 12:00:00,137.07,137.38,136.97,137.35,18240.0,137.07,137.38,136.97,137.35,18240.0
2024-01-09 12:30:00,137.34,137.36,137.03,137.16,19522.0,137.34,137.36,137.03,137.16,19522.0
2024-01-09 13:00:00,137.17,137.47,136.9,137.03,39143.0,137.17,137.47,136.9,137.03,39143.0
2024-01-09 13:30:00,137.01,137.78,136.77,137.61,38674.0,137.01,137.78,136.77,137.61,38674.0
2024-01-09 14:00:00,137.66,137.88,137.22,137.27,30068.0,137.66,137.88,137.22,137.27,30068.0
2024-01-09 14:30:00,137.25,137.58,137.25,137.56,21925.0,137.25,137.58,137.25,137.56,21925.0
2024-01-09 15:00:00,137.57,138.23,137.42,138.05,57348.0,137.57,138.23,137.42,138.05,57348.0
2024-01-09 15:30:00,138.03,138.2,137.74,138.04,223759.0,138.03,138.2,137.74,138.04,223759.0
2024-01-10 09:30:00,137.87,139.11,137.43,138.08,65779.0,137.87,139.11,137.43,138.08,65779.0
2024-01-10 10:00:00,137.93,138.22,137.79,138.01,32586.0,137.93,138.22,137.79,138.01,32586.0
2024-01-10 10:30:00,138.03,138.03,137.25,137.46,43795.0,138.03,138.03,137.25,137.46,43795.0
2024-01-10 11:00:00,137.49,137.69,137.41,137.49,18896.0,137.49,137.69,137.41,137.49,18896.0
2024-01-10 11:30:00,137.5,137.69,137.24,137.6,18396.0,137.5,137.69,137.24,137.6,18396.0
2024-01-10 12:00:00,137.56,137.7,137.47,137.53,14065.0,137.56,137.7,137.47,137.53,14065.0
2024-01-10 12:30:00,137.55,137.55,137.21,137.36,20877.0,137.55,137.55,137.21,137.36,20877.0
2024-01-10 13:00:00,137.39,137.61,137.1,137.12,24682.0,137.39,137.61,137.1,137.12,24682.0
2024-01-10 13:30:00,137.08,137.42,137.07,137.42,23390.0,137.08,137.42,137.07,137.42,23390.0
2024-01-10 14:00:00,137.44,137.8,137.4,137.61,24525.0,137.44,137.8,137.4,137.61,24525.0
2024-01-10 14:30:00,137.65,137.72,137.35,137.7,39120.0,137.65,137.72,137.35,137.7,39120.0
2024-01-10 15:00:00,137.72,138.07,137.6,137.73,46635.0,137.72,138.07,137.6,137.73,46635.0
2024-01-10 15:30:00,137.75,137.78,137.34,137.59,171828.0,137.75,137.78,137.34,137.59,171828.0
2024-01-11 09:30:00,137.47,137.62,136.48,136.88,45391.0,137.47,137.62,136.48,136.88,45391.0
2024-01-11 10:00:00,136.83,136.83,135.38,135.77,54989.0,136.83,136.83,135.38,135.77,54989.0
2024-01-11 10:30:00,135.75,136.29,135.65,136.21,38466.0,135.75,136.29,135.65,136.21,38466.0
2024-01-11 11:00:00,136.21,136.41,135.89,136.31,23461.0,136.21,136.41,135.89,136.31,23461.0
2024-01-11 11:30:00,136.3,136.42,135.85,136.06,31658.0,136.3,136.42,135.85,136.06,31658.0
2024-01-11 12:00:00,136.08,136.15,135.84,135.99,32531.0,136.08,136.15,135.84,135.99,32531.0
2024-01-11 12:30:00,135.99,136.29,135.75,136.02,75590.0,135.99,136.29,135.75,136.02,75590.0
2024-01-11 13:00:00,135.98,136.15,135.54,135.64,36535.0,135.98,136.15,135.54,135.64,36535.0
2024-01-11 13:30:00,135.62,135.91,135.42,135.81,23377.0,135.62,135.91,135.42,135.81,23377.0
2024-01-11 14:00:00,135.85,135.96,135.53,135.73,24074.0,135.85,135.96,135.53,135.73,24074.0
2024-01-11 14:30:00,135.8,136.28,135.71,136.25,33793.0,135.8,136.28,135.71,136.25,33793.0
2024-01-11 15:00:00,136.27,136.28,135.49,135.52,43930.0,136.27,136.28,135.49,135.52,43930.0
2024-01-11 15:30:00,135.5,135.59,135.12,135.24,191251.0,135.5,135.59,135.12,135.24,191251.0
2024-01-12 09:30:00,135.72,136.38,135.24,135.83,33022.0,135.72,136.38,135.24,135.83,33022.0
2024-01-12 10:00:00,135.56,135.64,134.57,134.58,37771.0,135.56,135.64,134.57,134.58,37771.0
2024-01-12 10:30:00,134.55,134.7,134.19,134.65,51774.0,134.55,134.7,134.19,134.65,51774.0
2024-01-12 11:00:00,134.66,135.12,134.48,134.76,33285.0,134.66,135.12,134.48,134.76,33285.0
2024-01-12 11:30:00,134.79,134.86,134.31,134.42,32567.0,134.79,134.86,134.31,134.42,32567.0
2024-01-12 12:00:00,134.49,134.8,134.33,134.58,31178.0,134.49,134.8,134.33,134.58,31178.0
2024-01-12 12:30:00,134.57,135.1,134.49,134.9,24766.0,134.57,135.1,134.49,134.9,24766.0
2024-01-12 13:00:00,135.0,135.08,134.78,134.96,26229.0,135.0,135.08,134.78,134.96,26229.0
2024-01-12 13:30:00,134.98,135.11,134.9,135.03,29057.0,134.98,135.11,134.9,135.03,29057.0
2024-01-12 14:00:00,135.03,135.2,134.95,135.19,33084.0,135.03,135.2,134.95,135.19,33084.0
2024-01-12 14:30:00,135.22,135.27,134.84,135.05,43744.0,135.22,135.27,134.84,135.05,43744.0
2024-01-12 15:00:00,135.03,135.18,134.87,135.12,52124.0,135.03,135.18,134.87,135.12,52124.0
2024-01-12 15:30:00,135.1,135.89,135.08,135.72,202179.0,135.1,135.89,135.08,135.72,202179.0
2024-01-16 09:30:00,135.3,135.46,134.2,134.22,55567.0,135.3,135.46,134.2,134.22,55567.0
2024-01-16 10:00:00,134.15,135.01,133.97,134.91,38993.0,134.15,135.01,133.97,134.91,38993.0
2024-01-16 10:30:00,134.94,135.91,134.87,135.56,29413.0,134.94,135.91,134.87,135.56,29413.0
2024-01-16 11:00:00,135.52,135.93,135.16,135.69,25320.0,135.52,135.93,135.16,135.69,25320.0
2024-01-16 11:30:00,135.74,135.86,135.5,135.63,21904.0,135.74,135.86,135.5,135.63,21904.0
2024-01-16 12:00:00,135.55,135.65,135.18,135.44,29833.0,135.55,135.65,135.18,135.44,29833.0
2024-01-16 12:30:00,135.43,135.58,135.23,135.43,17469.0,135.43,135.58,135.23,135.43,17469.0
2024-01-16 13:00:00,135.37,135.71,135.36,135.57,23613.0,135.37,135.71,135.36,135.57,23613.0
2024-01-16 13:30:00,135.58,135.62,134.95,135.07,44712.0,135.58,135.62,134.95,135.07,44712.0
2024-01-16 14:00:00,135.08,135.08,134.18,134.45,58598.0,135.08,135.08,134.18,134.45,58598.0
2024-01-16 14:30:00,134.46,134.95,134.41,134.92,33792.0,134.46,134.95,134.41,134.92,33792.0
2024-01-16 15:00:00,134.93,135.34,134.88,135.34,40320.0,134.93,135.34,134.88,135.34,40320.0
2024-01-16 15:30:00,135.36,136.02,135.33,135.99,274369.0,135.36,136.02,135.33,135.99,274369.0
2024-01-17 09:30:00,135.12,135.88,134.23,134.83,56614.0,135.12,135.88,134.23,134.83,56614.0
2024-01-17 10:00:00,134.91,134.93,134.04,134.22,40369.0,134.91,134.93,134.04,134.22,40369.0
2024-01-17 10:30:00,134.21,134.74,134.14,134.72,38330.0,134.21,134.74,134.14,134.72,38330.0
2024-01-17 11:00:00,134.76,135.28,134.62,135.19,29106.0,134.76,135.28,134.62,135.19,29106.0
2024-01-17 11:30:00,135.05,135.05,134.76,134.83,21938.0,135.05,135.05,134.76,134.83,21938.0
2024-01-17 12:00:00,134.82,135.29,134.82,135.05,19053.0,134.82,135.29,134.82,135.05,19053.0
2024-01-17 12:30:00,135.02,135.2,134.73,134.92,41010.0,135.02,135.2,134.73,134.92,41010.0
2024-01-17 13:00:00,134.91,135.12,134.41,134.43,31461.0,134.91,135.12,134.41,134.43,31461.0
2024-01-17 13:30:00,134.44,134.62,134.24,134.6,39453.0,134.44,134.62,134.24,134.6,39453.0
2024-01-17 14:00:00,134.59,134.83,134.44,134.59,30789.0,134.59,134.83,134.44,134.59,30789.0
2024-01-17 14:30:00,134.65,134.9,134.6,134.72,24100.0,134.65,134.9,134.6,134.72,24100.0
2024-01-17 15:00:00,134.74,135.19,134.62,135.15,30155.0,134.74,135.19,134.62,135.15,30155.0
2024-01-17 15:30:00,135.15,135.46,134.87,135.44,180636.0,135.15,135.46,134.87,135.44,180636.0
2024-01-18 09:30:00,135.0,135.0,132.64,132.99,73200.0,135.0,135.0,132.64,132.99,73200.0
2024-01-18 10:00:00,133.15,133.23,132.37,132.46,116590.0,133.15,133.23,132.37,132.46,116590.0
2024-01-18 10:30:00,132.5,132.79,131.33,132.05,257620.0,132.5,132.79,131.33,132.05,257620.0
2024-01-18 11:00:00,132.06,132.4,131.54,132.25,63335.0,132.06,132.4,131.54,132.25,63335.0
2024-01-18 11:30:00,132.22,132.68,132.11,132.46,67380.0,132.22,132.68,132.11,132.46,67380.0
2024-01-18 12:00:00,132.47,132.47,131.26,131.35,61735.0,132.47,132.47,131.26,131.35,61735.0
2024-01-18 12:30:00,131.34,131.6,131.13,131.22,45591.0,131.34,131.6,131.13,131.22,45591.0
2024-01-18 13:00:00,131.17,131.47,131.01,131.22,45284.0,131.17,131.47,131.01,131.22,45284.0
2024-01-18 13:30:00,131.14,131.65,131.12,131.33,42483.0,131.14,131.65,131.12,131.33,42483.0
2024-01-18 14:00:00,131.32,132.16,131.32,132.04,64604.0,131.32,132.16,131.32,132.04,64604.0
2024-01-18 14:30:00,132.05,132.48,131.94,132.37,97510.0,132.05,132.48,131.94,132.37,97510.0
2024-01-18 15:00:00,132.36,132.73,132.11,132.67,66696.0,132.36,132.73,132.11,132.67,66696.0
2024-01-18 15:30:00,132.68,132.83,132.35,132.48,313608.0,132.68,132.83,132.35,132.48,313608.0
2024-01-19 09:30:00,132.67,132.69,129.7,130.39,135158.0,132.67,132.69,129.7,130.39,135158.0
2024-01-19 10:00:00,130.39,130.63,129.22,130.09,105007.0,130.39,130.63,129.22,130.09,105007.0
2024-01-19 10:30:00,130.09,130.61,129.87,130.61,45192.0,130.09,130.61,129.87,130.61,45192.0
2024-01-19 11:00:00,130.66,131.21,130.57,130.91,37140.0,130.66,131.21,130.57,130.91,37140.0
2024-01-19 11:30:00,130.92,131.04,130.6,130.9,36748.0,130.92,131.04,130.6,130.9,36748.0
2024-01-19 12:00:00,130.93,130.93,130.43,130.61,29894.0,130.93,130.93,130.43,130.61,29894.0
2024-01-19 12:30:00,130.6,130.73,130.19,130.56,43828.0,130.6,130.73,130.19,130.56,43828.0
2024-01-19 13:00:00,130.54,130.87,130.26,130.68,46956.0,130.54,130.87,130.26,130.68,46956.0
2024-01-19 13:30:00,130.68,130.72,130.36,130.69,50234.0,130.68,130.72,130.36,130.69,50234.0
2024-01-19 14:00:00,130.69,131.17,130.54,130.97,78814.0,130.69,131.17,130.54,130.97,78814.0
2024-01-19 14:30:00,130.99,131.14,130.69,131.06,102234.0,130.99,131.14,130.69,131.06,102234.0
2024-01-19 15:00:00,131.07,131.11,130.35,130.49,145242.0,131.07,131.11,130.35,130.49,145242.0
2024-01-19 15:30:00,130.49,130.83,130.17,130.51,358980.0,130.49,130.83,130.17,130.51,358980.0
2024-01-22 09:30:00,130.73,131.11,128.77,130.47,127276.0,130.73,131.11,128.77,130.47,127276.0
2024-01-22 10:00:00,130.47,130.7,130.16,130.36,104631.0,130.47,130.7,130.16,130.36,104631.0
2024-01-22 10:30:00,130.39,130.49,129.84,129.96,74536.0,130.39,130.49,129.84,129.96,74536.0
2024-01-22 11:00:00,129.99,130.37,129.77,130.35,25576.0,129.99,130.37,129.77,130.35,25576.0
2024-01-22 11:30:00,130.32,130.46,130.27,130.39,39532.0,130.32,130.46,130.27,130.39,39532.0
2024-01-22 12:00:00,130.38,130.96,130.15,130.96,55643.0,130.38,130.96,130.15,130.96,55643.0
2024-01-22 12:30:00,130.98,131.86,130.98,131.65,67794.0,130.98,131.86,130.98,131.65,67794.0
2024-01-22 13:00:00,131.65,131.65,131.07,131.11,39619.0,131.65,131.65,131.07,131.11,39619.0
2024-01-22 13:30:00,131.13,131.49,131.13,131.39,25944.0,131.13,131.49,131.13,131.39,25944.0
2024-01-22 14:00:00,131.42,131.44,130.86,130.95,33482.0,131.42,131.44,130.86,130.95,33482.0
2024-01-22 14:30:00,130.93,131.02,130.61,130.9,29485.0,130.93,131.02,130.61,130.9,29485.0
2024-01-22 15:00:00,130.94,131.24,130.77,131.11,34276.0,130.94,131.24,130.77,131.11,34276.0
2024-01-22 15:30:00,131.12,131.33,130.93,131.02,188803.0,131.12,131.33,130.93,131.02,188803.0
2024-01-23 09:30:00,132.01,132.64,131.46,131.93,37287.0,132.01,132.64,131.46,131.93,37287.0
2024-01-23 10:00:00,132.0,132.42,131.78,132.19,48358.0,132.0,132.42,131.78,132.19,48358.0
2024-01-23 10:30:00,132.19,132.2,131.28,131.52,36951.0,132.19,132.2,131.28,131.52,36951.0
2024-01-23 11:00:00,131.59,131.89,131.06,131.2,35468.0,131.59,131.89,131.06,131.2,35468.0
2024-01-23 11:30:00,131.18,131.18,130.7,130.85,22120.0,131.18,131.18,130.7,130.85,22120.0
2024-01-23 12:00:00,130.81,130.83,130.52,130.59,16810.0,130.81,130.83,130.52,130.59,16810.0
2024-01-23 12:30:00,130.67,130.68,130.42,130.68,16792.0,130.67,130.68,130.42,130.68,16792.0
2024-01-23 13:00:00,130.64,130.76,130.5,130.71,15438.0,130.64,130.76,130.5,130.71,15438.0
2024-01-23 13:30:00,130.77,131.12,130.63,131.04,14886.0,130.77,131.12,130.63,131.04,14886.0
2024-01-23 14:00:00,131.06,131.4,131.02,131.35,37763.0,131.06,131.4,131.02,131.35,37763.0
2024-01-23 14:30:00,131.42,131.96,131.42,131.86,80991.0,131.42,131.96,131.42,131.86,80991.0
2024-01-23 15:00:00,131.86,132.18,131.84,132.02,40313.0,131.86,132.18,131.84,132.02,40313.0
2024-01-23 15:30:00,132.0,132.04,131.33,131.39,140007.0,132.0,132.04,131.33,131.39,140007.0
2024-01-24 09:30:00,131.54,131.54,130.32,130.48,35440.0,131.54,131.54,130.32,130.48,35440.0
2024-01-24 10:00:00,130.57,130.58,129.53,129.84,33063.0,130.57,130.58,129.53,129.84,33063.0
2024-01-24 10:30:00,129.83,130.67,129.8,130.44,55056.0,129.83,130.67,129.8,130.44,55056.0
2024-01-24 11:00:00,130.5,130.85,130.29,130.75,37296.0,130.5,130.85,130.29,130.75,37296.0
2024-01-24 11:30:00,130.75,130.83,130.35,130.49,20530.0,130.75,130.83,130.35,130.49,20530.0
2024-01-24 12:00:00,130.48,130.51,130.11,130.25,29739.0,130.48,130.51,130.11,130.25,29739.0
2024-01-24 12:30:00,130.26,130.72,130.01,130.69,46970.0,130.26,130.72,130.01,130.69,46970.0
2024-01-24 13:00:00,130.69,130.78,130.08,130.23,17552.0,130.69,130.78,130.08,130.23,17552.0
2024-01-24 13:30:00,130.24,130.33,130.05,130.28,14062.0,130.24,130.33,130.05,130.28,14062.0
2024-01-24 14:00:00,130.29,130.37,130.16,130.19,18413.0,130.29,130.37,130.16,130.19,18413.0
2024-01-24 14:30:00,130.21,130.48,130.11,130.32,20029.0,130.21,130.48,130.11,130.32,20029.0
2024-01-24 15:00:00,130.32,130.54,130.26,130.27,31947.0,130.32,130.54,130.26,130.27,31947.0
2024-01-24 15:30:00,130.29,130.41,129.55,130.2,194067.0,130.29,130.41,129.55,130.2,194067.0
2024-01-25 09:30:00,131.83,132.31,131.29,131.81,67453.0,131.83,132.31,131.29,131.81,67453.0
2024-01-25 10:00:00,131.8,131.89,130.55,130.59,49621.0,131.8,131.89,130.55,130.59,49621.0
2024-01-25 10:30:00,130.51,130.61,129.51,129.93,41326.0,130.51,130.61,129.51,129.93,41326.0
2024-01-25 11:00:00,129.89,130.51,129.82,130.49,70205.0,129.89,130.51,129.82,130.49,70205.0
2024-01-25 11:30:00,130.49,130.95,130.46,130.95,42624.0,130.49,130.95,130.46,130.95,42624.0
2024-01-25 12:00:00,131.06,131.5,130.75,131.31,34571.0,131.06,131.5,130.75,131.31,34571.0
2024-01-25 12:30:00,131.33,131.72,131.25,131.72,28666.0,131.33,131.72,131.25,131.72,28666.0
2024-01-25 13:00:00,131.74,132.27,131.59,131.69,49596.0,131.74,132.27,131.59,131.69,49596.0
2024-01-25 13:30:00,131.7,132.04,131.62,131.93,29934.0,131.7,132.04,131.62,131.93,29934.0
2024-01-25 14:00:00,131.89,132.27,131.78,132.27,17953.0,131.89,132.27,131.78,132.27,17953.0
2024-01-25 14:30:00,132.25,132.4,131.91,131.97,28179.0,132.25,132.4,131.91,131.97,28179.0
2024-01-25 15:00:00,131.95,132.02,131.6,131.92,27772.0,131.95,132.02,131.6,131.92,27772.0
2024-01-25 15:30:00,131.93,132.44,131.85,132.27,211684.0,131.93,132.44,131.85,132.27,211684.0
2024-01-26 09:30:00,131.89,132.53,131.8,131.97,82542.0,131.89,132.53,131.8,131.97,82542.0
2024-01-26 10:00:00,131.99,133.73,131.84,133.66,108710.0,131.99,133.73,131.84,133.66,108710.0
2024-01-26 10:30:00,133.67,133.92,133.32,133.44,51556.0,133.67,133.92,133.32,133.44,51556.0
2024-01-26 11:00:00,133.47,133.59,133.18,133.37,31708.0,133.47,133.59,133.18,133.37,31708.0
2024-01-26 11:30:00,133.29,133.54,133.27,133.3,49055.0,133.29,133.54,133.27,133.3,49055.0
2024-01-26 12:00:00,133.31,133.6,133.12,133.5,33202.0,133.31,133.6,133.12,133.5,33202.0
2024-01-26 12:30:00,133.49,133.49,132.57,132.82,52558.0,133.49,133.49,132.57,132.82,52558.0
2024-01-26 13:00:00,132.89,132.99,132.6,132.69,64813.0,132.89,132.99,132.6,132.69,64813.0
2024-01-26 13:30:00,132.73,132.86,132.32,132.45,36696.0,132.73,132.86,132.32,132.45,36696.0
2024-01-26 14:00:00,132.46,132.69,132.37,132.53,34795.0,132.46,132.69,132.37,132.53,34795.0
2024-01-26 14:30:00,132.55,133.03,132.55,132.84,25407.0,132.55,133.03,132.55,132.84,25407.0
2024-01-26 15:00:00,132.86,132.86,132.51,132.59,34463.0,132.86,132.86,132.51,132.59,34463.0
2024-01-26 15:30:00,132.6,132.84,132.53,132.75,174709.0,132.6,132.84,132.53,132.75,174709.0
2024-01-29 09:30:00,136.47,137.13,135.12,135.19,256778.0,136.47,137.13,135.12,135.19,256778.0
2024-01-29 10:00:00,135.22,135.39,134.0,134.13,91968.0,135.22,135.39,134.0,134.13,91968.0
2024-01-29 10:30:00,134.14,134.14,132.94,133.02,139629.0,134.14,134.14,132.94,133.02,139629.0
2024-01-29 11:00:00,133.08,133.99,132.95,133.37,187959.0,133.08,133.99,132.95,133.37,187959.0
2024-01-29 11:30:00,133.37,134.58,133.3,134.22,287601.0,133.37,134.58,133.3,134.22,287601.0
2024-01-29 12:00:00,134.22,134.41,133.82,134.23,198345.0,134.22,134.41,133.82,134.23,198345.0
2024-01-29 12:30:00,134.21,134.43,133.38,133.41,53050.0,134.21,134.43,133.38,133.41,53050.0
2024-01-29 13:00:00,133.41,133.6,133.02,133.46,51645.0,133.41,133.6,133.02,133.46,51645.0
2024-01-29 13:30:00,133.49,133.5,132.9,133.14,86423.0,133.49,133.5,132.9,133.14,86423.0
2024-01-29 14:00:00,133.12,133.41,132.96,133.41,48470.0,133.12,133.41,132.96,133.41,48470.0
2024-01-29 14:30:00,133.41,133.62,133.29,133.31,45294.0,133.41,133.62,133.29,133.31,45294.0
2024-01-29 15:00:00,133.33,134.25,133.32,133.99,107955.0,133.33,134.25,133.32,133.99,107955.0
2024-01-29 15:30:00,134.04,134.06,133.6,133.77,318041.0,134.04,134.06,133.6,133.77,318041.0
2024-01-30 09:30:00,133.5,133.5,130.81,131.71,131764.0,133.5,133.5,130.81,131.71,131764.0
2024-01-30 10:00:00,131.75,131.95,130.94,131.17,59622.0,131.75,131.95,130.94,131.17,59622.0
2024-01-30 10:30:00,131.13,131.45,130.83,131.36,31341.0,131.13,131.45,130.83,131.36,31341.0
2024-01-30 11:00:00,131.33,131.91,131.2,131.63,39941.0,131.33,131.91,131.2,131.63,39941.0
2024-01-30 11:30:00,131.62,131.81,131.54,131.69,75262.0,131.62,131.81,131.54,131.69,75262.0
2024-01-30 12:00:00,131.66,132.3,131.46,132.19,117268.0,131.66,132.3,131.46,132.19,117268.0
2024-01-30 12:30:00,132.23,132.25,131.68,132.14,91578.0,132.23,132.25,131.68,132.14,91578.0
2024-01-30 13:00:00,132.16,132.79,132.12,132.59,49430.0,132.16,132.79,132.12,132.59,49430.0
2024-01-30 13:30:00,132.61,132.61,132.08,132.21,48594.0,132.61,132.61,132.08,132.21,48594.0
2024-01-30 14:00:00,132.26,132.28,131.92,131.95,38505.0,132.26,132.28,131.92,131.95,38505.0
2024-01-30 14:30:00,131.94,131.94,131.58,131.87,49484.0,131.94,131.94,131.58,131.87,49484.0
2024-01-30 15:00:00,131.79,131.89,131.44,131.68,50205.0,131.79,131.89,131.44,131.68,50205.0
2024-01-30 15:30:00,131.69,131.88,131.29,131.3,301497.0,131.69,131.88,131.29,131.3,301497.0
2024-01-31 09:30:00,131.8,131.98,130.63,130.76,46529.0,131.8,131.98,130.63,130.76,46529.0
2024-01-31 10:00:00,130.82,131.67,130.7,131.59,59680.0,130.82,131.67,130.7,131.59,59680.0
2024-01-31 10:30:00,131.59,132.29,131.44,131.92,42156.0,131.59,132.29,131.44,131.92,42156.0
2024-01-31 11:00:00,131.92,132.09,131.78,131.88,27729.0,131.92,132.09,131.78,131.88,27729.0
2024-01-31 11:30:00,131.9,131.93,131.51,131.66,28674.0,131.9,131.93,131.51,131.66,28674.0
2024-01-31 12:00:00,131.64,132.0,131.55,132.0,22181.0,131.64,132.0,131.55,132.0,22181.0
2024-01-31 12:30:00,131.97,132.13,131.65,132.07,23139.0,131.97,132.13,131.65,132.07,23139.0
2024-01-31 13:00:00,132.06,132.08,131.54,131.7,21342.0,132.06,132.08,131.54,131.7,21342.0
2024-01-31 13:30:00,131.74,131.92,131.72,131.88,23703.0,131.74,131.92,131.72,131.88,23703.0
2024-01-31 14:00:00,131.9,131.95,131.16,131.45,38259.0,131.9,131.95,131.16,131.45,38259.0
2024-01-31 14:30:00,131.48,132.7,131.46,132.3,51655.0,131.48,132.7,131.46,132.3,51655.0
2024-01-31 15:00:00,132.24,132.28,130.72,131.05,58866.0,132.24,132.28,130.72,131.05,58866.0
2024-01-31 15:30:00,131.04,131.16,130.61,130.62,181815.0,131.04,131.16,130.61,130.62,181815.0
2024-02-01 09:30:00,131.31,131.69,130.9,131.26,35995.0,131.31,131.69,130.9,131.26,35995.0
2024-02-01 10:00:00,131.14,132.41,130.86,132.23,46031.0,131.14,132.41,130.86,132.23,46031.0
2024-02-01 10:30:00,132.2,132.75,131.96,132.43,53917.0,132.2,132.75,131.96,132.43,53917.0
2024-02-01 11:00:00,132.49,133.71,132.47,133.71,37351.0,132.49,133.71,132.47,133.71,37351.0
2024-02-01 11:30:00,133.84,134.52,133.83,134.2,60298.0,133.84,134.52,133.83,134.2,60298.0
2024-02-01 12:00:00,134.2,134.74,134.2,134.73,44202.0,134.2,134.74,134.2,134.73,44202.0
2024-02-01 12:30:00,134.71,136.09,134.71,135.84,74735.0,134.71,136.09,134.71,135.84,74735.0
2024-02-01 13:00:00,135.85,135.88,134.6,134.75,38680.0,135.85,135.88,134.6,134.75,38680.0
2024-02-01 13:30:00,134.78,134.96,134.28,134.92,42779.0,134.78,134.96,134.28,134.92,42779.0
2024-02-01 14:00:00,134.92,135.2,134.7,134.75,32393.0,134.92,135.2,134.7,134.75,32393.0
2024-02-01 14:30:00,134.72,135.14,134.58,135.03,40412.0,134.72,135.14,134.58,135.03,40412.0
2024-02-01 15:00:00,135.04,135.09,134.8,135.0,37188.0,135.04,135.09,134.8,135.0,37188.0
2024-02-01 15:30:00,135.01,135.69,134.99,135.67,182703.0,135.01,135.69,134.99,135.67,182703.0
2024-02-02 09:30:00,135.0,135.28,133.93,134.81,52034.0,135.0,135.28,133.93,134.81,52034.0
2024-02-02 10:00:00,134.81,135.82,134.76,135.45,43981.0,134.81,135.82,134.76,135.45,43981.0
2024-02-02 10:30:00,135.56,136.19,135.42,136.12,44200.0,135.56,136.19,135.42,136.12,44200.0
2024-02-02 11:00:00,136.12,136.65,135.68,136.59,42096.0,136.12,136.65,135.68,136.59,42096.0
2024-02-02 11:30:00,136.6,136.86,136.3,136.38,61931.0,136.6,136.86,136.3,136.38,61931.0
2024-02-02 12:00:00,136.47,137.11,136.44,137.1,38375.0,136.47,137.11,136.44,137.1,38375.0
2024-02-02 12:30:00,137.12,137.21,135.93,136.56,140081.0,137.12,137.21,135.93,136.56,140081.0
2024-02-02 13:00:00,136.67,137.81,136.62,137.69,73363.0,136.67,137.81,136.62,137.69,73363.0
2024-02-02 13:30:00,137.64,138.28,137.62,137.85,68514.0,137.64,138.28,137.62,137.85,68514.0
2024-02-02 14:00:00,137.86,138.27,137.74,137.97,77221.0,137.86,138.27,137.74,137.97,77221.0
2024-02-02 14:30:00,137.99,138.81,137.92,138.77,79829.0,137.99,138.81,137.92,138.77,79829.0
2024-02-02 15:00:00,138.8,138.8,138.33,138.63,77840.0,138.8,138.8,138.33,138.63,77840.0
2024-02-02 15:30:00,138.65,138.97,138.46,138.71,381315.0,138.65,138.97,138.46,138.71,381315.0
2024-02-05 09:30:00,137.86,138.08,135.63,136.82,67037.0,137.86,138.08,135.63,136.82,67037.0
2024-02-05 10:00:00,136.77,139.36,136.45,136.53,91819.0,136.77,139.36,136.45,136.53,91819.0
2024-02-05 10:30:00,136.4,136.81,136.22,136.58,65387.0,136.4,136.81,136.22,136.58,65387.0
2024-02-05 11:00:00,136.6,137.17,136.46,136.92,63034.0,136.6,137.17,136.46,136.92,63034.0
2024-02-05 11:30:00,137.0,137.19,136.69,136.72,44025.0,137.0,137.19,136.69,136.72,44025.0
2024-02-05 12:00:00,136.7,136.76,136.36,136.57,37240.0,136.7,136.76,136.36,136.57,37240.0
2024-02-05 12:30:00,136.61,136.7,136.43,136.61,30377.0,136.61,136.7,136.43,136.61,30377.0
2024-02-05 13:00:00,136.62,136.62,136.05,136.18,27988.0,136.62,136.62,136.05,136.18,27988.0
2024-02-05 13:30:00,136.17,136.6,136.17,136.33,26325.0,136.17,136.6,136.17,136.33,26325.0
2024-02-05 14:00:00,136.37,136.45,136.19,136.39,55539.0,136.37,136.45,136.19,136.39,55539.0
2024-02-05 14:30:00,136.39,137.06,136.31,137.05,35397.0,136.39,137.06,136.31,137.05,35397.0
2024-02-05 15:00:00,137.06,137.96,137.03,137.9,74786.0,137.06,137.96,137.03,137.9,74786.0
2024-02-05 15:30:00,137.91,138.08,137.12,137.16,250730.0,137.91,138.08,137.12,137.16,250730.0
2024-02-06 09:30:00,136.72,136.82,135.96,135.96,28278.0,136.72,136.82,135.96,135.96,28278.0
2024-02-06 10:00:00,135.94,136.6,135.74,136.12,60507.0,135.94,136.6,135.74,136.12,60507.0
2024-02-06 10:30:00,136.13,137.11,136.09,136.83,40180.0,136.13,137.11,136.09,136.83,40180.0
2024-02-06 11:00:00,136.84,137.22,136.65,137.06,23012.0,136.84,137.22,136.65,137.06,23012.0
2024-02-06 11:30:00,137.08,137.26,136.53,136.72,32969.0,137.08,137.26,136.53,136.72,32969.0
2024-02-06 12:00:00,136.77,138.0,136.76,137.93,18097.0,136.77,138.0,136.76,137.93,18097.0
2024-02-06 12:30:00,137.95,138.05,137.8,137.94,15306.0,137.95,138.05,137.8,137.94,15306.0
2024-02-06 13:00:00,137.93,138.02,137.62,137.71,15516.0,137.93,138.02,137.62,137.71,15516.0
2024-02-06 13:30:00,137.72,138.33,137.72,138.16,19728.0,137.72,138.33,137.72,138.16,19728.0
2024-02-06 14:00:00,138.13,138.27,137.8,138.27,32592.0,138.13,138.27,137.8,138.27,32592.0
2024-02-06 14:30:00,138.24,138.71,138.06,138.61,26186.0,138.24,138.71,138.06,138.61,26186.0
2024-02-06 15:00:00,138.61,138.69,138.41,138.43,28926.0,138.61,138.69,138.41,138.43,28926.0
2024-02-06 15:30:00,138.44,138.65,137.74,137.76,241408.0,138.44,138.65,137.74,137.76,241408.0
2024-02-07 09:30:00,140.32,141.21,139.8,140.79,164903.0,140.32,141.21,139.8,140.79,164903.0
2024-02-07 10:00:00,140.86,141.33,140.45,140.8,200574.0,140.86,141.33,140.45,140.8,200574.0
2024-02-07 10:30:00,140.88,141.33,140.53,140.94,52527.0,140.88,141.33,140.53,140.94,52527.0
2024-02-07 11:00:00,140.94,140.97,139.77,139.84,36073.0,140.94,140.97,139.77,139.84,36073.0
2024-02-07 11:30:00,139.83,139.92,139.48,139.52,59797.0,139.83,139.92,139.48,139.52,59797.0
2024-02-07 12:00:00,139.57,140.86,139.54,140.86,52349.0,139.57,140.86,139.54,140.86,52349.0
2024-02-07 12:30:00,140.81,140.81,139.96,140.33,18570.0,140.81,140.81,139.96,140.33,18570.0
2024-02-07 13:00:00,140.33,140.54,139.88,140.24,29590.0,140.33,140.54,139.88,140.24,29590.0
2024-02-07 13:30:00,140.3,140.44,139.83,139.83,40505.0,140.3,140.44,139.83,139.83,40505.0
2024-02-07 14:00:00,139.88,140.14,139.8,139.99,35477.0,139.88,140.14,139.8,139.99,35477.0
2024-02-07 14:30:00,140.03,140.4,140.03,140.27,55260.0,140.03,140.4,140.03,140.27,55260.0
2024-02-07 15:00:00,140.27,140.41,139.65,139.66,73377.0,140.27,140.41,139.65,139.66,73377.0
2024-02-07 15:30:00,139.63,140.01,139.54,139.82,257170.0,139.63,140.01,139.54,139.82,257170.0
2024-02-08 09:30:00,139.99,141.23,139.46,140.87,26800.0,139.99,141.23,139.46,140.87,26800.0
2024-02-08 10:00:00,140.83,142.06,140.53,142.03,63011.0,140.83,142.06,140.53,142.03,63011.0
2024-02-08 10:30:00,142.03,142.65,141.75,142.42,94255.0,142.03,142.65,141.75,142.42,94255.0
2024-02-08 11:00:00,142.38,142.82,141.48,141.48,213842.0,142.38,142.82,141.48,141.48,213842.0
2024-02-08 11:30:00,141.49,142.04,141.29,141.67,68961.0,141.49,142.04,141.29,141.67,68961.0
2024-02-08 12:00:00,141.74,142.1,141.26,141.3,127033.0,141.74,142.1,141.26,141.3,127033.0
2024-02-08 12:30:00,141.17,141.35,140.5,140.5,32635.0,141.17,141.35,140.5,140.5,32635.0
2024-02-08 13:00:00,140.59,141.17,140.59,141.09,24283.0,140.59,141.17,140.59,141.09,24283.0
2024-02-08 13:30:00,141.09,141.09,140.27,140.44,20508.0,141.09,141.09,140.27,140.44,20508.0
2024-02-08 14:00:00,140.47,140.6,140.2,140.38,22772.0,140.47,140.6,140.2,140.38,22772.0
2024-02-08 14:30:00,140.42,140.7,140.24,140.32,33887.0,140.42,140.7,140.24,140.32,33887.0
2024-02-08 15:00:00,140.33,140.76,140.32,140.49,38793.0,140.33,140.76,140.32,140.49,38793.0
2024-02-08 15:30:00,140.5,141.0,140.26,140.88,123872.0,140.5,141.0,140.26,140.88,123872.0
2024-02-09 09:30:00,140.24,140.56,139.58,140.09,32979.0,140.24,140.56,139.58,140.09,32979.0
2024-02-09 10:00:00,140.15,140.42,139.71,139.71,30318.0,140.15,140.42,139.71,139.71,30318.0
2024-02-09 10:30:00,139.64,139.77,139.17,139.47,45529.0,139.64,139.77,139.17,139.47,45529.0
2024-02-09 11:00:00,139.51,140.23,139.39,140.11,27148.0,139.51,140.23,139.39,140.11,27148.0
2024-02-09 11:30:00,140.24,140.24,139.97,140.01,21805.0,140.24,140.24,139.97,140.01,21805.0
2024-02-09 12:00:00,140.05,140.49,139.93,140.46,22433.0,140.05,140.49,139.93,140.46,22433.0
2024-02-09 12:30:00,140.46,140.52,140.22,140.44,26839.0,140.46,140.52,140.22,140.44,26839.0
2024-02-09 13:00:00,140.42,140.73,140.23,140.26,29755.0,140.42,140.73,140.23,140.26,29755.0
2024-02-09 13:30:00,140.22,140.23,139.74,140.01,35835.0,140.22,140.23,139.74,140.01,35835.0
2024-02-09 14:00:00,140.06,140.07,139.8,139.8,37409.0,140.06,140.07,139.8,139.8,37409.0
2024-02-09 14:30:00,139.78,139.84,139.26,139.33,50103.0,139.78,139.84,139.26,139.33,50103.0
2024-02-09 15:00:00,139.36,139.82,139.29,139.66,58256.0,139.36,139.82,139.29,139.66,58256.0
2024-02-09 15:30:00,139.67,139.88,139.45,139.49,210536.0,139.67,139.88,139.45,139.49,210536.0
2024-02-12 09:30:00,139.5,140.9,139.0,140.03,61896.0,139.5,140.9,139.0,140.03,61896.0
2024-02-12 10:00:00,140.08,140.63,139.83,140.11,51450.0,140.08,140.63,139.83,140.11,51450.0
2024-02-12 10:30:00,140.18,140.41,139.73,140.12,31864.0,140.18,140.41,139.73,140.12,31864.0
2024-02-12 11:00:00,140.04,141.14,139.98,141.14,38602.0,140.04,141.14,139.98,141.14,38602.0
2024-02-12 11:30:00,141.18,141.3,140.92,140.94,43310.0,141.18,141.3,140.92,140.94,43310.0
2024-02-12 12:00:00,141.0,141.2,140.9,141.16,27323.0,141.0,141.2,140.9,141.16,27323.0
2024-02-12 12:30:00,141.11,141.81,140.97,141.79,23246.0,141.11,141.81,140.97,141.79,23246.0
2024-02-12 13:00:00,141.77,142.11,141.65,142.06,197342.0,141.77,142.11,141.65,142.06,197342.0
2024-02-12 13:30:00,141.99,142.47,141.98,142.31,37028.0,141.99,142.47,141.98,142.31,37028.0
2024-02-12 14:00:00,142.31,143.02,142.31,142.58,90103.0,142.31,143.02,142.31,142.58,90103.0
2024-02-12 14:30:00,142.57,142.62,142.27,142.53,23610.0,142.57,142.62,142.27,142.53,23610.0
2024-02-12 15:00:00,142.56,142.62,142.04,142.18,33712.0,142.56,142.62,142.04,142.18,33712.0
2024-02-12 15:30:00,142.2,143.14,142.14,142.87,186009.0,142.2,143.14,142.14,142.87,186009.0
2024-02-13 09:30:00,141.95,141.95,139.05,139.14,56733.0,141.95,141.95,139.05,139.14,56733.0
2024-02-13 10:00:00,139.13,139.76,138.22,138.75,58754.0,139.13,139.76,138.22,138.75,58754.0
2024-02-13 10:30:00,138.75,139.16,138.29,138.92,100653.0,138.75,139.16,138.29,138.92,100653.0
2024-02-13 11:00:00,138.91,140.05,138.58,139.68,48943.0,138.91,140.05,138.58,139.68,48943.0
2024-02-13 11:30:00,139.71,140.33,139.47,139.89,20236.0,139.71,140.33,139.47,139.89,20236.0
2024-02-13 12:00:00,139.81,140.4,139.8,140.21,23747.0,139.81,140.4,139.8,140.21,23747.0
2024-02-13 12:30:00,140.16,140.47,139.89,140.08,22899.0,140.16,140.47,139.89,140.08,22899.0
2024-02-13 13:00:00,140.05,140.2,139.94,140.1,44158.0,140.05,140.2,139.94,140.1,44158.0
2024-02-13 13:30:00,140.11,140.16,139.19,139.31,33658.0,140.11,140.16,139.19,139.31,33658.0
2024-02-13 14:00:00,139.31,139.59,139.19,139.28,46747.0,139.31,139.59,139.19,139.28,46747.0
2024-02-13 14:30:00,139.28,139.44,138.64,138.84,26956.0,139.28,139.44,138.64,138.84,26956.0
2024-02-13 15:00:00,138.86,139.27,138.69,138.94,46880.0,138.86,139.27,138.69,138.94,46880.0
2024-02-13 15:30:00,138.93,139.9,138.9,139.86,189907.0,138.93,139.9,138.9,139.86,189907.0
2024-02-14 09:30:00,140.55,140.87,138.51,139.0,108445.0,140.55,140.87,138.51,139.0,108445.0
2024-02-14 10:00:00,139.02,139.3,138.74,139.05,53314.0,139.02,139.3,138.74,139.05,53314.0
2024-02-14 10:30:00,139.08,139.47,138.61,138.8,42113.0,139.08,139.47,138.61,138.8,42113.0
2024-02-14 11:00:00,138.71,139.4,138.39,139.4,57646.0,138.71,139.4,138.39,139.4,57646.0
2024-02-14 11:30:00,139.43,139.55,139.15,139.36,23102.0,139.43,139.55,139.15,139.36,23102.0
2024-02-14 12:00:00,139.41,139.85,139.19,139.69,19580.0,139.41,139.85,139.19,139.69,19580.0
2024-02-14 12:30:00,139.68,139.79,139.41,139.51,16665.0,139.68,139.79,139.41,139.51,16665.0
2024-02-14 13:00:00,139.52,139.69,139.27,139.5,15585.0,139.52,139.69,139.27,139.5,15585.0
2024-02-14 13:30:00,139.52,140.22,139.51,140.22,39902.0,139.52,140.22,139.51,140.22,39902.0
2024-02-14 14:00:00,140.25,140.25,139.58,139.91,32190.0,140.25,140.25,139.58,139.91,32190.0
2024-02-14 14:30:00,139.92,139.93,139.43,139.54,36124.0,139.92,139.93,139.43,139.54,36124.0
2024-02-14 15:00:00,139.59,140.24,139.42,140.08,44455.0,139.59,140.24,139.42,140.08,44455.0
2024-02-14 15:30:00,140.09,140.11,139.72,139.88,137790.0,140.09,140.11,139.72,139.88,137790.0
2024-02-15 09:30:00,140.79,144.15,140.36,142.81,170360.0,140.79,144.15,140.36,142.81,170360.0
2024-02-15 10:00:00,142.92,143.27,142.35,142.8,94850.0,142.92,143.27,142.35,142.8,94850.0
2024-02-15 10:30:00,142.53,143.11,141.95,142.34,70714.0,142.53,143.11,141.95,142.34,70714.0
2024-02-15 11:00:00,142.38,142.48,141.66,142.05,60191.0,142.38,142.48,141.66,142.05,60191.0
2024-02-15 11:30:00,142.02,142.23,141.72,142.01,41734.0,142.02,142.23,141.72,142.01,41734.0
2024-02-15 12:00:00,141.95,142.65,141.85,142.22,36569.0,141.95,142.65,141.85,142.22,36569.0
2024-02-15 12:30:00,142.26,142.29,141.51,141.57,22612.0,142.26,142.29,141.51,141.57,22612.0
2024-02-15 13:00:00,141.49,142.06,141.33,141.88,34501.0,141.49,142.06,141.33,141.88,34501.0
2024-02-15 13:30:00,141.9,141.93,141.61,141.75,30916.0,141.9,141.93,141.61,141.75,30916.0
2024-02-15 14:00:00,141.82,142.28,141.77,141.87,40121.0,141.82,142.28,141.77,141.87,40121.0
2024-02-15 14:30:00,141.88,141.99,141.59,141.66,33815.0,141.88,141.99,141.59,141.66,33815.0
2024-02-15 15:00:00,141.68,141.78,141.47,141.72,34660.0,141.68,141.78,141.47,141.72,34660.0
2024-02-15 15:30:00,141.7,142.22,141.55,142.17,108948.0,141.7,142.22,141.55,142.17,108948.0
2024-02-16 09:30:00,141.41,143.25,141.41,142.52,375144.0,141.41,143.25,141.41,142.52,375144.0
2024-02-16 10:00:00,142.47,143.56,142.19,143.53,189799.0,142.47,143.56,142.19,143.53,189799.0
2024-02-16 10:30:00,143.5,143.71,142.79,143.16,98951.0,143.5,143.71,142.79,143.16,98951.0
2024-02-16 11:00:00,143.16,143.81,142.94,143.63,70479.0,143.16,143.81,142.94,143.63,70479.0
2024-02-16 11:30:00,143.73,144.5,143.49,144.13,174057.0,143.73,144.5,143.49,144.13,174057.0
2024-02-16 12:00:00,144.1,144.44,143.99,144.17,89167.0,144.1,144.44,143.99,144.17,89167.0
2024-02-16 12:30:00,144.17,144.59,144.11,144.37,54391.0,144.17,144.59,144.11,144.37,54391.0
2024-02-16 13:00:00,144.33,145.27,144.22,145.19,80885.0,144.33,145.27,144.22,145.19,80885.0
2024-02-16 13:30:00,145.17,145.46,144.8,145.14,83059.0,145.17,145.46,144.8,145.14,83059.0
2024-02-16 14:00:00,145.11,145.4,144.66,144.82,60218.0,145.11,145.4,144.66,144.82,60218.0
2024-02-16 14:30:00,144.82,144.92,143.34,143.48,86486.0,144.82,144.92,143.34,143.48,86486.0
2024-02-16 15:00:00,143.49,143.57,143.16,143.5,78165.0,143.49,143.57,143.16,143.5,78165.0
2024-02-16 15:30:00,143.51,143.68,143.26,143.39,272513.0,143.51,143.68,143.26,143.39,272513.0
2024-02-20 09:30:00,144.62,145.9,144.3,145.5,115819.0,144.62,145.9,144.3,145.5,115819.0
2024-02-20 10:00:00,145.5,146.31,145.21,146.09,65239.0,145.5,146.31,145.21,146.09,65239.0
2024-02-20 10:30:00,146.14,146.23,144.89,145.26,52900.0,146.14,146.23,144.89,145.26,52900.0
2024-02-20 11:00:00,145.25,145.63,145.09,145.47,36508.0,145.25,145.63,145.09,145.47,36508.0
2024-02-20 11:30:00,145.47,145.69,144.9,145.59,85404.0,145.47,145.69,144.9,145.59,85404.0
2024-02-20 12:00:00,145.61,145.75,145.18,145.75,44791.0,145.61,145.75,145.18,145.75,44791.0
2024-02-20 12:30:00,145.71,145.94,145.34,145.75,53657.0,145.71,145.94,145.34,145.75,53657.0
2024-02-20 13:00:00,145.73,146.06,145.6,145.83,53953.0,145.73,146.06,145.6,145.83,53953.0
2024-02-20 13:30:00,145.84,146.0,145.34,145.76,40480.0,145.84,146.0,145.34,145.76,40480.0
2024-02-20 14:00:00,145.73,146.15,145.54,146.07,49105.0,145.73,146.15,145.54,146.07,49105.0
2024-02-20 14:30:00,146.09,146.41,145.92,146.38,46722.0,146.09,146.41,145.92,146.38,46722.0
2024-02-20 15:00:00,146.39,146.4,145.71,146.37,64716.0,146.39,146.4,145.71,146.37,64716.0
2024-02-20 15:30:00,146.42,146.47,145.68,146.31,258197.0,146.42,146.47,145.68,146.31,258197.0
2024-02-21 09:30:00,146.06,146.35,145.34,146.15,52239.0,146.06,146.35,145.34,146.15,52239.0
2024-02-21 10:00:00,146.06,146.35,145.82,145.94,48427.0,146.06,146.35,145.82,145.94,48427.0
2024-02-21 10:30:00,145.92,146.06,145.29,145.55,145351.0,145.92,146.06,145.29,145.55,145351.0
2024-02-21 11:00:00,145.57,146.33,145.51,146.14,56046.0,145.57,146.33,145.51,146.14,56046.0
2024-02-21 11:30:00,146.01,146.39,145.71,146.29,29438.0,146.01,146.39,145.71,146.29,29438.0
2024-02-21 12:00:00,146.28,146.3,145.87,146.15,30521.0,146.28,146.3,145.87,146.15,30521.0
2024-02-21 12:30:00,146.11,146.25,145.92,146.15,53582.0,146.11,146.25,145.92,146.15,53582.0
2024-02-21 13:00:00,146.14,146.46,145.81,146.42,37160.0,146.14,146.46,145.81,146.42,37160.0
2024-02-21 13:30:00,146.48,146.5,146.01,146.03,28781.0,146.48,146.5,146.01,146.03,28781.0
2024-02-21 14:00:00,145.95,146.2,145.52,145.73,26084.0,145.95,146.2,145.52,145.73,26084.0
2024-02-21 14:30:00,145.72,145.79,145.35,145.44,31356.0,145.72,145.79,145.35,145.44,31356.0
2024-02-21 15:00:00,145.42,145.42,145.02,145.13,39937.0,145.42,145.42,145.02,145.13,39937.0
2024-02-21 15:30:00,145.14,146.02,145.14,145.43,289271.0,145.14,146.02,145.14,145.43,289271.0
2024-02-22 09:30:00,144.43,144.9,143.4,144.88,65837.0,144.43,144.9,143.4,144.88,65837.0
2024-02-22 10:00:00,144.88,144.92,144.0,144.68,62752.0,144.88,144.92,144.0,144.68,62752.0
2024-02-22 10:30:00,144.63,145.14,144.56,145.09,49504.0,144.63,145.14,144.56,145.09,49504.0
2024-02-22 11:00:00,145.03,145.14,144.67,145.1,36583.0,145.03,145.14,144.67,145.1,36583.0
2024-02-22 11:30:00,145.18,145.61,145.03,145.06,31746.0,145.18,145.61,145.03,145.06,31746.0
2024-02-22 12:00:00,145.06,145.1,144.63,145.06,19650.0,145.06,145.1,144.63,145.06,19650.0
2024-02-22 12:30:00,145.1,145.48,145.09,145.39,16890.0,145.1,145.48,145.09,145.39,16890.0
2024-02-22 13:00:00,145.37,145.84,145.29,145.84,34732.0,145.37,145.84,145.29,145.84,34732.0
2024-02-22 13:30:00,145.84,145.86,145.5,145.64,24887.0,145.84,145.86,145.5,145.64,24887.0
2024-02-22 14:00:00,145.63,146.16,145.63,146.16,37086.0,145.63,146.16,145.63,146.16,37086.0
2024-02-22 14:30:00,146.17,146.37,145.89,146.23,72283.0,146.17,146.37,145.89,146.23,72283.0
2024-02-22 15:00:00,146.21,146.3,145.62,145.88,40397.0,146.21,146.3,145.62,145.88,40397.0
2024-02-22 15:30:00,145.83,145.87,144.72,144.75,211014.0,145.83,145.87,144.72,144.75,211014.0
2024-02-23 09:30:00,145.15,145.32,144.67,145.2,105486.0,145.15,145.32,144.67,145.2,105486.0
2024-02-23 10:00:00,145.23,146.47,145.01,145.76,129177.0,145.23,146.47,145.01,145.76,129177.0
2024-02-23 10:30:00,145.8,146.28,145.65,146.21,62158.0,145.8,146.28,145.65,146.21,62158.0
2024-02-23 11:00:00,146.26,146.28,145.53,145.72,43182.0,146.26,146.28,145.53,145.72,43182.0
2024-02-23 11:30:00,145.72,145.84,145.59,145.76,26173.0,145.72,145.84,145.59,145.76,26173.0
2024-02-23 12:00:00,145.74,146.08,145.72,146.08,24747.0,145.74,146.08,145.72,146.08,24747.0
2024-02-23 12:30:00,146.08,146.11,145.67,145.79,18214.0,146.08,146.11,145.67,145.79,18214.0
2024-02-23 13:00:00,145.74,145.86,145.38,145.8,23737.0,145.74,145.86,145.38,145.8,23737.0
2024-02-23 13:30:00,145.82,145.84,145.57,145.62,37464.0,145.82,145.84,145.57,145.62,37464.0
2024-02-23 14:00:00,145.59,145.83,145.49,145.73,25959.0,145.59,145.83,145.49,145.73,25959.0
2024-02-23 14:30:00,145.73,145.76,145.49,145.62,19143.0,145.73,145.76,145.49,145.62,19143.0
2024-02-23 15:00:00,145.57,146.28,145.57,146.11,81351.0,145.57,146.28,145.57,146.11,81351.0
2024-02-23 15:30:00,146.08,146.26,145.79,145.87,205585.0,146.08,146.26,145.79,145.87,205585.0
2024-02-26 09:30:00,145.62,146.4,144.9,146.28,88508.0,145.62,146.4,144.9,146.28,88508.0
2024-02-26 10:00:00,146.13,146.44,145.78,146.31,49951.0,146.13,146.44,145.78,146.31,49951.0
2024-02-26 10:30:00,146.37,146.84,146.22,146.84,53153.0,146.37,146.84,146.22,146.84,53153.0
2024-02-26 11:00:00,146.81,146.87,146.09,146.1,35292.0,146.81,146.87,146.09,146.1,35292.0
2024-02-26 11:30:00,146.11,146.21,145.66,145.87,72837.0,146.11,146.21,145.66,145.87,72837.0
2024-02-26 12:00:00,145.88,146.25,145.8,146.22,65486.0,145.88,146.25,145.8,146.22,65486.0
2024-02-26 12:30:00,146.21,146.21,145.7,146.08,50361.0,146.21,146.21,145.7,146.08,50361.0
2024-02-26 13:00:00,146.05,146.15,145.83,145.86,30633.0,146.05,146.15,145.83,145.86,30633.0
2024-02-26 13:30:00,145.85,146.32,145.78,146.14,19958.0,145.85,146.32,145.78,146.14,19958.0
2024-02-26 14:00:00,146.15,146.2,145.19,145.3,44346.0,146.15,146.2,145.19,145.3,44346.0
2024-02-26 14:30:00,145.34,145.82,145.24,145.61,24743.0,145.34,145.82,145.24,145.61,24743.0
2024-02-26 15:00:00,145.64,146.18,145.56,146.14,33145.0,145.64,146.18,145.56,146.14,33145.0
2024-02-26 15:30:00,146.12,146.71,145.73,145.77,323478.0,146.12,146.71,145.73,145.77,323478.0
2024-02-27 09:30:00,145.25,146.78,145.21,146.65,60715.0,145.25,146.78,145.21,146.65,60715.0
2024-02-27 10:00:00,146.66,147.11,146.36,146.93,59714.0,146.66,147.11,146.36,146.93,59714.0
2024-02-27 10:30:00,147.0,147.13,146.57,146.94,92424.0,147.0,147.13,146.57,146.94,92424.0
2024-02-27 11:00:00,146.9,147.71,146.85,147.44,66326.0,146.9,147.71,146.85,147.44,66326.0
2024-02-27 11:30:00,147.45,147.98,147.44,147.86,40943.0,147.45,147.98,147.44,147.86,40943.0
2024-02-27 12:00:00,147.87,148.07,147.72,147.78,38687.0,147.87,148.07,147.72,147.78,38687.0
2024-02-27 12:30:00,147.81,148.13,147.75,147.81,40569.0,147.81,148.13,147.75,147.81,40569.0
2024-02-27 13:00:00,147.74,147.83,147.36,147.4,91620.0,147.74,147.83,147.36,147.4,91620.0
2024-02-27 13:30:00,147.43,147.83,147.43,147.77,35890.0,147.43,147.83,147.43,147.77,35890.0
2024-02-27 14:00:00,147.77,148.58,147.6,148.33,94155.0,147.77,148.58,147.6,148.33,94155.0
2024-02-27 14:30:00,148.33,148.55,148.1,148.31,47158.0,148.33,148.55,148.1,148.31,47158.0
2024-02-27 15:00:00,148.31,148.54,148.2,148.4,64690.0,148.31,148.54,148.2,148.4,64690.0
2024-02-27 15:30:00,148.36,149.09,148.32,148.9,290818.0,148.36,149.09,148.32,148.9,290818.0
2024-02-28 09:30:00,148.97,148.97,146.74,147.61,60722.0,148.97,148.97,146.74,147.61,60722.0
2024-02-28 10:00:00,147.67,147.88,146.45,146.69,69882.0,147.67,147.88,146.45,146.69,69882.0
2024-02-28 10:30:00,146.75,147.0,146.29,146.7,49989.0,146.75,147.0,146.29,146.7,49989.0
2024-02-28 11:00:00,146.68,147.58,146.49,147.31,155793.0,146.68,147.58,146.49,147.31,155793.0
2024-02-28 11:30:00,147.24,147.24,146.16,146.17,45291.0,147.24,147.24,146.16,146.17,45291.0
2024-02-28 12:00:00,146.14,146.3,145.8,146.16,73043.0,146.14,146.3,145.8,146.16,73043.0
2024-02-28 12:30:00,146.14,146.7,145.93,146.61,34891.0,146.14,146.7,145.93,146.61,34891.0
2024-02-28 13:00:00,146.61,146.77,146.01,146.15,29677.0,146.61,146.77,146.01,146.15,29677.0
2024-02-28 13:30:00,146.17,146.46,146.09,146.46,34415.0,146.17,146.46,146.09,146.46,34415.0
2024-02-28 14:00:00,146.46,146.58,145.71,146.16,80582.0,146.46,146.58,145.71,146.16,80582.0
2024-02-28 14:30:00,146.19,146.29,145.59,145.86,148310.0,146.19,146.29,145.59,145.86,148310.0
2024-02-28 15:00:00,145.9,146.14,145.83,145.89,60937.0,145.9,146.14,145.83,145.89,60937.0
2024-02-28 15:30:00,145.88,146.23,145.75,146.16,235506.0,145.88,146.23,145.75,146.16,235506.0
2024-02-29 09:30:00,147.12,147.31,146.29,147.0,75189.0,147.12,147.31,146.29,147.0,75189.0
2024-02-29 10:00:00,146.89,147.01,146.09,146.44,26643.0,146.89,147.01,146.09,146.44,26643.0
2024-02-29 10:30:00,146.49,147.04,146.34,147.02,44650.0,146.49,147.04,146.34,147.02,44650.0
2024-02-29 11:00:00,146.97,147.34,146.68,146.73,30653.0,146.97,147.34,146.68,146.73,30653.0
2024-02-29 11:30:00,146.66,147.0,146.35,146.92,17014.0,146.66,147.0,146.35,146.92,17014.0
2024-02-29 12:00:00,146.93,147.1,146.63,146.67,15745.0,146.93,147.1,146.63,146.67,15745.0
2024-02-29 12:30:00,146.61,147.05,146.54,147.0,24218.0,146.61,147.05,146.54,147.0,24218.0
2024-02-29 13:00:00,147.02,147.16,146.62,146.88,39703.0,147.02,147.16,146.62,146.88,39703.0
2024-02-29 13:30:00,146.89,146.94,146.44,146.69,13023.0,146.89,146.94,146.44,146.69,13023.0
2024-02-29 14:00:00,146.65,146.76,146.34,146.39,20567.0,146.65,146.76,146.34,146.39,20567.0
2024-02-29 14:30:00,146.38,146.58,146.07,146.53,44055.0,146.38,146.58,146.07,146.53,44055.0
2024-02-29 15:00:00,146.54,146.69,146.24,146.29,39459.0,146.54,146.69,146.24,146.29,39459.0
2024-02-29 15:30:00,146.3,147.17,146.26,146.49,277948.0,146.3,147.17,146.26,146.49,277948.0
2024-03-01 09:30:00,145.98,146.42,145.43,146.12,39365.0,145.98,146.42,145.43,146.12,39365.0
2024-03-01 10:00:00,146.14,147.11,146.14,147.11,26921.0,146.14,147.11,146.14,147.11,26921.0
2024-03-01 10:30:00,147.09,147.21,146.87,147.07,63007.0,147.09,147.21,146.87,147.07,63007.0
2024-03-01 11:00:00,147.07,148.13,147.04,147.36,71912.0,147.07,148.13,147.04,147.36,71912.0
2024-03-01 11:30:00,147.4,148.36,147.29,148.3,80347.0,147.4,148.36,147.29,148.3,80347.0
2024-03-01 12:00:00,148.3,148.62,148.18,148.44,24225.0,148.3,148.62,148.18,148.44,24225.0
2024-03-01 12:30:00,148.41,148.8,148.16,148.27,44580.0,148.41,148.8,148.16,148.27,44580.0
2024-03-01 13:00:00,148.26,148.67,148.15,148.67,31840.0,148.26,148.67,148.15,148.67,31840.0
2024-03-01 13:30:00,148.65,148.82,148.5,148.65,22755.0,148.65,148.82,148.5,148.65,22755.0
2024-03-01 14:00:00,148.66,149.13,148.66,149.03,24474.0,148.66,149.13,148.66,149.03,24474.0
2024-03-01 14:30:00,149.09,149.22,148.95,148.95,38821.0,149.09,149.22,148.95,148.95,38821.0
2024-03-01 15:00:00,148.93,149.29,148.77,149.0,98419.0,148.93,149.29,148.77,149.0,98419.0
2024-03-01 15:30:00,149.0,149.1,148.34,148.42,252974.0,149.0,149.1,148.34,148.42,252974.0
2024-03-04 09:30:00,148.28,148.97,147.55,147.74,46094.0,148.28,148.97,147.55,147.74,46094.0
2024-03-04 10:00:00,147.67,148.53,147.57,147.67,44241.0,147.67,148.53,147.57,147.67,44241.0
2024-03-04 10:30:00,147.64,147.64,146.97,147.09,36658.0,147.64,147.64,146.97,147.09,36658.0
2024-03-04 11:00:00,147.11,147.71,147.06,147.31,41919.0,147.11,147.71,147.06,147.31,41919.0
2024-03-04 11:30:00,147.3,147.4,146.98,147.14,28595.0,147.3,147.4,146.98,147.14,28595.0
2024-03-04 12:00:00,147.19,147.2,146.45,146.5,33961.0,147.19,147.2,146.45,146.5,33961.0
2024-03-04 12:30:00,146.5,146.59,146.15,146.19,30826.0,146.5,146.59,146.15,146.19,30826.0
2024-03-04 13:00:00,146.18,146.63,145.92,146.0,35871.0,146.18,146.63,145.92,146.0,35871.0
2024-03-04 13:30:00,146.01,146.13,145.84,146.08,30406.0,146.01,146.13,145.84,146.08,30406.0
2024-03-04 14:00:00,146.08,146.3,145.78,146.17,31273.0,146.08,146.3,145.78,146.17,31273.0
2024-03-04 14:30:00,146.19,146.49,145.96,146.44,58035.0,146.19,146.49,145.96,146.44,58035.0
2024-03-04 15:00:00,146.4,146.63,146.14,146.23,59423.0,146.4,146.63,146.14,146.23,59423.0
2024-03-04 15:30:00,146.24,146.54,145.99,146.41,231999.0,146.24,146.54,145.99,146.41,231999.0
2024-03-05 09:30:00,148.12,150.87,147.81,150.63,127001.0,148.12,150.87,147.81,150.63,127001.0
2024-03-05 10:00:00,150.7,151.22,149.5,149.7,64564.0,150.7,151.22,149.5,149.7,64564.0
2024-03-05 10:30:00,149.68,150.63,149.55,150.02,58488.0,149.68,150.63,149.55,150.02,58488.0
2024-03-05 11:00:00,150.05,150.28,149.66,150.0,27747.0,150.05,150.28,149.66,150.0,27747.0
2024-03-05 11:30:00,149.98,150.03,149.43,149.86,25100.0,149.98,150.03,149.43,149.86,25100.0
2024-03-05 12:00:00,149.88,149.89,149.35,149.79,36251.0,149.88,149.89,149.35,149.79,36251.0
2024-03-05 12:30:00,149.79,150.03,149.71,149.93,24752.0,149.79,150.03,149.71,149.93,24752.0
2024-03-05 13:00:00,149.97,150.43,149.93,150.19,37380.0,149.97,150.43,149.93,150.19,37380.0
2024-03-05 13:30:00,150.17,150.41,149.89,150.29,40906.0,150.17,150.41,149.89,150.29,40906.0
2024-03-05 14:00:00,150.3,150.39,150.09,150.28,19799.0,150.3,150.39,150.09,150.28,19799.0
2024-03-05 14:30:00,150.26,150.26,149.25,149.36,35722.0,150.26,150.26,149.25,149.36,35722.0
2024-03-05 15:00:00,149.33,149.45,148.57,148.6,66810.0,149.33,149.45,148.57,148.6,66810.0
2024-03-05 15:30:00,148.59,149.19,148.48,149.14,267418.0,148.59,149.19,148.48,149.14,267418.0
2024-03-06 09:30:00,149.98,150.18,148.88,149.46,67044.0,149.98,150.18,148.88,149.46,67044.0
2024-03-06 10:00:00,149.32,149.63,148.14,148.45,70172.0,149.32,149.63,148.14,148.45,70172.0
2024-03-06 10:30:00,148.41,148.79,148.35,148.67,60047.0,148.41,148.79,148.35,148.67,60047.0
2024-03-06 11:00:00,148.64,148.72,148.33,148.45,31407.0,148.64,148.72,148.33,148.45,31407.0
2024-03-06 11:30:00,148.4,148.74,148.23,148.54,26322.0,148.4,148.74,148.23,148.54,26322.0
2024-03-06 12:00:00,148.56,148.75,148.41,148.72,31684.0,148.56,148.75,148.41,148.72,31684.0
2024-03-06 12:30:00,148.75,149.1,148.7,148.95,50073.0,148.75,149.1,148.7,148.95,50073.0
2024-03-06 13:00:00,148.97,149.02,148.66,148.82,60771.0,148.97,149.02,148.66,148.82,60771.0
2024-03-06 13:30:00,148.87,148.87,148.13,148.53,29481.0,148.87,148.87,148.13,148.53,29481.0
2024-03-06 14:00:00,148.49,149.01,148.34,148.96,90329.0,148.49,149.01,148.34,148.96,90329.0
2024-03-06 14:30:00,148.96,149.1,148.73,149.0,32116.0,148.96,149.1,148.73,149.0,32116.0
2024-03-06 15:00:00,148.97,149.04,148.71,148.85,41385.0,148.97,149.04,148.71,148.85,41385.0
2024-03-06 15:30:00,148.84,149.38,148.43,149.16,391316.0,148.84,149.38,148.43,149.16,391316.0
2024-03-07 09:30:00,151.23,151.23,148.87,149.26,101683.0,151.23,151.23,148.87,149.26,101683.0
2024-03-07 10:00:00,149.27,149.53,148.03,148.56,67389.0,149.27,149.53,148.03,148.56,67389.0
2024-03-07 10:30:00,148.6,148.96,148.28,148.85,60557.0,148.6,148.96,148.28,148.85,60557.0
2024-03-07 11:00:00,148.84,148.97,148.43,148.58,71115.0,148.84,148.97,148.43,148.58,71115.0
2024-03-07 11:30:00,148.51,148.71,148.15,148.6,50702.0,148.51,148.71,148.15,148.6,50702.0
2024-03-07 12:00:00,148.63,148.81,148.3,148.33,47879.0,148.63,148.81,148.3,148.33,47879.0
2024-03-07 12:30:00,148.33,148.85,148.32,148.53,37266.0,148.33,148.85,148.32,148.53,37266.0
2024-03-07 13:00:00,148.58,149.02,148.51,148.94,30142.0,148.58,149.02,148.51,148.94,30142.0
2024-03-07 13:30:00,148.94,149.6,148.92,149.33,51591.0,148.94,149.6,148.92,149.33,51591.0
2024-03-07 14:00:00,149.32,149.89,149.29,149.72,41438.0,149.32,149.89,149.29,149.72,41438.0
2024-03-07 14:30:00,149.68,149.78,149.48,149.58,42462.0,149.68,149.78,149.48,149.58,42462.0
2024-03-07 15:00:00,149.55,150.02,149.38,149.82,42602.0,149.55,150.02,149.38,149.82,42602.0
2024-03-07 15:30:00,149.81,150.2,149.73,149.99,189667.0,149.81,150.2,149.73,149.99,189667.0
2024-03-08 09:30:00,149.74,149.75,148.83,148.92,109776.0,149.74,149.75,148.83,148.92,109776.0
2024-03-08 10:00:00,148.95,149.1,147.65,147.81,117728.0,148.95,149.1,147.65,147.81,117728.0
2024-03-08 10:30:00,147.8,148.49,147.71,148.42,107078.0,147.8,148.49,147.71,148.42,107078.0
2024-03-08 11:00:00,148.44,148.55,147.88,148.05,44173.0,148.44,148.55,147.88,148.05,44173.0
2024-03-08 11:30:00,148.06,148.22,147.32,147.5,159510.0,148.06,148.22,147.32,147.5,159510.0
2024-03-08 12:00:00,147.48,147.76,146.94,147.17,57060.0,147.48,147.76,146.94,147.17,57060.0
2024-03-08 12:30:00,147.17,147.43,146.72,146.92,104896.0,147.17,147.43,146.72,146.92,104896.0
2024-03-08 13:00:00,146.96,147.6,146.71,147.55,22880.0,146.96,147.6,146.71,147.55,22880.0
2024-03-08 13:30:00,147.58,147.62,146.98,147.28,119092.0,147.58,147.62,146.98,147.28,119092.0
2024-03-08 14:00:00,147.28,148.12,147.21,148.11,31740.0,147.28,148.12,147.21,148.11,31740.0
2024-03-08 14:30:00,148.15,148.69,147.94,148.41,40575.0,148.15,148.69,147.94,148.41,40575.0
2024-03-08 15:00:00,148.43,148.74,147.47,147.48,63430.0,148.43,148.74,147.47,147.48,63430.0
2024-03-08 15:30:00,147.5,148.07,147.42,147.92,249677.0,147.5,148.07,147.42,147.92,249677.0
2024-03-11 09:30:00,148.1,148.18,146.72,147.29,121160.0,148.1,148.18,146.72,147.29,121160.0
2024-03-11 10:00:00,147.32,147.48,146.53,147.13,163843.0,147.32,147.48,146.53,147.13,163843.0
2024-03-11 10:30:00,147.12,147.64,146.97,147.27,76694.0,147.12,147.64,146.97,147.27,76694.0
2024-03-11 11:00:00,147.27,147.3,146.92,147.22,56905.0,147.27,147.3,146.92,147.22,56905.0
2024-03-11 11:30:00,147.21,148.14,147.01,148.08,125972.0,147.21,148.14,147.01,148.08,125972.0
2024-03-11 12:00:00,148.11,148.12,147.26,147.51,73243.0,148.11,148.12,147.26,147.51,73243.0
2024-03-11 12:30:00,147.55,147.96,147.55,147.83,59232.0,147.55,147.96,147.55,147.83,59232.0
2024-03-11 13:00:00,147.83,148.92,147.82,148.9,82502.0,147.83,148.92,147.82,148.9,82502.0
2024-03-11 13:30:00,148.96,149.09,148.36,148.81,107560.0,148.96,149.09,148.36,148.81,107560.0
2024-03-11 14:00:00,148.92,149.16,148.77,149.08,59821.0,148.92,149.16,148.77,149.08,59821.0
2024-03-11 14:30:00,149.08,149.17,148.75,149.09,52759.0,149.08,149.17,148.75,149.09,52759.0
2024-03-11 15:00:00,149.07,149.08,148.58,148.89,80325.0,149.07,149.08,148.58,148.89,80325.0
2024-03-11 15:30:00,148.86,149.35,148.82,149.03,233643.0,148.86,149.35,148.82,149.03,233643.0
2024-03-12 09:30:00,149.4,150.45,148.69,150.23,162970.0,149.4,150.45,148.69,150.23,162970.0
2024-03-12 10:00:00,150.23,150.61,149.45,150.54,165357.0,150.23,150.61,149.45,150.54,165357.0
2024-03-12 10:30:00,150.54,150.64,149.84,150.63,91416.0,150.54,150.64,149.84,150.63,91416.0
2024-03-12 11:00:00,150.63,150.74,149.98,150.33,141922.0,150.63,150.74,149.98,150.33,141922.0
2024-03-12 11:30:00,150.38,150.41,149.85,149.9,64926.0,150.38,150.41,149.85,149.9,64926.0
2024-03-12 12:00:00,149.95,149.95,149.37,149.45,41360.0,149.95,149.95,149.37,149.45,41360.0
2024-03-12 12:30:00,149.44,149.88,149.31,149.56,58556.0,149.44,149.88,149.31,149.56,58556.0
2024-03-12 13:00:00,149.56,149.57,148.83,148.94,71470.0,149.56,149.57,148.83,148.94,71470.0
2024-03-12 13:30:00,148.94,149.98,148.87,149.74,93220.0,148.94,149.98,148.87,149.74,93220.0
2024-03-12 14:00:00,149.76,149.97,149.47,149.87,95664.0,149.76,149.97,149.47,149.87,95664.0
2024-03-12 14:30:00,149.84,150.46,149.8,150.4,152673.0,149.84,150.46,149.8,150.4,152673.0
2024-03-12 15:00:00,150.37,150.59,149.93,150.48,153434.0,150.37,150.59,149.93,150.48,153434.0
2024-03-12 15:30:00,150.46,150.51,149.39,149.73,376261.0,150.46,150.51,149.39,149.73,376261.0
2024-03-13 09:30:00,129.15,133.37,128.5,129.34,2141898.0,129.15,133.37,128.5,129.34,2141898.0
2024-03-13 10:00:00,129.36,130.1,127.0,128.22,1245056.0,129.36,130.1,127.0,128.22,1245056.0
2024-03-13 10:30:00,128.26,128.56,126.8,127.45,787777.0,128.26,128.56,126.8,127.45,787777.0
2024-03-13 11:00:00,127.45,128.79,126.9,128.65,738777.0,127.45,128.79,126.9,128.65,738777.0
2024-03-13 11:30:00,128.69,128.77,127.4,127.8,534168.0,128.69,128.77,127.4,127.8,534168.0
2024-03-13 12:00:00,127.77,129.21,127.17,128.71,493556.0,127.77,129.21,127.17,128.71,493556.0
2024-03-13 12:30:00,128.74,129.12,128.02,128.52,511904.0,128.74,129.12,128.02,128.52,511904.0
2024-03-13 13:00:00,128.51,129.06,127.7,128.27,363425.0,128.51,129.06,127.7,128.27,363425.0
2024-03-13 13:30:00,128.28,129.04,128.19,128.68,464184.0,128.28,129.04,128.19,128.68,464184.0
2024-03-13 14:00:00,128.66,129.13,127.76,128.1,692042.0,128.66,129.13,127.76,128.1,692042.0
2024-03-13 14:30:00,128.12,128.59,127.71,128.16,260070.0,128.12,128.59,127.71,128.16,260070.0
2024-03-13 15:00:00,128.18,129.04,128.14,128.47,497573.0,128.18,129.04,128.14,128.47,497573.0
2024-03-13 15:30:00,128.54,128.8,127.92,128.43,1092221.0,128.54,128.8,127.92,128.43,1092221.0
2024-03-14 09:30:00,128.54,129.57,125.8,126.67,529328.0,128.54,129.57,125.8,126.67,529328.0
2024-03-14 10:00:00,126.62,126.62,124.01,124.08,692209.0,126.62,126.62,124.01,124.08,692209.0
2024-03-14 10:30:00,124.07,125.93,124.07,125.48,340573.0,124.07,125.93,124.07,125.48,340573.0
2024-03-14 11:00:00,125.43,126.08,124.88,126.0,234986.0,125.43,126.08,124.88,126.0,234986.0
2024-03-14 11:30:00,125.96,126.33,125.15,125.74,163155.0,125.96,126.33,125.15,125.74,163155.0
2024-03-14 12:00:00,125.78,126.19,125.48,125.96,164910.0,125.78,126.19,125.48,125.96,164910.0
2024-03-14 12:30:00,125.93,126.33,125.37,125.93,143940.0,125.93,126.33,125.37,125.93,143940.0
2024-03-14 13:00:00,125.9,127.39,125.9,126.57,222470.0,125.9,127.39,125.9,126.57,222470.0
2024-03-14 13:30:00,126.62,126.71,125.84,126.12,140348.0,126.62,126.71,125.84,126.12,140348.0
2024-03-14 14:00:00,126.15,127.0,125.96,125.99,166710.0,126.15,127.0,125.96,125.99,166710.0
2024-03-14 14:30:00,126.04,126.08,125.73,125.78,118216.0,126.04,126.08,125.73,125.78,118216.0
2024-03-14 15:00:00,125.75,125.75,124.98,125.08,209742.0,125.75,125.75,124.98,125.08,209742.0
2024-03-14 15:30:00,125.1,125.25,124.22,125.23,588018.0,125.1,125.25,124.22,125.23,588018.0
2024-03-15 09:30:00,125.14,128.38,124.68,128.14,641815.0,125.14,128.38,124.68,128.14,641815.0
2024-03-15 10:00:00,128.05,128.27,127.1,127.55,275958.0,128.05,128.27,127.1,127.55,275958.0
2024-03-15 10:30:00,127.53,127.75,126.32,126.58,184405.0,127.53,127.75,126.32,126.58,184405.0
2024-03-15 11:00:00,126.63,127.94,126.5,127.52,206632.0,126.63,127.94,126.5,127.52,206632.0
2024-03-15 11:30:00,127.55,127.7,126.85,126.94,127158.0,127.55,127.7,126.85,126.94,127158.0
2024-03-15 12:00:00,126.87,126.9,126.48,126.71,89532.0,126.87,126.9,126.48,126.71,89532.0
2024-03-15 12:30:00,126.65,126.87,126.1,126.13,122139.0,126.65,126.87,126.1,126.13,122139.0
2024-03-15 13:00:00,126.06,126.18,125.79,125.98,73457.0,126.06,126.18,125.79,125.98,73457.0
2024-03-15 13:30:00,126.0,126.61,125.73,126.45,74659.0,126.0,126.61,125.73,126.45,74659.0
2024-03-15 14:00:00,126.42,126.74,125.83,125.94,99562.0,126.42,126.74,125.83,125.94,99562.0
2024-03-15 14:30:00,125.91,126.7,125.86,126.5,117479.0,125.91,126.7,125.86,126.5,117479.0
2024-03-15 15:00:00,126.5,127.12,126.4,126.92,152737.0,126.5,127.12,126.4,126.92,152737.0
2024-03-15 15:30:00,126.9,127.65,126.51,127.5,681272.0,126.9,127.65,126.51,127.5,681272.0
2024-03-18 09:30:00,126.72,128.19,126.62,127.69,113563.0,126.72,128.19,126.62,127.69,113563.0
2024-03-18 10:00:00,127.68,127.72,126.9,127.02,93181.0,127.68,127.72,126.9,127.02,93181.0
2024-03-18 10:30:00,126.97,127.63,126.7,127.02,54988.0,126.97,127.63,126.7,127.02,54988.0
2024-03-18 11:00:00,127.04,127.58,126.89,127.57,64697.0,127.04,127.58,126.89,127.57,64697.0
2024-03-18 11:30:00,127.51,127.61,127.34,127.48,49618.0,127.51,127.61,127.34,127.48,49618.0
2024-03-18 12:00:00,127.48,127.73,127.38,127.63,93977.0,127.48,127.73,127.38,127.63,93977.0
2024-03-18 12:30:00,127.65,128.02,127.53,127.93,94215.0,127.65,128.02,127.53,127.93,94215.0
2024-03-18 13:00:00,127.93,128.18,127.84,127.95,67762.0,127.93,128.18,127.84,127.95,67762.0
2024-03-18 13:30:00,127.95,127.95,127.6,127.88,61621.0,127.95,127.95,127.6,127.88,61621.0
2024-03-18 14:00:00,127.88,128.04,127.35,127.46,79885.0,127.88,128.04,127.35,127.46,79885.0
2024-03-18 14:30:00,127.44,127.92,127.19,127.8,69329.0,127.44,127.92,127.19,127.8,69329.0
2024-03-18 15:00:00,127.77,127.79,127.31,127.36,111791.0,127.77,127.79,127.31,127.36,111791.0
2024-03-18 15:30:00,127.35,127.58,126.82,127.27,417504.0,127.35,127.58,126.82,127.27,417504.0
2024-03-19 09:30:00,127.47,128.27,126.98,127.63,108898.0,127.47,128.27,126.98,127.63,108898.0
2024-03-19 10:00:00,127.6,128.03,127.25,127.37,67528.0,127.6,128.03,127.25,127.37,67528.0
2024-03-19 10:30:00,127.3,127.52,126.35,126.59,174957.0,127.3,127.52,126.35,126.59,174957.0
2024-03-19 11:00:00,126.59,127.3,126.27,127.08,73197.0,126.59,127.3,126.27,127.08,73197.0
2024-03-19 11:30:00,127.1,127.21,126.94,127.07,56614.0,127.1,127.21,126.94,127.07,56614.0
2024-03-19 12:00:00,127.08,127.23,126.9,126.92,55230.0,127.08,127.23,126.9,126.92,55230.0
2024-03-19 12:30:00,126.95,127.35,126.74,127.22,78894.0,126.95,127.35,126.74,127.22,78894.0
2024-03-19 13:00:00,127.25,127.72,127.23,127.52,67616.0,127.25,127.72,127.23,127.52,67616.0
2024-03-19 13:30:00,127.52,127.94,127.3,127.89,66585.0,127.52,127.94,127.3,127.89,66585.0
2024-03-19 14:00:00,127.89,128.21,127.73,128.17,133744.0,127.89,128.21,127.73,128.17,133744.0
2024-03-19 14:30:00,128.15,128.19,127.9,127.98,80252.0,128.15,128.19,127.9,127.98,80252.0
2024-03-19 15:00:00,127.97,128.17,127.92,128.15,129787.0,127.97,128.17,127.92,128.15,129787.0
2024-03-19 15:30:00,128.14,128.75,127.96,128.19,387864.0,128.14,128.75,127.96,128.19,387864.0
2024-03-20 09:30:00,127.87,128.8,127.22,127.22,97787.0,127.87,128.8,127.22,127.22,97787.0
2024-03-20 10:00:00,127.28,127.65,127.11,127.35,98653.0,127.28,127.65,127.11,127.35,98653.0
2024-03-20 10:30:00,127.34,127.38,126.94,127.19,62689.0,127.34,127.38,126.94,127.19,62689.0
2024-03-20 11:00:00,127.24,127.44,127.0,127.19,76896.0,127.24,127.44,127.0,127.19,76896.0
2024-03-20 11:30:00,127.14,127.51,127.01,127.18,48000.0,127.14,127.51,127.01,127.18,48000.0
2024-03-20 12:00:00,127.22,127.33,127.06,127.12,45699.0,127.22,127.33,127.06,127.12,45699.0
2024-03-20 12:30:00,127.12,127.41,127.0,127.39,35344.0,127.12,127.41,127.0,127.39,35344.0
2024-03-20 13:00:00,127.37,127.37,126.99,127.06,35936.0,127.37,127.37,126.99,127.06,35936.0
2024-03-20 13:30:00,127.03,127.28,127.01,127.12,33731.0,127.03,127.28,127.01,127.12,33731.0
2024-03-20 14:00:00,127.13,127.54,126.59,126.98,71483.0,127.13,127.54,126.59,126.98,71483.0
2024-03-20 14:30:00,127.01,127.62,126.69,127.41,94477.0,127.01,127.62,126.69,127.41,94477.0
2024-03-20 15:00:00,127.45,127.77,127.22,127.73,88555.0,127.45,127.77,127.22,127.73,88555.0
2024-03-20 15:30:00,127.73,128.17,127.18,128.11,483746.0,127.73,128.17,127.18,128.11,483746.0
2024-03-21 09:30:00,127.7,127.82,127.09,127.37,218885.0,127.7,127.82,127.09,127.37,218885.0
2024-03-21 10:00:00,127.39,127.78,127.23,127.42,113457.0,127.39,127.78,127.23,127.42,113457.0
2024-03-21 10:30:00,127.45,127.45,126.51,126.51,168740.0,127.45,127.45,126.51,126.51,168740.0
2024-03-21 11:00:00,126.54,126.63,125.95,126.38,137847.0,126.54,126.63,125.95,126.38,137847.0
2024-03-21 11:30:00,126.45,126.82,126.34,126.61,100365.0,126.45,126.82,126.34,126.61,100365.0
2024-03-21 12:00:00,126.58,126.58,126.08,126.29,157235.0,126.58,126.58,126.08,126.29,157235.0
2024-03-21 12:30:00,126.33,126.94,126.05,126.53,144555.0,126.33,126.94,126.05,126.53,144555.0
2024-03-21 13:00:00,126.51,126.69,126.16,126.61,74304.0,126.51,126.69,126.16,126.61,74304.0
2024-03-21 13:30:00,126.6,127.24,126.54,127.07,127098.0,126.6,127.24,126.54,127.07,127098.0
2024-03-21 14:00:00,127.07,127.29,126.91,127.28,87282.0,127.07,127.29,126.91,127.28,87282.0
2024-03-21 14:30:00,127.28,127.41,126.83,126.92,169223.0,127.28,127.41,126.83,126.92,169223.0
2024-03-21 15:00:00,126.93,127.92,126.89,127.76,103344.0,126.93,127.92,126.89,127.76,103344.0
2024-03-21 15:30:00,127.77,127.96,127.15,127.2,252026.0,127.77,127.96,127.15,127.2,252026.0
2024-03-22 09:30:00,127.6,127.6,126.69,126.73,53637.0,127.6,127.6,126.69,126.73,53637.0
2024-03-22 10:00:00,126.75,126.88,126.15,126.23,48613.0,126.75,126.88,126.15,126.23,48613.0
2024-03-22 10:30:00,126.23,126.48,125.99,126.25,42638.0,126.23,126.48,125.99,126.25,42638.0
2024-03-22 11:00:00,126.26,126.85,126.26,126.82,58158.0,126.26,126.85,126.26,126.82,58158.0
2024-03-22 11:30:00,126.85,126.85,126.48,126.75,36284.0,126.85,126.85,126.48,126.75,36284.0
2024-03-22 12:00:00,126.71,126.78,126.52,126.68,28441.0,126.71,126.78,126.52,126.68,28441.0
2024-03-22 12:30:00,126.69,126.71,126.44,126.56,19030.0,126.69,126.71,126.44,126.56,19030.0
2024-03-22 13:00:00,126.57,126.74,126.45,126.73,23659.0,126.57,126.74,126.45,126.73,23659.0
2024-03-22 13:30:00,126.73,126.74,126.48,126.6,32335.0,126.73,126.74,126.48,126.6,32335.0
2024-03-22 14:00:00,126.6,126.65,126.44,126.55,23122.0,126.6,126.65,126.44,126.55,23122.0
2024-03-22 14:30:00,126.52,126.52,126.35,126.5,23743.0,126.52,126.52,126.35,126.5,23743.0
2024-03-22 15:00:00,126.49,126.53,126.13,126.27,39853.0,126.49,126.53,126.13,126.27,39853.0
2024-03-22 15:30:00,126.26,126.31,125.56,125.72,256433.0,126.26,126.31,125.56,125.72,256433.0
2024-03-25 09:30:00,126.47,126.7,125.84,126.33,69712.0,126.47,126.7,125.84,126.33,69712.0
2024-03-25 10:00:00,126.38,127.21,126.02,127.12,112529.0,126.38,127.21,126.02,127.12,112529.0
2024-03-25 10:30:00,127.2,127.2,126.2,126.41,103210.0,127.2,127.2,126.2,126.41,103210.0
2024-03-25 11:00:00,126.38,126.53,125.96,126.53,97148.0,126.38,126.53,125.96,126.53,97148.0
2024-03-25 11:30:00,126.54,126.63,126.15,126.41,48678.0,126.54,126.63,126.15,126.41,48678.0
2024-03-25 12:00:00,126.4,126.44,126.21,126.34,51793.0,126.4,126.44,126.21,126.34,51793.0
2024-03-25 12:30:00,126.33,126.4,126.22,126.3,28887.0,126.33,126.4,126.22,126.3,28887.0
2024-03-25 13:00:00,126.3,126.55,126.28,126.34,35880.0,126.3,126.55,126.28,126.34,35880.0
2024-03-25 13:30:00,126.31,126.47,126.23,126.42,38653.0,126.31,126.47,126.23,126.42,38653.0
2024-03-25 14:00:00,126.4,126.4,126.08,126.1,38017.0,126.4,126.4,126.08,126.1,38017.0
2024-03-25 14:30:00,126.08,126.13,125.78,125.86,75139.0,126.08,126.13,125.78,125.86,75139.0
2024-03-25 15:00:00,125.84,125.88,125.63,125.67,65004.0,125.84,125.88,125.63,125.67,65004.0
2024-03-25 15:30:00,125.67,126.32,125.5,126.15,455328.0,125.67,126.32,125.5,126.15,455328.0
2024-03-26 09:30:00,126.0,127.0,125.78,126.48,125600.0,126.0,127.0,125.78,126.48,125600.0
2024-03-26 10:00:00,126.52,126.7,126.34,126.62,84845.0,126.52,126.7,126.34,126.62,84845.0
2024-03-26 10:30:00,126.58,127.19,126.52,126.92,99499.0,126.58,127.19,126.52,126.92,99499.0
2024-03-26 11:00:00,126.92,127.37,126.89,127.17,119468.0,126.92,127.37,126.89,127.17,119468.0
2024-03-26 11:30:00,127.16,127.58,127.1,127.54,61891.0,127.16,127.58,127.1,127.54,61891.0
2024-03-26 12:00:00,127.52,127.78,127.34,127.44,65816.0,127.52,127.78,127.34,127.44,65816.0
2024-03-26 12:30:00,127.44,127.66,127.41,127.6,41003.0,127.44,127.66,127.41,127.6,41003.0
2024-03-26 13:00:00,127.58,127.87,127.55,127.69,59775.0,127.58,127.87,127.55,127.69,59775.0
2024-03-26 13:30:00,127.67,128.16,127.63,128.11,72738.0,127.67,128.16,127.63,128.11,72738.0
2024-03-26 14:00:00,128.08,128.1,127.79,127.96,54232.0,128.08,128.1,127.79,127.96,54232.0
2024-03-26 14:30:00,127.96,128.21,127.85,128.13,72230.0,127.96,128.21,127.85,128.13,72230.0
2024-03-26 15:00:00,128.12,128.5,127.96,128.19,159337.0,128.12,128.5,127.96,128.19,159337.0
2024-03-26 15:30:00,128.19,128.41,127.5,127.55,464229.0,128.19,128.41,127.5,127.55,464229.0
2024-03-27 09:30:00,128.62,129.64,128.21,129.55,92470.0,128.62,129.64,128.21,129.55,92470.0
2024-03-27 10:00:00,129.57,129.68,129.21,129.31,62244.0,129.57,129.68,129.21,129.31,62244.0
2024-03-27 10:30:00,129.31,129.65,129.01,129.12,85928.0,129.31,129.65,129.01,129.12,85928.0
2024-03-27 11:00:00,129.14,130.7,129.1,130.66,79513.0,129.14,130.7,129.1,130.66,79513.0
2024-03-27 11:30:00,130.64,130.82,130.23,130.46,106314.0,130.64,130.82,130.23,130.46,106314.0
2024-03-27 12:00:00,130.47,130.51,130.05,130.36,43992.0,130.47,130.51,130.05,130.36,43992.0
2024-03-27 12:30:00,130.38,130.81,130.27,130.75,48553.0,130.38,130.81,130.27,130.75,48553.0
2024-03-27 13:00:00,130.72,130.79,130.38,130.42,39910.0,130.72,130.79,130.38,130.42,39910.0
2024-03-27 13:30:00,130.39,130.44,129.96,130.2,30863.0,130.39,130.44,129.96,130.2,30863.0
2024-03-27 14:00:00,130.2,130.94,130.14,130.87,72216.0,130.2,130.94,130.14,130.87,72216.0
2024-03-27 14:30:00,130.88,131.44,130.54,131.38,106398.0,130.88,131.44,130.54,131.38,106398.0
2024-03-27 15:00:00,131.37,131.77,131.31,131.69,99205.0,131.37,131.77,131.31,131.69,99205.0
2024-03-27 15:30:00,131.69,132.6,131.67,132.51,433398.0,131.69,132.6,131.67,132.51,433398.0
2024-03-28 09:30:00,132.49,132.93,132.16,132.81,76985.0,132.49,132.93,132.16,132.81,76985.0
2024-03-28 10:00:00,132.81,133.27,132.44,132.74,105876.0,132.81,133.27,132.44,132.74,105876.0
2024-03-28 10:30:00,132.74,133.27,132.59,132.96,63374.0,132.74,133.27,132.59,132.96,63374.0
2024-03-28 11:00:00,132.97,133.46,132.92,133.41,61929.0,132.97,133.46,132.92,133.41,61929.0
2024-03-28 11:30:00,133.41,133.42,132.92,133.17,90382.0,133.41,133.42,132.92,133.17,90382.0
2024-03-28 12:00:00,133.19,133.34,133.08,133.12,113103.0,133.19,133.34,133.08,133.12,113103.0
2024-03-28 12:30:00,133.11,133.27,132.87,132.99,57078.0,133.11,133.27,132.87,132.99,57078.0
2024-03-28 13:00:00,132.98,133.26,132.95,133.17,72262.0,132.98,133.26,132.95,133.17,72262.0
2024-03-28 13:30:00,133.18,133.29,133.05,133.19,92188.0,133.18,133.29,133.05,133.19,92188.0
2024-03-28 14:00:00,133.2,133.85,133.19,133.78,127596.0,133.2,133.85,133.19,133.78,127596.0
2024-03-28 14:30:00,133.76,133.76,133.39,133.63,133362.0,133.76,133.76,133.39,133.63,133362.0
2024-03-28 15:00:00,133.63,133.68,133.01,133.36,196659.0,133.63,133.68,133.01,133.36,196659.0
2024-03-28 15:30:00,133.36,133.94,133.06,133.16,615901.0,133.36,133.94,133.06,133.16,615901.0
2024-04-01 09:30:00,133.63,136.75,133.36,136.52,176785.0,133.63,136.75,133.36,136.52,176785.0
2024-04-01 10:00:00,136.46,137.06,135.78,136.49,306662.0,136.46,137.06,135.78,136.49,306662.0
2024-04-01 10:30:00,136.54,137.14,135.56,135.71,154603.0,136.54,137.14,135.56,135.71,154603.0
2024-04-01 11:00:00,135.63,135.96,135.37,135.68,98879.0,135.63,135.96,135.37,135.68,98879.0
2024-04-01 11:30:00,135.61,136.16,135.57,135.79,104450.0,135.61,136.16,135.57,135.79,104450.0
2024-04-01 12:00:00,135.72,136.05,135.41,135.83,93073.0,135.72,136.05,135.41,135.83,93073.0
2024-04-01 12:30:00,135.82,136.16,135.59,135.8,56334.0,135.82,136.16,135.59,135.8,56334.0
2024-04-01 13:00:00,135.84,136.08,135.67,135.92,54644.0,135.84,136.08,135.67,135.92,54644.0
2024-04-01 13:30:00,135.87,136.19,135.75,135.92,54130.0,135.87,136.19,135.75,135.92,54130.0
2024-04-01 14:00:00,135.92,136.2,135.75,135.98,142302.0,135.92,136.2,135.75,135.98,142302.0
2024-04-01 14:30:00,135.95,136.07,135.22,135.22,60103.0,135.95,136.07,135.22,135.22,60103.0
2024-04-01 15:00:00,135.22,135.33,134.72,135.22,98466.0,135.22,135.33,134.72,135.22,98466.0
2024-04-01 15:30:00,135.24,136.07,135.11,135.9,263340.0,135.24,136.07,135.11,135.9,263340.0
2024-04-02 09:30:00,135.8,135.88,134.6,135.22,235464.0,135.8,135.88,134.6,135.22,235464.0
2024-04-02 10:00:00,135.22,135.68,134.01,134.14,124066.0,135.22,135.68,134.01,134.14,124066.0
2024-04-02 10:30:00,134.14,134.14,133.1,133.51,135315.0,134.14,134.14,133.1,133.51,135315.0
2024-04-02 11:00:00,133.52,133.71,133.13,133.21,107761.0,133.52,133.71,133.13,133.21,107761.0
2024-04-02 11:30:00,133.24,133.63,133.11,133.13,80116.0,133.24,133.63,133.11,133.13,80116.0
2024-04-02 12:00:00,133.14,133.36,132.86,133.08,74180.0,133.14,133.36,132.86,133.08,74180.0
2024-04-02 12:30:00,133.06,133.07,132.84,132.9,41869.0,133.06,133.07,132.84,132.9,41869.0
2024-04-02 13:00:00,132.88,133.24,132.77,133.23,86193.0,132.88,133.24,132.77,133.23,86193.0
2024-04-02 13:30:00,133.23,133.3,132.99,133.19,86500.0,133.23,133.3,132.99,133.19,86500.0
2024-04-02 14:00:00,133.19,133.67,133.18,133.24,55834.0,133.19,133.67,133.18,133.24,55834.0
2024-04-02 14:30:00,133.23,133.36,133.13,133.3,46470.0,133.23,133.36,133.13,133.3,46470.0
2024-04-02 15:00:00,133.32,133.73,133.3,133.62,62466.0,133.32,133.73,133.3,133.62,62466.0
2024-04-02 15:30:00,133.64,134.88,133.57,134.76,386910.0,133.64,134.88,133.57,134.76,386910.0
2024-04-03 09:30:00,134.32,134.9,133.41,133.64,195569.0,134.32,134.9,133.41,133.64,195569.0
2024-04-03 10:00:00,133.67,135.25,133.67,135.15,177692.0,133.67,135.25,133.67,135.15,177692.0
2024-04-03 10:30:00,135.16,136.02,134.84,135.96,82946.0,135.16,136.02,134.84,135.96,82946.0
2024-04-03 11:00:00,135.88,135.88,134.99,135.09,54774.0,135.88,135.88,134.99,135.09,54774.0
2024-04-03 11:30:00,135.14,135.45,134.4,134.4,124897.0,135.14,135.45,134.4,134.4,124897.0
2024-04-03 12:00:00,134.4,134.47,133.78,133.96,39772.0,134.4,134.47,133.78,133.96,39772.0
2024-04-03 12:30:00,133.99,134.33,133.79,134.3,45871.0,133.99,134.33,133.79,134.3,45871.0
2024-04-03 13:00:00,134.33,134.63,134.19,134.6,33744.0,134.33,134.63,134.19,134.6,33744.0
2024-04-03 13:30:00,134.63,134.64,134.21,134.47,25656.0,134.63,134.64,134.21,134.47,25656.0
2024-04-03 14:00:00,134.49,134.77,134.39,134.71,37879.0,134.49,134.77,134.39,134.71,37879.0
2024-04-03 14:30:00,134.74,134.74,134.24,134.36,75410.0,134.74,134.74,134.24,134.36,75410.0
2024-04-03 15:00:00,134.36,134.36,133.96,134.01,76670.0,134.36,134.36,133.96,134.01,76670.0
2024-04-03 15:30:00,133.99,134.5,133.97,134.19,332119.0,133.99,134.5,133.97,134.19,332119.0
2024-04-04 09:30:00,134.77,135.3,133.64,135.3,103780.0,134.77,135.3,133.64,135.3,103780.0
2024-04-04 10:00:00,135.27,135.94,134.89,135.26,121161.0,135.27,135.94,134.89,135.26,121161.0
2024-04-04 10:30:00,135.22,135.54,134.2,134.25,109651.0,135.22,135.54,134.2,134.25,109651.0
2024-04-04 11:00:00,134.2,134.26,133.46,133.9,94941.0,134.2,134.26,133.46,133.9,94941.0
2024-04-04 11:30:00,133.9,134.27,133.71,133.9,70735.0,133.9,134.27,133.71,133.9,70735.0
2024-04-04 12:00:00,133.89,134.15,133.56,133.82,45928.0,133.89,134.15,133.56,133.82,45928.0
2024-04-04 12:30:00,133.82,134.02,133.57,133.99,28671.0,133.82,134.02,133.57,133.99,28671.0
2024-04-04 13:00:00,133.99,134.17,133.35,133.41,43464.0,133.99,134.17,133.35,133.41,43464.0
2024-04-04 13:30:00,133.42,133.7,133.03,133.13,64892.0,133.42,133.7,133.03,133.13,64892.0
2024-04-04 14:00:00,133.13,133.13,132.23,132.23,61947.0,133.13,133.13,132.23,132.23,61947.0
2024-04-04 14:30:00,132.16,132.16,131.25,131.41,102034.0,132.16,132.16,131.25,131.41,102034.0
2024-04-04 15:00:00,131.36,131.36,130.12,130.13,188281.0,131.36,131.36,130.12,130.13,188281.0
2024-04-04 15:30:00,130.15,130.19,129.54,129.75,558852.0,130.15,130.19,129.54,129.75,558852.0
2024-04-05 09:30:00,129.95,130.49,128.81,130.2,469812.0,129.95,130.49,128.81,130.2,469812.0
2024-04-05 10:00:00,130.17,130.39,129.45,129.79,141926.0,130.17,130.39,129.45,129.79,141926.0
2024-04-05 10:30:00,129.8,130.4,129.79,130.21,95841.0,129.8,130.4,129.79,130.21,95841.0
2024-04-05 11:00:00,130.19,130.33,129.97,130.27,59666.0,130.19,130.33,129.97,130.27,59666.0
2024-04-05 11:30:00,130.21,130.65,130.15,130.65,78796.0,130.21,130.65,130.15,130.65,78796.0
2024-04-05 12:00:00,130.66,130.99,130.59,130.8,103046.0,130.66,130.99,130.59,130.8,103046.0
2024-04-05 12:30:00,130.82,131.52,130.62,131.47,142256.0,130.82,131.52,130.62,131.47,142256.0
2024-04-05 13:00:00,131.5,131.52,130.66,130.81,133884.0,131.5,131.52,130.66,130.81,133884.0
2024-04-05 13:30:00,130.81,131.17,130.81,131.06,111842.0,130.81,131.17,130.81,131.06,111842.0
2024-04-05 14:00:00,131.07,131.18,130.8,130.81,177607.0,131.07,131.18,130.8,130.81,177607.0
2024-04-05 14:30:00,130.83,130.92,130.44,130.79,168382.0,130.83,130.92,130.44,130.79,168382.0
2024-04-05 15:00:00,130.8,130.82,130.43,130.46,56327.0,130.8,130.82,130.43,130.46,56327.0
2024-04-05 15:30:00,130.44,130.92,130.19,130.83,592612.0,130.44,130.92,130.19,130.83,592612.0
2024-04-08 09:30:00,129.77,130.45,129.45,129.89,152893.0,129.77,130.45,129.45,129.89,152893.0
2024-04-08 10:00:00,129.87,129.95,129.18,129.19,135599.0,129.87,129.95,129.18,129.19,135599.0
2024-04-08 10:30:00,129.18,129.62,129.17,129.44,145381.0,129.18,129.62,129.17,129.44,145381.0
2024-04-08 11:00:00,129.46,129.49,129.23,129.37,84540.0,129.46,129.49,129.23,129.37,84540.0
2024-04-08 11:30:00,129.38,129.38,128.65,128.74,115224.0,129.38,129.38,128.65,128.74,115224.0
2024-04-08 12:00:00,128.75,129.73,128.75,129.59,59561.0,128.75,129.73,128.75,129.59,59561.0
2024-04-08 12:30:00,129.59,129.72,129.4,129.57,47537.0,129.59,129.72,129.4,129.57,47537.0
2024-04-08 13:00:00,129.58,129.67,128.92,129.07,63828.0,129.58,129.67,128.92,129.07,63828.0
2024-04-08 13:30:00,129.08,129.49,128.87,129.41,83327.0,129.08,129.49,128.87,129.41,83327.0
2024-04-08 14:00:00,129.43,129.43,129.23,129.31,48066.0,129.43,129.43,129.23,129.31,48066.0
2024-04-08 14:30:00,129.29,129.32,128.71,128.72,52572.0,129.29,129.32,128.71,128.72,52572.0
2024-04-08 15:00:00,128.71,129.0,128.7,128.8,53062.0,128.71,129.0,128.7,128.8,53062.0
2024-04-08 15:30:00,128.78,128.78,128.14,128.28,445837.0,128.78,128.78,128.14,128.28,445837.0
2024-04-09 09:30:00,128.01,128.93,127.24,127.39,86039.0,128.01,128.93,127.24,127.39,86039.0
2024-04-09 10:00:00,127.45,127.96,127.04,127.61,65794.0,127.45,127.96,127.04,127.61,65794.0
2024-04-09 10:30:00,127.56,127.56,126.64,127.52,67777.0,127.56,127.56,126.64,127.52,67777.0
2024-04-09 11:00:00,127.56,127.64,127.29,127.48,41923.0,127.56,127.64,127.29,127.48,41923.0
2024-04-09 11:30:00,127.46,127.59,127.23,127.32,49515.0,127.46,127.59,127.23,127.32,49515.0
2024-04-09 12:00:00,127.31,127.31,126.58,127.04,52473.0,127.31,127.31,126.58,127.04,52473.0
2024-04-09 12:30:00,127.04,127.19,126.85,126.92,57767.0,127.04,127.19,126.85,126.92,57767.0
2024-04-09 13:00:00,126.91,127.78,126.86,127.72,73736.0,126.91,127.78,126.86,127.72,73736.0
2024-04-09 13:30:00,127.72,128.21,127.72,128.03,119646.0,127.72,128.21,127.72,128.03,119646.0
2024-04-09 14:00:00,128.0,128.01,127.82,127.9,40629.0,128.0,128.01,127.82,127.9,40629.0
2024-04-09 14:30:00,127.9,127.92,127.63,127.69,58064.0,127.9,127.92,127.63,127.69,58064.0
2024-04-09 15:00:00,127.69,127.75,127.34,127.68,100802.0,127.69,127.75,127.34,127.68,100802.0
2024-04-09 15:30:00,127.68,127.87,127.3,127.35,276316.0,127.68,127.87,127.3,127.35,276316.0
2024-04-10 09:30:00,125.46,126.71,124.91,126.15,99017.0,125.46,126.71,124.91,126.15,99017.0
2024-04-10 10:00:00,126.12,126.99,126.04,126.99,159828.0,126.12,126.99,126.04,126.99,159828.0
2024-04-10 10:30:00,126.97,127.59,126.87,127.46,122649.0,126.97,127.59,126.87,127.46,122649.0
2024-04-10 11:00:00,127.49,127.9,127.3,127.88,99368.0,127.49,127.9,127.3,127.88,99368.0
2024-04-10 11:30:00,127.87,127.88,127.48,127.65,100663.0,127.87,127.88,127.48,127.65,100663.0
2024-04-10 12:00:00,127.65,127.98,127.29,127.88,97753.0,127.65,127.98,127.29,127.88,97753.0
2024-04-10 12:30:00,127.88,128.35,127.82,128.25,73256.0,127.88,128.35,127.82,128.25,73256.0
2024-04-10 13:00:00,128.28,128.65,127.83,128.59,75542.0,128.28,128.65,127.83,128.59,75542.0
2024-04-10 13:30:00,128.55,128.73,128.0,128.65,75290.0,128.55,128.73,128.0,128.65,75290.0
2024-04-10 14:00:00,128.68,128.93,128.56,128.82,67809.0,128.68,128.93,128.56,128.82,67809.0
2024-04-10 14:30:00,128.82,129.19,128.62,128.68,63871.0,128.82,129.19,128.62,128.68,63871.0
2024-04-10 15:00:00,128.68,129.26,128.46,129.05,115033.0,128.68,129.26,128.46,129.05,115033.0
2024-04-10 15:30:00,129.03,129.25,128.68,128.72,232092.0,129.03,129.25,128.68,128.72,232092.0
2024-04-11 09:30:00,130.0,131.0,128.71,129.48,135749.0,130.0,131.0,128.71,129.48,135749.0
2024-04-11 10:00:00,129.4,129.8,128.91,129.59,96530.0,129.4,129.8,128.91,129.59,96530.0
2024-04-11 10:30:00,129.59,129.66,128.88,128.88,53903.0,129.59,129.66,128.88,128.88,53903.0
2024-04-11 11:00:00,128.86,129.64,128.72,129.46,45230.0,128.86,129.64,128.72,129.46,45230.0
2024-04-11 11:30:00,129.46,129.99,129.38,129.93,32023.0,129.46,129.99,129.38,129.93,32023.0
2024-04-11 12:00:00,129.92,130.23,129.9,130.03,31746.0,129.92,130.23,129.9,130.03,31746.0
2024-04-11 12:30:00,130.0,130.36,129.97,130.35,30474.0,130.0,130.36,129.97,130.35,30474.0
2024-04-11 13:00:00,130.39,131.05,130.19,130.86,49483.0,130.39,131.05,130.19,130.86,49483.0
2024-04-11 13:30:00,130.88,130.99,130.68,130.89,47046.0,130.88,130.99,130.68,130.89,47046.0
2024-04-11 14:00:00,130.9,131.39,130.82,131.26,57566.0,130.9,131.39,130.82,131.26,57566.0
2024-04-11 14:30:00,131.26,131.42,130.82,130.86,66922.0,131.26,131.42,130.82,130.86,66922.0
2024-04-11 15:00:00,130.87,131.12,130.73,130.87,68928.0,130.87,131.12,130.73,130.87,68928.0
2024-04-11 15:30:00,130.84,131.04,130.21,130.21,285346.0,130.84,131.04,130.21,130.21,285346.0
2024-04-12 09:30:00,129.15,129.63,128.87,129.32,93452.0,129.15,129.63,128.87,129.32,93452.0
2024-04-12 10:00:00,129.32,129.32,128.2,128.22,90460.0,129.32,129.32,128.2,128.22,90460.0
2024-04-12 10:30:00,128.19,128.22,127.09,127.52,89492.0,128.19,128.22,127.09,127.52,89492.0
2024-04-12 11:00:00,127.52,128.03,127.52,128.03,77532.0,127.52,128.03,127.52,128.03,77532.0
2024-04-12 11:30:00,128.03,128.1,127.63,127.95,75992.0,128.03,128.1,127.63,127.95,75992.0
2024-04-12 12:00:00,127.95,128.06,127.45,127.49,45750.0,127.95,128.06,127.45,127.49,45750.0
2024-04-12 12:30:00,127.5,127.54,127.03,127.06,46404.0,127.5,127.54,127.03,127.06,46404.0
2024-04-12 13:00:00,127.08,127.37,126.79,126.84,63545.0,127.08,127.37,126.79,126.84,63545.0
2024-04-12 13:30:00,126.82,127.09,126.32,126.34,98113.0,126.82,127.09,126.32,126.34,98113.0
2024-04-12 14:00:00,126.3,127.05,126.12,126.53,91943.0,126.3,127.05,126.12,126.53,91943.0
2024-04-12 14:30:00,126.54,126.54,125.96,126.39,61894.0,126.54,126.54,125.96,126.39,61894.0
2024-04-12 15:00:00,126.37,126.45,125.83,125.83,125534.0,126.37,126.45,125.83,125.83,125534.0
2024-04-12 15:30:00,125.85,125.87,124.98,125.21,400243.0,125.85,125.87,124.98,125.21,400243.0
2024-04-15 09:30:00,127.19,128.0,127.0,127.1,138925.0,127.19,128.0,127.0,127.1,138925.0
2024-04-15 10:00:00,127.18,127.18,126.16,126.16,58229.0,127.18,127.18,126.16,126.16,58229.0
2024-04-15 10:30:00,126.16,126.55,126.1,126.4,67106.0,126.16,126.55,126.1,126.4,67106.0
2024-04-15 11:00:00,126.44,126.74,126.16,126.69,114574.0,126.44,126.74,126.16,126.69,114574.0
2024-04-15 11:30:00,126.67,127.17,126.64,127.17,99203.0,126.67,127.17,126.64,127.17,99203.0
2024-04-15 12:00:00,127.17,127.4,126.67,126.75,65261.0,127.17,127.4,126.67,126.75,65261.0
2024-04-15 12:30:00,126.74,126.8,126.19,126.25,66971.0,126.74,126.8,126.19,126.25,66971.0
2024-04-15 13:00:00,126.17,126.29,125.5,125.52,35722.0,126.17,126.29,125.5,125.52,35722.0
2024-04-15 13:30:00,125.46,126.04,125.32,125.87,45554.0,125.46,126.04,125.32,125.87,45554.0
2024-04-15 14:00:00,125.89,125.89,125.37,125.58,54008.0,125.89,125.89,125.37,125.58,54008.0
2024-04-15 14:30:00,125.56,125.91,125.38,125.52,49297.0,125.56,125.91,125.38,125.52,49297.0
2024-04-15 15:00:00,125.48,125.79,125.33,125.69,55159.0,125.48,125.79,125.33,125.69,55159.0
2024-04-15 15:30:00,125.68,126.01,125.33,125.37,289916.0,125.68,126.01,125.33,125.37,289916.0
2024-04-16 09:30:00,124.81,125.72,124.76,124.87,53621.0,124.81,125.72,124.76,124.87,53621.0
2024-04-16 10:00:00,124.87,125.07,124.27,124.37,95373.0,124.87,125.07,124.27,124.37,95373.0
2024-04-16 10:30:00,124.4,124.7,124.0,124.11,47336.0,124.4,124.7,124.0,124.11,47336.0
2024-04-16 11:00:00,124.09,124.22,123.82,124.11,52631.0,124.09,124.22,123.82,124.11,52631.0
2024-04-16 11:30:00,124.11,124.28,123.73,123.8,86405.0,124.11,124.28,123.73,123.8,86405.0
2024-04-16 12:00:00,123.81,123.95,123.52,123.84,62705.0,123.81,123.95,123.52,123.84,62705.0
2024-04-16 12:30:00,123.85,123.97,123.68,123.73,50829.0,123.85,123.97,123.68,123.73,50829.0
2024-04-16 13:00:00,123.72,124.09,123.34,123.9,61246.0,123.72,124.09,123.34,123.9,61246.0
2024-04-16 13:30:00,123.94,123.97,123.4,123.57,146641.0,123.94,123.97,123.4,123.57,146641.0
2024-04-16 14:00:00,123.51,124.21,123.34,123.51,52375.0,123.51,124.21,123.34,123.51,52375.0
2024-04-16 14:30:00,123.52,124.46,123.4,124.3,42503.0,123.52,124.46,123.4,124.3,42503.0
2024-04-16 15:00:00,124.27,124.56,124.13,124.51,189691.0,124.27,124.56,124.13,124.51,189691.0
2024-04-16 15:30:00,124.5,124.5,123.97,124.06,262648.0,124.5,124.5,123.97,124.06,262648.0
2024-04-17 09:30:00,125.07,125.2,124.22,124.22,115263.0,125.07,125.2,124.22,124.22,115263.0
2024-04-17 10:00:00,124.14,124.18,123.44,123.54,79661.0,124.14,124.18,123.44,123.54,79661.0
2024-04-17 10:30:00,123.51,124.2,123.33,123.5,192430.0,123.51,124.2,123.33,123.5,192430.0
2024-04-17 11:00:00,123.48,124.14,123.39,123.64,92036.0,123.48,124.14,123.39,123.64,92036.0
2024-04-17 11:30:00,123.58,124.03,123.27,123.75,80536.0,123.58,124.03,123.27,123.75,80536.0
2024-04-17 12:00:00,123.72,123.73,123.09,123.21,38408.0,123.72,123.73,123.09,123.21,38408.0
2024-04-17 12:30:00,123.19,123.44,123.16,123.32,30137.0,123.19,123.44,123.16,123.32,30137.0
2024-04-17 13:00:00,123.21,123.55,123.21,123.55,40702.0,123.21,123.55,123.21,123.55,40702.0
2024-04-17 13:30:00,123.55,124.05,123.42,124.0,69488.0,123.55,124.05,123.42,124.0,69488.0
2024-04-17 14:00:00,124.02,124.33,123.95,124.27,27997.0,124.02,124.33,123.95,124.27,27997.0
2024-04-17 14:30:00,124.29,124.69,124.2,124.43,73656.0,124.29,124.69,124.2,124.43,73656.0
2024-04-17 15:00:00,124.43,124.43,124.03,124.2,55774.0,124.43,124.43,124.03,124.2,55774.0
2024-04-17 15:30:00,124.19,124.21,123.69,123.71,236011.0,124.19,124.21,123.69,123.71,236011.0
2024-04-18 09:30:00,125.01,125.01,123.22,123.65,56999.0,125.01,125.01,123.22,123.65,56999.0
2024-04-18 10:00:00,123.64,123.71,123.02,123.14,68169.0,123.64,123.71,123.02,123.14,68169.0
2024-04-18 10:30:00,123.22,123.55,122.93,123.38,89521.0,123.22,123.55,122.93,123.38,89521.0
2024-04-18 11:00:00,123.4,123.47,123.01,123.25,97586.0,123.4,123.47,123.01,123.25,97586.0
2024-04-18 11:30:00,123.3,123.44,123.16,123.41,41570.0,123.3,123.44,123.16,123.41,41570.0
2024-04-18 12:00:00,123.39,123.6,123.16,123.6,39659.0,123.39,123.6,123.16,123.6,39659.0
2024-04-18 12:30:00,123.62,123.62,123.18,123.28,34548.0,123.62,123.62,123.18,123.28,34548.0
2024-04-18 13:00:00,123.28,123.37,122.67,123.19,46393.0,123.28,123.37,122.67,123.19,46393.0
2024-04-18 13:30:00,123.2,123.2,122.75,122.77,29696.0,123.2,123.2,122.75,122.77,29696.0
2024-04-18 14:00:00,122.76,122.78,122.38,122.43,63635.0,122.76,122.78,122.38,122.43,63635.0
2024-04-18 14:30:00,122.47,122.75,122.36,122.59,59116.0,122.47,122.75,122.36,122.59,59116.0
2024-04-18 15:00:00,122.62,122.62,122.08,122.21,96805.0,122.62,122.62,122.08,122.21,96805.0
2024-04-18 15:30:00,122.21,122.58,122.1,122.18,276662.0,122.21,122.58,122.1,122.18,276662.0
2024-04-19 09:30:00,121.82,122.76,121.68,122.31,103680.0,121.82,122.76,121.68,122.31,103680.0
2024-04-19 10:00:00,122.29,122.49,121.94,122.33,71667.0,122.29,122.49,121.94,122.33,71667.0
2024-04-19 10:30:00,122.3,122.66,122.21,122.34,71522.0,122.3,122.66,122.21,122.34,71522.0
2024-04-19 11:00:00,122.33,122.33,121.97,122.03,35755.0,122.33,122.33,121.97,122.03,35755.0
2024-04-19 11:30:00,122.02,122.25,121.87,122.04,41455.0,122.02,122.25,121.87,122.04,41455.0
2024-04-19 12:00:00,122.05,122.16,121.58,121.69,43298.0,122.05,122.16,121.58,121.69,43298.0
2024-04-19 12:30:00,121.69,122.26,121.55,122.12,52278.0,121.69,122.26,121.55,122.12,52278.0
2024-04-19 13:00:00,122.15,122.3,121.92,121.98,51940.0,122.15,122.3,121.92,121.98,51940.0
2024-04-19 13:30:00,121.98,122.23,121.84,121.96,45291.0,121.98,122.23,121.84,121.96,45291.0
2024-04-19 14:00:00,121.96,122.04,121.68,121.81,52542.0,121.96,122.04,121.68,121.81,52542.0
2024-04-19 14:30:00,121.83,121.97,121.74,121.85,61969.0,121.83,121.97,121.74,121.85,61969.0
2024-04-19 15:00:00,121.82,121.96,121.65,121.83,124694.0,121.82,121.96,121.65,121.83,124694.0
2024-04-19 15:30:00,121.83,122.25,121.67,122.0,377121.0,121.83,122.25,121.67,122.0,377121.0
2024-04-22 09:30:00,122.76,123.41,122.06,122.27,58927.0,122.76,123.41,122.06,122.27,58927.0
2024-04-22 10:00:00,122.27,122.32,121.44,121.61,108766.0,122.27,122.32,121.44,121.61,108766.0
2024-04-22 10:30:00,121.63,122.26,121.58,122.02,92562.0,121.63,122.26,121.58,122.02,92562.0
2024-04-22 11:00:00,122.0,122.42,121.95,121.95,73029.0,122.0,122.42,121.95,121.95,73029.0
2024-04-22 11:30:00,121.94,122.24,121.62,121.66,85626.0,121.94,122.24,121.62,121.66,85626.0
2024-04-22 12:00:00,121.67,121.78,121.32,121.36,55848.0,121.67,121.78,121.32,121.36,55848.0
2024-04-22 12:30:00,121.33,121.87,121.21,121.76,59413.0,121.33,121.87,121.21,121.76,59413.0
2024-04-22 13:00:00,121.76,121.94,121.56,121.94,38849.0,121.76,121.94,121.56,121.94,38849.0
2024-04-22 13:30:00,121.94,122.46,121.92,122.38,38975.0,121.94,122.46,121.92,122.38,38975.0
2024-04-22 14:00:00,122.35,122.47,122.23,122.3,37570.0,122.35,122.47,122.23,122.3,37570.0
2024-04-22 14:30:00,122.34,122.34,121.67,121.71,40785.0,122.34,122.34,121.67,121.71,40785.0
2024-04-22 15:00:00,121.71,121.82,121.49,121.79,98260.0,121.71,121.82,121.49,121.79,98260.0
2024-04-22 15:30:00,121.8,121.96,121.43,121.69,289873.0,121.8,121.96,121.43,121.69,289873.0
2024-04-23 09:30:00,121.82,122.05,121.52,121.66,92977.0,121.82,122.05,121.52,121.66,92977.0
2024-04-23 10:00:00,121.66,122.54,121.52,121.57,143276.0,121.66,122.54,121.52,121.57,143276.0
2024-04-23 10:30:00,121.6,121.86,121.37,121.77,83642.0,121.6,121.86,121.37,121.77,83642.0
2024-04-23 11:00:00,121.75,122.25,121.64,122.04,63135.0,121.75,122.25,121.64,122.04,63135.0
2024-04-23 11:30:00,122.02,122.21,121.88,122.07,60575.0,122.02,122.21,121.88,122.07,60575.0
2024-04-23 12:00:00,122.09,122.37,121.99,122.28,87055.0,122.09,122.37,121.99,122.28,87055.0
2024-04-23 12:30:00,122.3,122.33,121.9,122.03,41300.0,122.3,122.33,121.9,122.03,41300.0
2024-04-23 13:00:00,122.02,122.17,121.91,122.17,38004.0,122.02,122.17,121.91,122.17,38004.0
2024-04-23 13:30:00,122.15,122.37,122.03,122.32,55416.0,122.15,122.37,122.03,122.32,55416.0
2024-04-23 14:00:00,122.31,122.52,122.08,122.1,71910.0,122.31,122.52,122.08,122.1,71910.0
2024-04-23 14:30:00,122.1,122.15,121.93,122.06,46233.0,122.1,122.15,121.93,122.06,46233.0
2024-04-23 15:00:00,122.06,122.06,121.74,121.95,105417.0,122.06,122.06,121.74,121.95,105417.0
2024-04-23 15:30:00,121.88,122.65,121.86,122.58,405525.0,121.88,122.65,121.86,122.58,405525.0
2024-04-24 09:30:00,121.73,122.02,120.41,121.23,164411.0,121.73,122.02,120.41,121.23,164411.0
2024-04-24 10:00:00,121.29,121.82,121.09,121.72,101423.0,121.29,121.82,121.09,121.72,101423.0
2024-04-24 10:30:00,121.72,121.73,121.41,121.49,61121.0,121.72,121.73,121.41,121.49,61121.0
2024-04-24 11:00:00,121.5,122.34,121.5,122.16,31912.0,121.5,122.34,121.5,122.16,31912.0
2024-04-24 11:30:00,122.09,122.6,122.09,122.24,30037.0,122.09,122.6,122.09,122.24,30037.0
2024-04-24 12:00:00,122.26,122.52,122.17,122.4,20398.0,122.26,122.52,122.17,122.4,20398.0
2024-04-24 12:30:00,122.41,122.61,122.22,122.47,13203.0,122.41,122.61,122.22,122.47,13203.0
2024-04-24 13:00:00,122.45,122.52,122.31,122.42,33519.0,122.45,122.52,122.31,122.42,33519.0
2024-04-24 13:30:00,122.44,122.72,122.44,122.7,10606.0,122.44,122.72,122.44,122.7,10606.0
2024-04-24 14:00:00,122.68,122.68,122.32,122.37,22078.0,122.68,122.68,122.32,122.37,22078.0
2024-04-24 14:30:00,122.37,122.51,122.27,122.3,29120.0,122.37,122.51,122.27,122.3,29120.0
2024-04-24 15:00:00,122.28,122.96,122.23,122.96,85308.0,122.28,122.96,122.23,122.96,85308.0
2024-04-24 15:30:00,122.94,123.06,122.32,122.39,219984.0,122.94,123.06,122.32,122.39,219984.0
2024-04-25 09:30:00,122.74,123.15,121.84,121.84,62568.0,122.74,123.15,121.84,121.84,62568.0
2024-04-25 10:00:00,121.78,121.8,120.88,120.97,55681.0,121.78,121.8,120.88,120.97,55681.0
2024-04-25 10:30:00,120.95,121.02,120.03,120.4,146374.0,120.95,121.02,120.03,120.4,146374.0
2024-04-25 11:00:00,120.38,121.73,120.21,121.57,90563.0,120.38,121.73,120.21,121.57,90563.0
2024-04-25 11:30:00,121.58,121.59,120.92,121.14,46807.0,121.58,121.59,120.92,121.14,46807.0
2024-04-25 12:00:00,121.1,121.24,121.0,121.04,30294.0,121.1,121.24,121.0,121.04,30294.0
2024-04-25 12:30:00,121.04,121.71,121.01,121.68,40739.0,121.04,121.71,121.01,121.68,40739.0
2024-04-25 13:00:00,121.66,121.66,120.83,120.99,74508.0,121.66,121.66,120.83,120.99,74508.0
2024-04-25 13:30:00,121.02,121.5,120.98,121.35,125409.0,121.02,121.5,120.98,121.35,125409.0
2024-04-25 14:00:00,121.4,121.41,120.98,121.05,51223.0,121.4,121.41,120.98,121.05,51223.0
2024-04-25 14:30:00,121.04,121.3,121.02,121.16,54262.0,121.04,121.3,121.02,121.16,54262.0
2024-04-25 15:00:00,121.18,121.4,121.1,121.39,87976.0,121.18,121.4,121.1,121.39,87976.0
2024-04-25 15:30:00,121.39,121.75,121.2,121.72,236224.0,121.39,121.75,121.2,121.72,236224.0
2024-04-26 09:30:00,120.53,122.64,120.53,122.59,50206.0,120.53,122.64,120.53,122.59,50206.0
2024-04-26 10:00:00,122.55,122.89,122.11,122.18,30975.0,122.55,122.89,122.11,122.18,30975.0
2024-04-26 10:30:00,122.16,122.63,122.09,122.27,51836.0,122.16,122.63,122.09,122.27,51836.0
2024-04-26 11:00:00,122.29,122.41,121.79,121.8,35049.0,122.29,122.41,121.79,121.8,35049.0
2024-04-26 11:30:00,121.83,122.42,121.76,122.4,53746.0,121.83,122.42,121.76,122.4,53746.0
2024-04-26 12:00:00,122.38,122.42,121.98,122.29,21036.0,122.38,122.42,121.98,122.29,21036.0
2024-04-26 12:30:00,122.3,122.32,122.15,122.32,24470.0,122.3,122.32,122.15,122.32,24470.0
2024-04-26 13:00:00,122.3,122.49,122.28,122.28,22603.0,122.3,122.49,122.28,122.28,22603.0
2024-04-26 13:30:00,122.3,122.54,122.28,122.47,25304.0,122.3,122.54,122.28,122.47,25304.0
2024-04-26 14:00:00,122.48,122.61,122.3,122.34,25223.0,122.48,122.61,122.3,122.34,25223.0
2024-04-26 14:30:00,122.33,122.4,122.13,122.39,32133.0,122.33,122.4,122.13,122.39,32133.0
2024-04-26 15:00:00,122.37,122.45,122.25,122.41,45141.0,122.37,122.45,122.25,122.41,45141.0
2024-04-26 15:30:00,122.4,122.4,121.62,121.74,200699.0,122.4,122.4,121.62,121.74,200699.0
2024-04-29 09:30:00,121.18,121.96,117.49,117.75,393694.0,121.18,121.96,117.49,117.75,393694.0
2024-04-29 10:00:00,117.72,118.72,117.44,118.16,603232.0,117.72,118.72,117.44,118.16,603232.0
2024-04-29 10:30:00,118.2,118.73,117.5,118.13,224361.0,118.2,118.73,117.5,118.13,224361.0
2024-04-29 11:00:00,118.13,118.24,117.32,117.78,353487.0,118.13,118.24,117.32,117.78,353487.0
2024-04-29 11:30:00,117.77,118.11,117.58,117.68,130031.0,117.77,118.11,117.58,117.68,130031.0
2024-04-29 12:00:00,117.68,117.94,117.21,117.35,224952.0,117.68,117.94,117.21,117.35,224952.0
2024-04-29 12:30:00,117.36,117.37,116.55,116.96,306616.0,117.36,117.37,116.55,116.96,306616.0
2024-04-29 13:00:00,116.93,117.26,116.87,117.03,116028.0,116.93,117.26,116.87,117.03,116028.0
2024-04-29 13:30:00,117.04,117.81,116.96,117.54,226692.0,117.04,117.81,116.96,117.54,226692.0
2024-04-29 14:00:00,117.55,117.7,117.0,117.23,146363.0,117.55,117.7,117.0,117.23,146363.0
2024-04-29 14:30:00,117.16,118.01,116.89,117.86,125819.0,117.16,118.01,116.89,117.86,125819.0
2024-04-29 15:00:00,117.86,117.86,117.51,117.73,204344.0,117.86,117.86,117.51,117.73,204344.0
2024-04-29 15:30:00,117.73,118.84,117.63,118.82,591239.0,117.73,118.84,117.63,118.82,591239.0
2024-04-30 09:30:00,118.81,119.54,117.88,118.19,143439.0,118.81,119.54,117.88,118.19,143439.0
2024-04-30 10:00:00,118.14,118.49,117.61,117.71,120660.0,118.14,118.49,117.61,117.71,120660.0
2024-04-30 10:30:00,117.71,118.27,117.57,118.15,85053.0,117.71,118.27,117.57,118.15,85053.0
2024-04-30 11:00:00,118.15,118.21,117.9,117.99,67186.0,118.15,118.21,117.9,117.99,67186.0
2024-04-30 11:30:00,117.96,117.99,117.46,117.85,56416.0,117.96,117.99,117.46,117.85,56416.0
2024-04-30 12:00:00,117.82,118.1,117.79,117.91,41689.0,117.82,118.1,117.79,117.91,41689.0
2024-04-30 12:30:00,117.89,118.05,117.57,117.96,50711.0,117.89,118.05,117.57,117.96,50711.0
2024-04-30 13:00:00,117.98,118.15,117.8,118.02,52188.0,117.98,118.15,117.8,118.02,52188.0
2024-04-30 13:30:00,118.02,118.3,117.95,118.25,22640.0,118.02,118.3,117.95,118.25,22640.0
2024-04-30 14:00:00,118.29,118.38,118.2,118.24,25490.0,118.29,118.38,118.2,118.24,25490.0
2024-04-30 14:30:00,118.2,118.79,118.19,118.74,61594.0,118.2,118.79,118.19,118.74,61594.0
2024-04-30 15:00:00,118.73,119.03,118.5,118.75,74085.0,118.73,119.03,118.5,118.75,74085.0
2024-04-30 15:30:00,118.76,118.82,118.18,118.22,247220.0,118.76,118.82,118.18,118.22,247220.0
2024-05-01 09:30:00,119.68,120.34,117.95,118.55,174331.0,119.68,120.34,117.95,118.55,174331.0
2024-05-01 10:00:00,118.56,118.87,117.8,117.88,98273.0,118.56,118.87,117.8,117.88,98273.0
2024-05-01 10:30:00,117.89,118.02,117.58,117.85,71496.0,117.89,118.02,117.58,117.85,71496.0
2024-05-01 11:00:00,117.88,118.53,117.74,118.29,65103.0,117.88,118.53,117.74,118.29,65103.0
2024-05-01 11:30:00,118.32,118.84,118.25,118.31,85908.0,118.32,118.84,118.25,118.31,85908.0
2024-05-01 12:00:00,118.27,119.13,118.26,119.11,50802.0,118.27,119.13,118.26,119.11,50802.0
2024-05-01 12:30:00,119.08,119.27,118.85,119.24,88213.0,119.08,119.27,118.85,119.24,88213.0
2024-05-01 13:00:00,119.22,119.49,119.15,119.43,33727.0,119.22,119.49,119.15,119.43,33727.0
2024-05-01 13:30:00,119.43,119.58,119.13,119.2,41345.0,119.43,119.58,119.13,119.2,41345.0
2024-05-01 14:00:00,119.18,119.54,118.9,119.14,24391.0,119.18,119.54,118.9,119.14,24391.0
2024-05-01 14:30:00,119.14,120.34,118.75,120.01,66344.0,119.14,120.34,118.75,120.01,66344.0
2024-05-01 15:00:00,120.07,120.18,119.51,119.75,68887.0,120.07,120.18,119.51,119.75,68887.0
2024-05-01 15:30:00,119.71,119.71,118.49,118.56,208936.0,119.71,119.71,118.49,118.56,208936.0
2024-05-02 09:30:00,118.92,119.54,117.8,118.21,101546.0,118.92,119.54,117.8,118.21,101546.0
2024-05-02 10:00:00,118.17,119.18,118.12,118.82,90817.0,118.17,119.18,118.12,118.82,90817.0
2024-05-02 10:30:00,118.82,119.43,118.8,119.36,63253.0,118.82,119.43,118.8,119.36,63253.0
2024-05-02 11:00:00,119.37,119.83,119.22,119.34,68502.0,119.37,119.83,119.22,119.34,68502.0
2024-05-02 11:30:00,119.36,119.75,119.22,119.54,54702.0,119.36,119.75,119.22,119.54,54702.0
2024-05-02 12:00:00,119.57,119.78,119.33,119.75,48592.0,119.57,119.78,119.33,119.75,48592.0
2024-05-02 12:30:00,119.74,119.83,119.42,119.66,30370.0,119.74,119.83,119.42,119.66,30370.0
2024-05-02 13:00:00,119.66,120.05,119.63,119.83,26740.0,119.66,120.05,119.63,119.83,26740.0
2024-05-02 13:30:00,119.84,120.0,119.68,119.88,40457.0,119.84,120.0,119.68,119.88,40457.0
2024-05-02 14:00:00,119.88,120.32,119.87,120.3,39588.0,119.88,120.32,119.87,120.3,39588.0
2024-05-02 14:30:00,120.31,120.67,120.26,120.29,49965.0,120.31,120.67,120.26,120.29,49965.0
2024-05-02 15:00:00,120.29,120.45,120.06,120.18,55378.0,120.29,120.45,120.06,120.18,55378.0
2024-05-02 15:30:00,120.18,120.18,119.61,119.78,169816.0,120.18,120.18,119.61,119.78,169816.0
2024-05-03 09:30:00,120.16,121.27,119.95,120.87,60302.0,120.16,121.27,119.95,120.87,60302.0
2024-05-03 10:00:00,120.91,120.96,120.18,120.77,58012.0,120.91,120.96,120.18,120.77,58012.0
2024-05-03 10:30:00,120.84,121.23,120.59,120.82,57769.0,120.84,121.23,120.59,120.82,57769.0
2024-05-03 11:00:00,120.69,120.87,120.55,120.64,35687.0,120.69,120.87,120.55,120.64,35687.0
2024-05-03 11:30:00,120.65,121.02,120.58,120.85,49977.0,120.65,121.02,120.58,120.85,49977.0
2024-05-03 12:00:00,120.83,120.91,120.52,120.8,33109.0,120.83,120.91,120.52,120.8,33109.0
2024-05-03 12:30:00,120.8,120.8,120.51,120.61,27190.0,120.8,120.8,120.51,120.61,27190.0
2024-05-03 13:00:00,120.66,120.7,120.52,120.66,38387.0,120.66,120.7,120.52,120.66,38387.0
2024-05-03 13:30:00,120.69,120.91,120.6,120.8,39813.0,120.69,120.91,120.6,120.8,39813.0
2024-05-03 14:00:00,120.84,121.09,120.81,120.86,39022.0,120.84,121.09,120.81,120.86,39022.0
2024-05-03 14:30:00,120.85,120.95,120.67,120.83,40848.0,120.85,120.95,120.67,120.83,40848.0
2024-05-03 15:00:00,120.83,120.83,120.54,120.62,55583.0,120.83,120.83,120.54,120.62,55583.0
2024-05-03 15:30:00,120.64,120.91,120.6,120.71,186807.0,120.64,120.91,120.6,120.71,186807.0
2024-05-06 09:30:00,121.33,121.33,120.16,120.44,58454.0,121.33,121.33,120.16,120.44,58454.0
2024-05-06 10:00:00,120.39,120.68,120.12,120.2,59583.0,120.39,120.68,120.12,120.2,59583.0
2024-05-06 10:30:00,120.24,120.28,119.72,119.89,59206.0,120.24,120.28,119.72,119.89,59206.0
2024-05-06 11:00:00,119.84,119.84,119.31,119.4,70830.0,119.84,119.84,119.31,119.4,70830.0
2024-05-06 11:30:00,119.37,119.69,119.24,119.58,51454.0,119.37,119.69,119.24,119.58,51454.0
2024-05-06 12:00:00,119.61,119.94,119.56,119.75,33798.0,119.61,119.94,119.56,119.75,33798.0
2024-05-06 12:30:00,119.77,119.99,119.73,119.85,41603.0,119.77,119.99,119.73,119.85,41603.0
2024-05-06 13:00:00,119.87,120.0,119.63,119.96,27537.0,119.87,120.0,119.63,119.96,27537.0
2024-05-06 13:30:00,119.92,119.98,119.64,119.82,50755.0,119.92,119.98,119.64,119.82,50755.0
2024-05-06 14:00:00,119.84,120.12,119.81,119.89,43837.0,119.84,120.12,119.81,119.89,43837.0
2024-05-06 14:30:00,119.89,119.97,119.68,119.68,53581.0,119.89,119.97,119.68,119.68,53581.0
2024-05-06 15:00:00,119.68,119.71,119.41,119.56,53487.0,119.68,119.71,119.41,119.56,53487.0
2024-05-06 15:30:00,119.55,120.21,119.39,120.16,317851.0,119.55,120.21,119.39,120.16,317851.0
2024-05-07 09:30:00,120.48,121.63,120.16,121.41,72628.0,120.48,121.63,120.16,121.41,72628.0
2024-05-07 10:00:00,121.48,121.63,121.12,121.56,109326.0,121.48,121.63,121.12,121.56,109326.0
2024-05-07 10:30:00,121.53,122.61,121.52,122.38,91287.0,121.53,122.61,121.52,122.38,91287.0
2024-05-07 11:00:00,122.33,122.82,122.26,122.45,118929.0,122.33,122.82,122.26,122.45,118929.0
2024-05-07 11:30:00,122.43,122.57,122.14,122.34,58894.0,122.43,122.57,122.14,122.34,58894.0
2024-05-07 12:00:00,122.3,122.34,122.12,122.26,33482.0,122.3,122.34,122.12,122.26,33482.0
2024-05-07 12:30:00,122.22,122.22,121.49,121.56,30125.0,122.22,122.22,121.49,121.56,30125.0
2024-05-07 13:00:00,121.57,121.71,121.5,121.62,22937.0,121.57,121.71,121.5,121.62,22937.0
2024-05-07 13:30:00,121.64,121.72,121.39,121.57,31662.0,121.64,121.72,121.39,121.57,31662.0
2024-05-07 14:00:00,121.55,122.06,121.41,122.01,32406.0,121.55,122.06,121.41,122.01,32406.0
2024-05-07 14:30:00,122.06,122.25,121.91,122.14,64335.0,122.06,122.25,121.91,122.14,64335.0
2024-05-07 15:00:00,122.14,122.21,121.7,121.82,185017.0,122.14,122.21,121.7,121.82,185017.0
2024-05-07 15:30:00,121.85,122.0,121.62,121.66,224881.0,121.85,122.0,121.62,121.66,224881.0
2024-05-08 09:30:00,121.01,121.02,119.5,120.56,46599.0,121.01,121.02,119.5,120.56,46599.0
2024-05-08 10:00:00,120.58,120.68,120.21,120.23,54625.0,120.58,120.68,120.21,120.23,54625.0
2024-05-08 10:30:00,120.19,120.19,119.94,120.11,80190.0,120.19,120.19,119.94,120.11,80190.0
2024-05-08 11:00:00,120.19,120.25,120.0,120.09,67053.0,120.19,120.25,120.0,120.09,67053.0
2024-05-08 11:30:00,120.13,120.4,119.82,120.0,72913.0,120.13,120.4,119.82,120.0,72913.0
2024-05-08 12:00:00,119.98,120.06,119.83,119.83,31827.0,119.98,120.06,119.83,119.83,31827.0
2024-05-08 12:30:00,119.84,120.03,119.62,119.7,44933.0,119.84,120.03,119.62,119.7,44933.0
2024-05-08 13:00:00,119.7,120.04,119.58,119.79,30561.0,119.7,120.04,119.58,119.79,30561.0
2024-05-08 13:30:00,119.74,120.25,119.74,120.05,75931.0,119.74,120.25,119.74,120.05,75931.0
2024-05-08 14:00:00,120.04,120.13,119.95,120.06,36725.0,120.04,120.13,119.95,120.06,36725.0
2024-05-08 14:30:00,120.06,120.1,119.74,119.76,35814.0,120.06,120.1,119.74,119.76,35814.0
2024-05-08 15:00:00,119.73,120.03,119.57,119.91,60487.0,119.73,120.03,119.57,119.91,60487.0
2024-05-08 15:30:00,119.89,120.14,119.4,119.55,256325.0,119.89,120.14,119.4,119.55,256325.0
2024-05-09 09:30:00,119.87,120.59,119.12,120.23,279321.0,119.87,120.59,119.12,120.23,279321.0
2024-05-09 10:00:00,120.26,120.76,120.06,120.49,539559.0,120.26,120.76,120.06,120.49,539559.0
2024-05-09 10:30:00,120.45,120.62,119.79,119.86,319011.0,120.45,120.62,119.79,119.86,319011.0
2024-05-09 11:00:00,119.83,120.23,119.73,119.73,275779.0,119.83,120.23,119.73,119.73,275779.0
2024-05-09 11:30:00,119.73,120.0,119.37,119.82,81034.0,119.73,120.0,119.37,119.82,81034.0
2024-05-09 12:00:00,119.82,120.01,119.75,119.75,18178.0,119.82,120.01,119.75,119.75,18178.0
2024-05-09 12:30:00,119.77,120.06,119.77,119.96,20596.0,119.77,120.06,119.77,119.96,20596.0
2024-05-09 13:00:00,119.97,120.19,119.94,120.15,112277.0,119.97,120.19,119.94,120.15,112277.0
2024-05-09 13:30:00,120.15,120.2,119.74,119.76,69262.0,120.15,120.2,119.74,119.76,69262.0
2024-05-09 14:00:00,119.76,120.15,119.7,120.07,42057.0,119.76,120.15,119.7,120.07,42057.0
2024-05-09 14:30:00,120.06,120.21,119.94,119.95,73970.0,120.06,120.21,119.94,119.95,73970.0
2024-05-09 15:00:00,119.93,120.12,119.86,119.96,61219.0,119.93,120.12,119.86,119.96,61219.0
2024-05-09 15:30:00,119.97,120.28,119.94,120.13,438468.0,119.97,120.28,119.94,120.13,438468.0
2024-05-10 09:30:00,120.06,120.32,119.69,120.04,87158.0,120.06,120.32,119.69,120.04,87158.0
2024-05-10 10:00:00,120.04,120.04,119.68,119.76,50728.0,120.04,120.04,119.68,119.76,50728.0
2024-05-10 10:30:00,119.73,119.96,119.48,119.74,66544.0,119.73,119.96,119.48,119.74,66544.0
2024-05-10 11:00:00,119.74,120.13,119.72,120.0,70217.0,119.74,120.13,119.72,120.0,70217.0
2024-05-10 11:30:00,119.98,120.2,119.77,119.96,59898.0,119.98,120.2,119.77,119.96,59898.0
2024-05-10 12:00:00,119.94,120.11,119.87,119.9,30940.0,119.94,120.11,119.87,119.9,30940.0
2024-05-10 12:30:00,119.94,120.4,119.88,120.27,114327.0,119.94,120.4,119.88,120.27,114327.0
2024-05-10 13:00:00,120.28,120.35,120.04,120.16,36711.0,120.28,120.35,120.04,120.16,36711.0
2024-05-10 13:30:00,120.16,120.56,120.14,120.29,145430.0,120.16,120.56,120.14,120.29,145430.0
2024-05-10 14:00:00,120.29,120.75,120.26,120.74,50060.0,120.29,120.75,120.26,120.74,50060.0
2024-05-10 14:30:00,120.7,121.04,120.69,121.01,44650.0,120.7,121.04,120.69,121.01,44650.0
2024-05-10 15:00:00,121.0,121.26,120.92,121.1,66335.0,121.0,121.26,120.92,121.1,66335.0
2024-05-10 15:30:00,121.11,121.22,120.87,121.02,374046.0,121.11,121.22,120.87,121.02,374046.0
2024-05-13 09:30:00,122.34,122.51,121.18,122.01,485593.0,122.34,122.51,121.18,122.01,485593.0
2024-05-13 10:00:00,122.03,122.12,121.31,121.7,91817.0,122.03,122.12,121.31,121.7,91817.0
2024-05-13 10:30:00,121.72,121.98,121.13,121.41,79427.0,121.72,121.98,121.13,121.41,79427.0
2024-05-13 11:00:00,121.44,121.69,121.35,121.51,47807.0,121.44,121.69,121.35,121.51,47807.0
2024-05-13 11:30:00,121.5,121.5,120.94,120.95,42156.0,121.5,121.5,120.94,120.95,42156.0
2024-05-13 12:00:00,120.95,121.39,120.95,121.23,25005.0,120.95,121.39,120.95,121.23,25005.0
2024-05-13 12:30:00,121.24,121.24,120.8,120.81,18048.0,121.24,121.24,120.8,120.81,18048.0
2024-05-13 13:00:00,120.8,120.81,120.36,120.7,20501.0,120.8,120.81,120.36,120.7,20501.0
2024-05-13 13:30:00,120.7,120.75,120.45,120.66,21857.0,120.7,120.75,120.45,120.66,21857.0
2024-05-13 14:00:00,120.66,120.84,120.53,120.83,23169.0,120.66,120.84,120.53,120.83,23169.0
2024-05-13 14:30:00,120.83,120.92,120.42,120.53,77160.0,120.83,120.92,120.42,120.53,77160.0
2024-05-13 15:00:00,120.55,120.62,120.11,120.15,48002.0,120.55,120.62,120.11,120.15,48002.0
2024-05-13 15:30:00,120.16,120.39,119.85,120.18,218188.0,120.16,120.39,119.85,120.18,218188.0
2024-05-14 09:30:00,122.16,122.54,120.36,121.02,74634.0,122.16,122.54,120.36,121.02,74634.0
2024-05-14 10:00:00,121.08,121.53,120.44,120.55,61557.0,121.08,121.53,120.44,120.55,61557.0
2024-05-14 10:30:00,120.56,120.56,119.54,119.69,55107.0,120.56,120.56,119.54,119.69,55107.0
2024-05-14 11:00:00,119.78,119.92,119.2,119.5,61172.0,119.78,119.92,119.2,119.5,61172.0
2024-05-14 11:30:00,119.53,119.6,119.1,119.4,73324.0,119.53,119.6,119.1,119.4,73324.0
2024-05-14 12:00:00,119.42,119.55,119.08,119.23,43091.0,119.42,119.55,119.08,119.23,43091.0
2024-05-14 12:30:00,119.18,119.25,118.86,119.09,69130.0,119.18,119.25,118.86,119.09,69130.0
2024-05-14 13:00:00,119.1,119.28,118.84,119.19,81440.0,119.1,119.28,118.84,119.19,81440.0
2024-05-14 13:30:00,119.19,119.25,118.96,119.01,57215.0,119.19,119.25,118.96,119.01,57215.0
2024-05-14 14:00:00,119.01,119.33,118.94,118.96,68270.0,119.01,119.33,118.94,118.96,68270.0
2024-05-14 14:30:00,118.96,119.37,118.94,118.98,79608.0,118.96,119.37,118.94,118.98,79608.0
2024-05-14 15:00:00,118.98,119.04,118.7,118.82,43080.0,118.98,119.04,118.7,118.82,43080.0
2024-05-14 15:30:00,118.82,119.0,118.58,118.87,278046.0,118.82,119.0,118.58,118.87,278046.0
2024-05-15 09:30:00,119.53,119.95,119.02,119.62,131358.0,119.53,119.95,119.02,119.62,131358.0
2024-05-15 10:00:00,119.64,119.96,119.28,119.28,82339.0,119.64,119.96,119.28,119.28,82339.0
2024-05-15 10:30:00,119.25,119.64,119.13,119.18,70575.0,119.25,119.64,119.13,119.18,70575.0
2024-05-15 11:00:00,119.17,119.31,118.81,118.87,33991.0,119.17,119.31,118.81,118.87,33991.0
2024-05-15 11:30:00,118.88,119.16,118.64,118.78,35932.0,118.88,119.16,118.64,118.78,35932.0
2024-05-15 12:00:00,118.74,118.86,118.52,118.81,33579.0,118.74,118.86,118.52,118.81,33579.0
2024-05-15 12:30:00,118.77,119.33,118.75,118.92,53377.0,118.77,119.33,118.75,118.92,53377.0
2024-05-15 13:00:00,118.93,119.21,118.76,119.2,36660.0,118.93,119.21,118.76,119.2,36660.0
2024-05-15 13:30:00,119.2,119.33,119.1,119.27,75061.0,119.2,119.33,119.1,119.27,75061.0
2024-05-15 14:00:00,119.3,119.68,119.16,119.28,106897.0,119.3,119.68,119.16,119.28,106897.0
2024-05-15 14:30:00,119.27,119.33,119.14,119.31,60562.0,119.27,119.33,119.14,119.31,60562.0
2024-05-15 15:00:00,119.31,119.51,118.94,119.04,84185.0,119.31,119.51,118.94,119.04,84185.0
2024-05-15 15:30:00,119.04,119.06,118.28,118.8,324329.0,119.04,119.06,118.28,118.8,324329.0
2024-05-16 09:30:00,119.87,123.17,119.49,122.02,266739.0,119.87,123.17,119.49,122.02,266739.0
2024-05-16 10:00:00,121.94,122.55,121.52,121.74,59012.0,121.94,122.55,121.52,121.74,59012.0
2024-05-16 10:30:00,121.69,122.03,121.42,121.43,85231.0,121.69,122.03,121.42,121.43,85231.0
2024-05-16 11:00:00,121.45,121.73,121.3,121.63,43091.0,121.45,121.73,121.3,121.63,43091.0
2024-05-16 11:30:00,121.66,122.02,121.61,121.86,42091.0,121.66,122.02,121.61,121.86,42091.0
2024-05-16 12:00:00,121.87,122.53,121.8,122.36,79340.0,121.87,122.53,121.8,122.36,79340.0
2024-05-16 12:30:00,122.36,122.49,122.02,122.02,28211.0,122.36,122.49,122.02,122.02,28211.0
2024-05-16 13:00:00,122.02,122.43,121.98,122.4,33952.0,122.02,122.43,121.98,122.4,33952.0
2024-05-16 13:30:00,122.43,122.48,121.81,121.96,46360.0,122.43,122.48,121.81,121.96,46360.0
2024-05-16 14:00:00,121.97,122.09,121.57,121.7,62817.0,121.97,122.09,121.57,121.7,62817.0
2024-05-16 14:30:00,121.7,121.88,121.54,121.78,62230.0,121.7,121.88,121.54,121.78,62230.0
2024-05-16 15:00:00,121.78,121.78,121.34,121.41,61826.0,121.78,121.78,121.34,121.41,61826.0
2024-05-16 15:30:00,121.42,121.67,121.17,121.27,259554.0,121.42,121.67,121.17,121.27,259554.0
2024-05-17 09:30:00,120.8,120.89,118.58,118.58,143806.0,120.8,120.89,118.58,118.58,143806.0
2024-05-17 10:00:00,118.62,118.62,117.93,118.31,128492.0,118.62,118.62,117.93,118.31,128492.0
2024-05-17 10:30:00,118.35,118.5,117.88,118.35,132993.0,118.35,118.5,117.88,118.35,132993.0
2024-05-17 11:00:00,118.35,118.4,117.88,117.99,31590.0,118.35,118.4,117.88,117.99,31590.0
2024-05-17 11:30:00,117.97,118.24,117.91,118.19,35029.0,117.97,118.24,117.91,118.19,35029.0
2024-05-17 12:00:00,118.19,118.53,118.18,118.35,31194.0,118.19,118.53,118.18,118.35,31194.0
2024-05-17 12:30:00,118.36,118.49,118.33,118.48,15297.0,118.36,118.49,118.33,118.48,15297.0
2024-05-17 13:00:00,118.51,118.52,118.05,118.37,30657.0,118.51,118.52,118.05,118.37,30657.0
2024-05-17 13:30:00,118.36,118.49,117.98,118.13,60651.0,118.36,118.49,117.98,118.13,60651.0
2024-05-17 14:00:00,118.09,118.35,118.0,118.06,26930.0,118.09,118.35,118.0,118.06,26930.0
2024-05-17 14:30:00,118.06,118.09,117.68,118.05,66046.0,118.06,118.09,117.68,118.05,66046.0
2024-05-17 15:00:00,118.06,118.16,117.75,117.79,79673.0,118.06,118.16,117.75,117.79,79673.0
2024-05-17 15:30:00,117.76,117.77,117.15,117.34,501298.0,117.76,117.77,117.15,117.34,501298.0
2024-05-20 09:30:00,117.2,117.29,116.01,116.39,75328.0,117.2,117.29,116.01,116.39,75328.0
2024-05-20 10:00:00,116.42,116.54,115.7,115.8,112569.0,116.42,116.54,115.7,115.8,112569.0
2024-05-20 10:30:00,115.75,116.05,115.54,115.57,96344.0,115.75,116.05,115.54,115.57,96344.0
2024-05-20 11:00:00,115.57,115.64,115.15,115.15,61781.0,115.57,115.64,115.15,115.15,61781.0
2024-05-20 11:30:00,115.16,115.26,114.64,114.94,93472.0,115.16,115.26,114.64,114.94,93472.0
2024-05-20 12:00:00,114.91,114.91,114.33,114.48,83301.0,114.91,114.91,114.33,114.48,83301.0
2024-05-20 12:30:00,114.43,114.51,114.11,114.19,64301.0,114.43,114.51,114.11,114.19,64301.0
2024-05-20 13:00:00,114.18,114.58,114.04,114.23,62363.0,114.18,114.58,114.04,114.23,62363.0
2024-05-20 13:30:00,114.26,114.32,114.01,114.03,88341.0,114.26,114.32,114.01,114.03,88341.0
2024-05-20 14:00:00,114.06,114.07,113.68,113.75,107062.0,114.06,114.07,113.68,113.75,107062.0
2024-05-20 14:30:00,113.77,114.04,113.61,113.62,75070.0,113.77,114.04,113.61,113.62,75070.0
2024-05-20 15:00:00,113.61,113.95,113.49,113.61,109240.0,113.61,113.95,113.49,113.61,109240.0
2024-05-20 15:30:00,113.62,113.82,113.31,113.5,408696.0,113.62,113.82,113.31,113.5,408696.0
2024-05-21 09:30:00,115.23,116.37,114.96,115.82,228577.0,115.23,116.37,114.96,115.82,228577.0
2024-05-21 10:00:00,115.85,115.94,115.04,115.25,130057.0,115.85,115.94,115.04,115.25,130057.0
2024-05-21 10:30:00,115.26,115.62,115.09,115.25,92234.0,115.26,115.62,115.09,115.25,92234.0
2024-05-21 11:00:00,115.25,115.26,114.65,114.69,73861.0,115.25,115.26,114.65,114.69,73861.0
2024-05-21 11:30:00,114.67,114.76,114.08,114.25,60670.0,114.67,114.76,114.08,114.25,60670.0
2024-05-21 12:00:00,114.23,114.28,114.03,114.06,40673.0,114.23,114.28,114.03,114.06,40673.0
2024-05-21 12:30:00,114.07,114.34,114.02,114.34,52493.0,114.07,114.34,114.02,114.34,52493.0
2024-05-21 13:00:00,114.37,114.41,114.21,114.37,40166.0,114.37,114.41,114.21,114.37,40166.0
2024-05-21 13:30:00,114.4,114.44,114.2,114.33,44706.0,114.4,114.44,114.2,114.33,44706.0
2024-05-21 14:00:00,114.33,114.62,114.33,114.39,53744.0,114.33,114.62,114.33,114.39,53744.0
2024-05-21 14:30:00,114.39,114.54,114.34,114.45,44841.0,114.39,114.54,114.34,114.45,44841.0
2024-05-21 15:00:00,114.46,114.51,114.13,114.19,67469.0,114.46,114.51,114.13,114.19,67469.0
2024-05-21 15:30:00,114.19,114.85,114.01,114.72,486990.0,114.19,114.85,114.01,114.72,486990.0
2024-05-22 09:30:00,113.23,114.37,112.6,114.0,112740.0,113.23,114.37,112.6,114.0,112740.0
2024-05-22 10:00:00,113.97,115.22,113.78,115.08,130624.0,113.97,115.22,113.78,115.08,130624.0
2024-05-22 10:30:00,115.09,115.59,114.89,114.99,102229.0,115.09,115.59,114.89,114.99,102229.0
2024-05-22 11:00:00,115.0,115.33,114.67,114.92,103425.0,115.0,115.33,114.67,114.92,103425.0
2024-05-22 11:30:00,114.92,115.31,114.46,114.46,60974.0,114.92,115.31,114.46,114.46,60974.0
2024-05-22 12:00:00,114.43,114.78,114.16,114.78,31394.0,114.43,114.78,114.16,114.78,31394.0
2024-05-22 12:30:00,114.8,114.89,114.6,114.87,28611.0,114.8,114.89,114.6,114.87,28611.0
2024-05-22 13:00:00,114.91,115.05,114.52,114.56,42814.0,114.91,115.05,114.52,114.56,42814.0
2024-05-22 13:30:00,114.56,114.82,114.36,114.57,68171.0,114.56,114.82,114.36,114.57,68171.0
2024-05-22 14:00:00,114.54,114.58,114.22,114.27,35137.0,114.54,114.58,114.22,114.27,35137.0
2024-05-22 14:30:00,114.34,114.34,114.07,114.25,42005.0,114.34,114.34,114.07,114.25,42005.0
2024-05-22 15:00:00,114.26,114.46,114.17,114.43,43888.0,114.26,114.46,114.17,114.43,43888.0
2024-05-22 15:30:00,114.42,114.48,113.55,113.79,282586.0,114.42,114.48,113.55,113.79,282586.0
2024-05-23 09:30:00,113.55,114.05,112.9,113.52,122656.0,113.55,114.05,112.9,113.52,122656.0
2024-05-23 10:00:00,113.5,113.66,113.11,113.37,88557.0,113.5,113.66,113.11,113.37,88557.0
2024-05-23 10:30:00,113.43,113.73,113.3,113.64,46892.0,113.43,113.73,113.3,113.64,46892.0
2024-05-23 11:00:00,113.73,113.73,113.04,113.04,29328.0,113.73,113.73,113.04,113.04,29328.0
2024-05-23 11:30:00,113.01,113.17,112.97,113.01,64100.0,113.01,113.17,112.97,113.01,64100.0
2024-05-23 12:00:00,113.01,113.33,112.99,113.21,32916.0,113.01,113.33,112.99,113.21,32916.0
2024-05-23 12:30:00,113.2,113.34,112.81,112.88,93108.0,113.2,113.34,112.81,112.88,93108.0
2024-05-23 13:00:00,112.84,113.17,112.84,113.11,44884.0,112.84,113.17,112.84,113.11,44884.0
2024-05-23 13:30:00,113.08,113.22,112.97,113.14,79431.0,113.08,113.22,112.97,113.14,79431.0
2024-05-23 14:00:00,113.09,113.13,112.62,112.89,58636.0,113.09,113.13,112.62,112.89,58636.0
2024-05-23 14:30:00,112.88,113.47,112.86,113.45,100263.0,112.88,113.47,112.86,113.45,100263.0
2024-05-23 15:00:00,113.43,113.79,113.42,113.58,142689.0,113.43,113.79,113.42,113.58,142689.0
2024-05-23 15:30:00,113.6,114.7,113.5,114.6,676826.0,113.6,114.7,113.5,114.6,676826.0
2024-05-24 09:30:00,115.38,116.54,114.99,115.65,99413.0,115.38,116.54,114.99,115.65,99413.0
2024-05-24 10:00:00,115.72,115.92,114.45,115.02,77359.0,115.72,115.92,114.45,115.02,77359.0
2024-05-24 10:30:00,115.01,115.03,114.49,114.88,56215.0,115.01,115.03,114.49,114.88,56215.0
2024-05-24 11:00:00,114.93,115.18,114.9,115.07,41912.0,114.93,115.18,114.9,115.07,41912.0
2024-05-24 11:30:00,115.08,115.41,114.95,115.29,36062.0,115.08,115.41,114.95,115.29,36062.0
2024-05-24 12:00:00,115.29,115.39,115.12,115.33,29482.0,115.29,115.39,115.12,115.33,29482.0
2024-05-24 12:30:00,115.31,115.35,115.08,115.13,18949.0,115.31,115.35,115.08,115.13,18949.0
2024-05-24 13:00:00,115.1,115.68,115.02,115.67,36956.0,115.1,115.68,115.02,115.67,36956.0
2024-05-24 13:30:00,115.66,115.91,115.46,115.91,82565.0,115.66,115.91,115.46,115.91,82565.0
2024-05-24 14:00:00,115.93,116.04,115.52,115.73,41813.0,115.93,116.04,115.52,115.73,41813.0
2024-05-24 14:30:00,115.73,115.99,115.68,115.95,49657.0,115.73,115.99,115.68,115.95,49657.0
2024-05-24 15:00:00,115.95,116.01,115.74,116.0,63637.0,115.95,116.01,115.74,116.0,63637.0
2024-05-24 15:30:00,115.99,116.0,115.22,115.37,216652.0,115.99,116.0,115.22,115.37,216652.0
2024-05-28 09:30:00,114.94,116.23,113.27,115.82,189913.0,114.94,116.23,113.27,115.82,189913.0
2024-05-28 10:00:00,115.76,115.77,114.44,114.9,75388.0,115.76,115.77,114.44,114.9,75388.0
2024-05-28 10:30:00,114.87,114.87,114.32,114.47,65929.0,114.87,114.87,114.32,114.47,65929.0
2024-05-28 11:00:00,114.41,114.53,113.97,114.47,43073.0,114.41,114.53,113.97,114.47,43073.0
2024-05-28 11:30:00,114.46,114.46,113.89,113.97,37861.0,114.46,114.46,113.89,113.97,37861.0
2024-05-28 12:00:00,113.96,114.07,113.77,113.92,36713.0,113.96,114.07,113.77,113.92,36713.0
2024-05-28 12:30:00,113.85,113.87,113.57,113.59,18881.0,113.85,113.87,113.57,113.59,18881.0
2024-05-28 13:00:00,113.59,114.07,113.54,113.96,61636.0,113.59,114.07,113.54,113.96,61636.0
2024-05-28 13:30:00,114.01,114.04,113.4,113.54,54164.0,114.01,114.04,113.4,113.54,54164.0
2024-05-28 14:00:00,113.56,113.73,113.35,113.52,55643.0,113.56,113.73,113.35,113.52,55643.0
2024-05-28 14:30:00,113.5,113.57,113.24,113.47,50987.0,113.5,113.57,113.24,113.47,50987.0
2024-05-28 15:00:00,113.49,113.49,112.96,113.08,91889.0,113.49,113.49,112.96,113.08,91889.0
2024-05-28 15:30:00,113.07,113.16,112.86,113.02,427701.0,113.07,113.16,112.86,113.02,427701.0
2024-05-29 09:30:00,112.31,114.3,112.3,114.23,112997.0,112.31,114.3,112.3,114.23,112997.0
2024-05-29 10:00:00,114.2,114.68,114.15,114.53,118615.0,114.2,114.68,114.15,114.53,118615.0
2024-05-29 10:30:00,114.53,114.73,113.66,113.7,36182.0,114.53,114.73,113.66,113.7,36182.0
2024-05-29 11:00:00,113.67,114.01,113.52,113.93,44957.0,113.67,114.01,113.52,113.93,44957.0
2024-05-29 11:30:00,113.93,114.17,113.59,114.07,25087.0,113.93,114.17,113.59,114.07,25087.0
2024-05-29 12:00:00,114.06,114.13,113.93,114.01,22954.0,114.06,114.13,113.93,114.01,22954.0
2024-05-29 12:30:00,113.99,114.2,113.84,113.97,23929.0,113.99,114.2,113.84,113.97,23929.0
2024-05-29 13:00:00,113.98,114.04,113.56,113.66,115115.0,113.98,114.04,113.56,113.66,115115.0
2024-05-29 13:30:00,113.67,113.78,113.41,113.41,34222.0,113.67,113.78,113.41,113.41,34222.0
2024-05-29 14:00:00,113.36,113.41,112.89,112.94,94118.0,113.36,113.41,112.89,112.94,94118.0
2024-05-29 14:30:00,112.9,112.96,112.48,112.68,177516.0,112.9,112.96,112.48,112.68,177516.0
2024-05-29 15:00:00,112.71,113.26,112.59,113.05,191121.0,112.71,113.26,112.59,113.05,191121.0
2024-05-29 15:30:00,113.02,114.12,112.95,113.85,373779.0,113.02,114.12,112.95,113.85,373779.0
2024-05-30 09:30:00,115.13,117.7,115.04,117.15,275867.0,115.13,117.7,115.04,117.15,275867.0
2024-05-30 10:00:00,117.07,117.4,114.63,115.16,494518.0,117.07,117.4,114.63,115.16,494518.0
2024-05-30 10:30:00,115.26,115.31,113.91,115.11,292206.0,115.26,115.31,113.91,115.11,292206.0
2024-05-30 11:00:00,115.12,116.05,115.02,115.93,124541.0,115.12,116.05,115.02,115.93,124541.0
2024-05-30 11:30:00,115.93,116.22,114.69,114.75,140637.0,115.93,116.22,114.69,114.75,140637.0
2024-05-30 12:00:00,114.75,115.05,114.25,114.69,107646.0,114.75,115.05,114.25,114.69,107646.0
2024-05-30 12:30:00,114.72,115.25,114.64,115.21,91954.0,114.72,115.25,114.64,115.21,91954.0
2024-05-30 13:00:00,115.26,115.75,114.83,115.27,125360.0,115.26,115.75,114.83,115.27,125360.0
2024-05-30 13:30:00,115.26,115.4,114.94,115.0,48935.0,115.26,115.4,114.94,115.0,48935.0
2024-05-30 14:00:00,114.97,115.03,114.32,114.76,53912.0,114.97,115.03,114.32,114.76,53912.0
2024-05-30 14:30:00,114.72,114.89,114.32,114.42,42410.0,114.72,114.89,114.32,114.42,42410.0
2024-05-30 15:00:00,114.39,114.57,114.15,114.31,69598.0,114.39,114.57,114.15,114.31,69598.0
2024-05-30 15:30:00,114.32,114.84,114.11,114.81,240532.0,114.32,114.84,114.11,114.81,240532.0
2024-05-31 09:30:00,114.31,115.86,114.24,115.3,80402.0,114.31,115.86,114.24,115.3,80402.0
2024-05-31 10:00:00,115.26,116.27,115.11,115.96,135410.0,115.26,116.27,115.11,115.96,135410.0
2024-05-31 10:30:00,115.87,116.98,115.76,116.89,88291.0,115.87,116.98,115.76,116.89,88291.0
2024-05-31 11:00:00,116.83,117.23,116.67,117.19,47103.0,116.83,117.23,116.67,117.19,47103.0
2024-05-31 11:30:00,117.24,117.26,116.49,116.55,40977.0,117.24,117.26,116.49,116.55,40977.0
2024-05-31 12:00:00,116.43,117.11,116.3,116.86,63750.0,116.43,117.11,116.3,116.86,63750.0
2024-05-31 12:30:00,116.84,116.86,116.35,116.48,25593.0,116.84,116.86,116.35,116.48,25593.0
2024-05-31 13:00:00,116.5,116.79,116.41,116.79,29040.0,116.5,116.79,116.41,116.79,29040.0
2024-05-31 13:30:00,116.79,117.13,116.68,117.1,70623.0,116.79,117.13,116.68,117.1,70623.0
2024-05-31 14:00:00,117.09,117.11,116.73,116.95,49852.0,117.09,117.11,116.73,116.95,49852.0
2024-05-31 14:30:00,116.94,117.39,116.91,117.26,71593.0,116.94,117.39,116.91,117.26,71593.0
2024-05-31 15:00:00,117.24,117.55,117.05,117.47,60001.0,117.24,117.55,117.05,117.47,60001.0
2024-05-31 15:30:00,117.45,118.37,117.36,117.96,386414.0,117.45,118.37,117.36,117.96,386414.0
2024-06-03 09:30:00,117.82,119.84,117.6,119.61,243584.0,117.82,119.84,117.6,119.61,243584.0
2024-06-03 10:00:00,119.66,120.8,119.09,120.33,204319.0,119.66,120.8,119.09,120.33,204319.0
2024-06-03 10:30:00,120.38,121.06,120.26,120.4,322796.0,120.38,121.06,120.26,120.4,322796.0
2024-06-03 11:00:00,120.4,120.61,119.72,120.23,79805.0,120.4,120.61,119.72,120.23,79805.0
2024-06-03 11:30:00,120.23,120.26,119.23,119.37,52905.0,120.23,120.26,119.23,119.37,52905.0
2024-06-03 12:00:00,119.41,119.41,118.56,118.62,40924.0,119.41,119.41,118.56,118.62,40924.0
2024-06-03 12:30:00,118.56,118.67,118.31,118.55,39887.0,118.56,118.67,118.31,118.55,39887.0
2024-06-03 13:00:00,118.56,119.62,118.28,119.41,81222.0,118.56,119.62,118.28,119.41,81222.0
2024-06-03 13:30:00,119.37,119.67,119.22,119.42,48704.0,119.37,119.67,119.22,119.42,48704.0
2024-06-03 14:00:00,119.43,119.8,119.33,119.73,82876.0,119.43,119.8,119.33,119.73,82876.0
2024-06-03 14:30:00,119.75,120.14,119.53,120.01,67089.0,119.75,120.14,119.53,120.01,67089.0
2024-06-03 15:00:00,120.01,120.84,119.98,120.74,138223.0,120.01,120.84,119.98,120.74,138223.0
2024-06-03 15:30:00,120.74,121.19,120.52,121.0,303905.0,120.74,121.19,120.52,121.0,303905.0
2024-06-04 09:30:00,120.79,121.64,120.55,121.58,168980.0,120.79,121.64,120.55,121.58,168980.0
2024-06-04 10:00:00,121.64,121.89,120.74,121.2,194069.0,121.64,121.89,120.74,121.2,194069.0
2024-06-04 10:30:00,121.16,121.24,120.37,120.67,112272.0,121.16,121.24,120.37,120.67,112272.0
2024-06-04 11:00:00,120.69,121.11,120.46,120.77,158392.0,120.69,121.11,120.46,120.77,158392.0
2024-06-04 11:30:00,120.73,120.9,120.33,120.59,139226.0,120.73,120.9,120.33,120.59,139226.0
2024-06-04 12:00:00,120.54,120.8,120.27,120.67,242998.0,120.54,120.8,120.27,120.67,242998.0
2024-06-04 12:30:00,120.67,121.14,120.59,120.91,102258.0,120.67,121.14,120.59,120.91,102258.0
2024-06-04 13:00:00,120.89,121.02,120.65,120.91,110463.0,120.89,121.02,120.65,120.91,110463.0
2024-06-04 13:30:00,120.91,120.99,120.69,120.69,57691.0,120.91,120.99,120.69,120.69,57691.0
2024-06-04 14:00:00,120.69,120.99,120.43,120.98,63907.0,120.69,120.99,120.43,120.98,63907.0
2024-06-04 14:30:00,120.96,121.39,120.75,120.79,135296.0,120.96,121.39,120.75,120.79,135296.0
2024-06-04 15:00:00,120.74,120.83,120.39,120.73,141906.0,120.74,120.83,120.39,120.73,141906.0
2024-06-04 15:30:00,120.73,120.74,120.16,120.3,457098.0,120.73,120.74,120.16,120.3,457098.0
2024-06-05 09:30:00,118.0,121.92,117.58,118.48,1243841.0,118.0,121.92,117.58,118.48,1243841.0
2024-06-05 10:00:00,118.42,118.79,114.54,114.63,506734.0,118.42,118.79,114.54,114.63,506734.0
2024-06-05 10:30:00,114.64,115.33,112.55,114.73,785429.0,114.64,115.33,112.55,114.73,785429.0
2024-06-05 11:00:00,114.73,115.05,114.29,114.7,579626.0,114.73,115.05,114.29,114.7,579626.0
2024-06-05 11:30:00,114.77,115.33,114.49,115.0,285509.0,114.77,115.33,114.49,115.0,285509.0
2024-06-05 12:00:00,115.01,115.13,114.6,114.76,257555.0,115.01,115.13,114.6,114.76,257555.0
2024-06-05 12:30:00,114.74,115.17,114.3,115.13,164982.0,114.74,115.17,114.3,115.13,164982.0
2024-06-05 13:00:00,115.13,115.88,114.94,115.4,294677.0,115.13,115.88,114.94,115.4,294677.0
2024-06-05 13:30:00,115.39,115.82,113.6,113.94,276096.0,115.39,115.82,113.6,113.94,276096.0
2024-06-05 14:00:00,113.97,114.6,113.78,114.24,152499.0,113.97,114.6,113.78,114.24,152499.0
2024-06-05 14:30:00,114.24,114.34,113.46,113.55,265561.0,114.24,114.34,113.46,113.55,265561.0
2024-06-05 15:00:00,113.54,114.0,113.36,113.73,192103.0,113.54,114.0,113.36,113.73,192103.0
2024-06-05 15:30:00,113.7,115.21,113.7,114.42,708152.0,113.7,115.21,113.7,114.42,708152.0
2024-06-06 09:30:00,113.37,114.31,111.47,114.16,338756.0,113.37,114.31,111.47,114.16,338756.0
2024-06-06 10:00:00,114.14,115.87,114.03,114.85,304513.0,114.14,115.87,114.03,114.85,304513.0
2024-06-06 10:30:00,114.86,115.19,114.09,114.52,129560.0,114.86,115.19,114.09,114.52,129560.0
2024-06-06 11:00:00,114.54,114.92,114.29,114.81,131524.0,114.54,114.92,114.29,114.81,131524.0
2024-06-06 11:30:00,114.79,114.83,113.46,113.47,68738.0,114.79,114.83,113.46,113.47,68738.0
2024-06-06 12:00:00,113.5,113.85,113.29,113.58,111170.0,113.5,113.85,113.29,113.58,111170.0
2024-06-06 12:30:00,113.59,113.73,113.27,113.47,132263.0,113.59,113.73,113.27,113.47,132263.0
2024-06-06 13:00:00,113.47,113.66,113.06,113.29,91784.0,113.47,113.66,113.06,113.29,91784.0
2024-06-06 13:30:00,113.29,113.29,112.77,112.77,110587.0,113.29,113.29,112.77,112.77,110587.0
2024-06-06 14:00:00,112.79,112.92,112.42,112.44,132287.0,112.79,112.92,112.42,112.44,132287.0
2024-06-06 14:30:00,112.42,112.81,112.22,112.54,159345.0,112.42,112.81,112.22,112.54,159345.0
2024-06-06 15:00:00,112.5,112.79,112.34,112.35,227794.0,112.5,112.79,112.34,112.35,227794.0
2024-06-06 15:30:00,112.37,112.7,112.06,112.42,731588.0,112.37,112.7,112.06,112.42,731588.0
2024-06-07 09:30:00,112.2,112.5,111.2,111.33,107853.0,112.2,112.5,111.2,111.33,107853.0
2024-06-07 10:00:00,111.3,112.71,111.16,112.08,155636.0,111.3,112.71,111.16,112.08,155636.0
2024-06-07 10:30:00,112.02,112.28,111.84,112.05,62849.0,112.02,112.28,111.84,112.05,62849.0
2024-06-07 11:00:00,112.06,112.42,111.98,112.28,40072.0,112.06,112.42,111.98,112.28,40072.0
2024-06-07 11:30:00,112.28,112.39,111.85,112.21,60684.0,112.28,112.39,111.85,112.21,60684.0
2024-06-07 12:00:00,112.21,112.42,111.51,111.56,56112.0,112.21,112.42,111.51,111.56,56112.0
2024-06-07 12:30:00,111.52,111.61,111.32,111.5,88716.0,111.52,111.61,111.32,111.5,88716.0
2024-06-07 13:00:00,111.5,111.52,111.22,111.31,34827.0,111.5,111.52,111.22,111.31,34827.0
2024-06-07 13:30:00,111.31,111.62,111.22,111.33,108934.0,111.31,111.62,111.22,111.33,108934.0
2024-06-07 14:00:00,111.31,111.31,110.8,111.11,184054.0,111.31,111.31,110.8,111.11,184054.0
2024-06-07 14:30:00,111.1,111.46,111.0,111.34,55718.0,111.1,111.46,111.0,111.34,55718.0
2024-06-07 15:00:00,111.31,111.31,110.84,111.13,75737.0,111.31,111.31,110.84,111.13,75737.0
2024-06-07 15:30:00,111.14,111.59,110.72,111.29,310116.0,111.14,111.59,110.72,111.29,310116.0
2024-06-10 09:30:00,111.28,111.96,110.74,111.28,90360.0,111.28,111.96,110.74,111.28,90360.0
2024-06-10 10:00:00,111.31,111.43,110.5,110.69,134637.0,111.31,111.43,110.5,110.69,134637.0
2024-06-10 10:30:00,110.63,110.75,110.05,110.2,103744.0,110.63,110.75,110.05,110.2,103744.0
2024-06-10 11:00:00,110.23,110.27,109.7,109.89,114262.0,110.23,110.27,109.7,109.89,114262.0
2024-06-10 11:30:00,109.91,109.99,109.55,109.86,57387.0,109.91,109.99,109.55,109.86,57387.0
2024-06-10 12:00:00,109.88,110.2,109.71,110.02,60768.0,109.88,110.2,109.71,110.02,60768.0
2024-06-10 12:30:00,110.02,110.05,109.86,109.97,32908.0,110.02,110.05,109.86,109.97,32908.0
2024-06-10 13:00:00,109.98,110.51,109.85,110.49,101952.0,109.98,110.51,109.85,110.49,101952.0
2024-06-10 13:30:00,110.51,110.7,110.27,110.55,43629.0,110.51,110.7,110.27,110.55,43629.0
2024-06-10 14:00:00,110.52,110.87,110.44,110.79,58421.0,110.52,110.87,110.44,110.79,58421.0
2024-06-10 14:30:00,110.77,110.88,110.63,110.85,44093.0,110.77,110.88,110.63,110.85,44093.0
2024-06-10 15:00:00,110.83,110.85,110.43,110.59,84009.0,110.83,110.85,110.43,110.59,84009.0
2024-06-10 15:30:00,110.6,110.71,110.16,110.22,286842.0,110.6,110.71,110.16,110.22,286842.0
2024-06-11 09:30:00,110.06,110.5,109.62,110.08,75083.0,110.06,110.5,109.62,110.08,75083.0
2024-06-11 10:00:00,110.08,111.33,109.9,111.06,168952.0,110.08,111.33,109.9,111.06,168952.0
2024-06-11 10:30:00,111.06,111.06,110.58,110.79,60546.0,111.06,111.06,110.58,110.79,60546.0
2024-06-11 11:00:00,110.78,110.91,110.44,110.5,30726.0,110.78,110.91,110.44,110.5,30726.0
2024-06-11 11:30:00,110.58,111.05,110.39,110.82,48326.0,110.58,111.05,110.39,110.82,48326.0
2024-06-11 12:00:00,110.76,110.76,110.19,110.34,93340.0,110.76,110.76,110.19,110.34,93340.0
2024-06-11 12:30:00,110.34,110.34,110.15,110.23,64387.0,110.34,110.34,110.15,110.23,64387.0
2024-06-11 13:00:00,110.11,110.37,110.01,110.25,25404.0,110.11,110.37,110.01,110.25,25404.0
2024-06-11 13:30:00,110.26,110.41,110.18,110.25,50891.0,110.26,110.41,110.18,110.25,50891.0
2024-06-11 14:00:00,110.25,110.57,110.23,110.44,60422.0,110.25,110.57,110.23,110.44,60422.0
2024-06-11 14:30:00,110.47,110.68,110.41,110.47,129141.0,110.47,110.68,110.41,110.47,129141.0
2024-06-11 15:00:00,110.43,110.48,110.03,110.03,48539.0,110.43,110.48,110.03,110.03,48539.0
2024-06-11 15:30:00,110.01,110.08,109.5,109.64,310273.0,110.01,110.08,109.5,109.64,310273.0
2024-06-12 09:30:00,110.06,110.95,109.36,110.47,338764.0,110.06,110.95,109.36,110.47,338764.0
2024-06-12 10:00:00,110.37,110.74,110.18,110.48,221799.0,110.37,110.74,110.18,110.48,221799.0
2024-06-12 10:30:00,110.48,111.44,110.43,110.94,144932.0,110.48,111.44,110.43,110.94,144932.0
2024-06-12 11:00:00,110.98,111.08,109.92,110.0,91549.0,110.98,111.08,109.92,110.0,91549.0
2024-06-12 11:30:00,109.91,110.0,109.6,109.8,50140.0,109.91,110.0,109.6,109.8,50140.0
2024-06-12 12:00:00,109.79,109.81,109.44,109.49,54641.0,109.79,109.81,109.44,109.49,54641.0
2024-06-12 12:30:00,109.44,109.5,109.18,109.32,30961.0,109.44,109.5,109.18,109.32,30961.0
2024-06-12 13:00:00,109.34,109.45,109.18,109.22,36881.0,109.34,109.45,109.18,109.22,36881.0
2024-06-12 13:30:00,109.19,109.64,109.07,109.48,68788.0,109.19,109.64,109.07,109.48,68788.0
2024-06-12 14:00:00,109.43,109.43,108.92,109.13,92582.0,109.43,109.43,108.92,109.13,92582.0
2024-06-12 14:30:00,109.1,109.25,108.86,108.88,84300.0,109.1,109.25,108.86,108.88,84300.0
2024-06-12 15:00:00,108.88,109.04,108.57,108.74,99508.0,108.88,109.04,108.57,108.74,99508.0
2024-06-12 15:30:00,108.72,109.03,108.54,108.86,425350.0,108.72,109.03,108.54,108.86,425350.0
2024-06-13 09:30:00,108.53,108.57,106.85,106.87,106107.0,108.53,108.57,106.85,106.87,106107.0
2024-06-13 10:00:00,106.81,107.73,106.73,107.16,163140.0,106.81,107.73,106.73,107.16,163140.0
2024-06-13 10:30:00,107.17,107.31,106.62,107.13,71083.0,107.17,107.31,106.62,107.13,71083.0
2024-06-13 11:00:00,107.16,107.27,106.87,107.0,85566.0,107.16,107.27,106.87,107.0,85566.0
2024-06-13 11:30:00,107.03,107.27,106.86,107.06,55558.0,107.03,107.27,106.86,107.06,55558.0
2024-06-13 12:00:00,107.05,107.13,106.81,107.02,49920.0,107.05,107.13,106.81,107.02,49920.0
2024-06-13 12:30:00,106.96,107.2,106.82,106.87,54572.0,106.96,107.2,106.82,106.87,54572.0
2024-06-13 13:00:00,106.87,107.13,106.75,106.93,174822.0,106.87,107.13,106.75,106.93,174822.0
2024-06-13 13:30:00,106.93,107.06,106.81,106.87,47127.0,106.93,107.06,106.81,106.87,47127.0
2024-06-13 14:00:00,106.84,106.86,106.48,106.52,73859.0,106.84,106.86,106.48,106.52,73859.0
2024-06-13 14:30:00,106.5,106.57,106.08,106.14,109667.0,106.5,106.57,106.08,106.14,109667.0
2024-06-13 15:00:00,106.14,106.4,105.93,106.2,89881.0,106.14,106.4,105.93,106.2,89881.0
2024-06-13 15:30:00,106.2,106.77,106.12,106.49,367580.0,106.2,106.77,106.12,106.49,367580.0
2024-06-14 09:30:00,106.47,106.87,105.73,106.01,89871.0,106.47,106.87,105.73,106.01,89871.0
2024-06-14 10:00:00,105.95,106.65,105.79,105.8,84581.0,105.95,106.65,105.79,105.8,84581.0
2024-06-14 10:30:00,105.8,105.87,105.11,105.15,131428.0,105.8,105.87,105.11,105.15,131428.0
2024-06-14 11:00:00,105.11,105.18,104.63,104.84,117428.0,105.11,105.18,104.63,104.84,117428.0
2024-06-14 11:30:00,104.84,104.96,104.6,104.92,64072.0,104.84,104.96,104.6,104.92,64072.0
2024-06-14 12:00:00,104.92,105.16,104.86,105.01,48884.0,104.92,105.16,104.86,105.01,48884.0
2024-06-14 12:30:00,104.97,105.06,104.73,105.04,45847.0,104.97,105.06,104.73,105.04,45847.0
2024-06-14 13:00:00,105.06,105.19,104.91,104.97,63028.0,105.06,105.19,104.91,104.97,63028.0
2024-06-14 13:30:00,104.95,105.0,104.65,104.74,47141.0,104.95,105.0,104.65,104.74,47141.0
2024-06-14 14:00:00,104.74,104.98,104.63,104.92,55504.0,104.74,104.98,104.63,104.92,55504.0
2024-06-14 14:30:00,104.9,105.64,104.81,105.63,52265.0,104.9,105.64,104.81,105.63,52265.0
2024-06-14 15:00:00,105.62,106.0,105.54,105.86,70163.0,105.62,106.0,105.54,105.86,70163.0
2024-06-14 15:30:00,105.83,106.08,105.63,106.02,235712.0,105.83,106.08,105.63,106.02,235712.0
2024-06-17 09:30:00,105.69,106.35,105.08,106.12,93946.0,105.69,106.35,105.08,106.12,93946.0
2024-06-17 10:00:00,106.12,106.12,105.02,105.74,58610.0,106.12,106.12,105.02,105.74,58610.0
2024-06-17 10:30:00,105.68,107.7,105.65,107.68,199498.0,105.68,107.7,105.65,107.68,199498.0
2024-06-17 11:00:00,107.67,108.29,107.38,108.11,186172.0,107.67,108.29,107.38,108.11,186172.0
2024-06-17 11:30:00,108.11,108.48,107.94,108.37,115084.0,108.11,108.48,107.94,108.37,115084.0
2024-06-17 12:00:00,108.37,108.6,108.13,108.45,77403.0,108.37,108.6,108.13,108.45,77403.0
2024-06-17 12:30:00,108.5,108.64,108.17,108.31,59779.0,108.5,108.64,108.17,108.31,59779.0
2024-06-17 13:00:00,108.27,108.75,108.26,108.73,41268.0,108.27,108.75,108.26,108.73,41268.0
2024-06-17 13:30:00,108.75,109.04,108.61,108.98,50071.0,108.75,109.04,108.61,108.98,50071.0
2024-06-17 14:00:00,109.01,109.19,108.8,109.08,87592.0,109.01,109.19,108.8,109.08,87592.0
2024-06-17 14:30:00,109.08,109.09,108.64,108.65,57133.0,109.08,109.09,108.64,108.65,57133.0
2024-06-17 15:00:00,108.64,108.83,108.35,108.63,115211.0,108.64,108.83,108.35,108.63,115211.0
2024-06-17 15:30:00,108.6,108.72,108.32,108.68,315268.0,108.6,108.72,108.32,108.68,315268.0
2024-06-18 09:30:00,108.92,108.94,107.33,107.34,84940.0,108.92,108.94,107.33,107.34,84940.0
2024-06-18 10:00:00,107.39,108.52,107.34,107.65,78500.0,107.39,108.52,107.34,107.65,78500.0
2024-06-18 10:30:00,107.65,108.1,107.26,107.37,37784.0,107.65,108.1,107.26,107.37,37784.0
2024-06-18 11:00:00,107.42,107.82,107.23,107.38,44985.0,107.42,107.82,107.23,107.38,44985.0
2024-06-18 11:30:00,107.38,107.5,107.06,107.36,60400.0,107.38,107.5,107.06,107.36,60400.0
2024-06-18 12:00:00,107.38,107.47,106.95,106.96,33677.0,107.38,107.47,106.95,106.96,33677.0
2024-06-18 12:30:00,107.02,107.02,106.4,106.5,42803.0,107.02,107.02,106.4,106.5,42803.0
2024-06-18 13:00:00,106.47,106.48,106.1,106.22,29409.0,106.47,106.48,106.1,106.22,29409.0
2024-06-18 13:30:00,106.22,106.38,106.13,106.33,37621.0,106.22,106.38,106.13,106.33,37621.0
2024-06-18 14:00:00,106.33,106.81,106.14,106.78,65630.0,106.33,106.81,106.14,106.78,65630.0
2024-06-18 14:30:00,106.77,107.08,106.76,106.97,83339.0,106.77,107.08,106.76,106.97,83339.0
2024-06-18 15:00:00,106.94,107.51,106.83,107.42,102048.0,106.94,107.51,106.83,107.42,102048.0
2024-06-18 15:30:00,107.43,107.76,107.02,107.26,407771.0,107.43,107.76,107.02,107.26,407771.0
2024-06-20 09:30:00,106.59,107.61,105.81,107.52,144749.0,106.59,107.61,105.81,107.52,144749.0
2024-06-20 10:00:00,107.56,107.9,106.9,107.52,196092.0,107.56,107.9,106.9,107.52,196092.0
2024-06-20 10:30:00,107.48,107.55,107.13,107.17,94525.0,107.48,107.55,107.13,107.17,94525.0
2024-06-20 11:00:00,107.2,107.85,107.16,107.81,147515.0,107.2,107.85,107.16,107.81,147515.0
2024-06-20 11:30:00,107.79,107.84,107.25,107.67,89991.0,107.79,107.84,107.25,107.67,89991.0
2024-06-20 12:00:00,107.66,107.78,107.29,107.68,67028.0,107.66,107.78,107.29,107.68,67028.0
2024-06-20 12:30:00,107.67,107.8,107.35,107.43,92084.0,107.67,107.8,107.35,107.43,92084.0
2024-06-20 13:00:00,107.43,107.73,107.42,107.62,41734.0,107.43,107.73,107.42,107.62,41734.0
2024-06-20 13:30:00,107.6,108.11,107.59,108.11,75017.0,107.6,108.11,107.59,108.11,75017.0
2024-06-20 14:00:00,108.13,108.19,107.95,108.17,106740.0,108.13,108.19,107.95,108.17,106740.0
2024-06-20 14:30:00,108.16,108.27,107.62,107.8,182387.0,108.16,108.27,107.62,107.8,182387.0
2024-06-20 15:00:00,107.79,107.79,107.44,107.76,54623.0,107.79,107.79,107.44,107.76,54623.0
2024-06-20 15:30:00,107.74,107.98,107.37,107.56,411726.0,107.74,107.98,107.37,107.56,411726.0
2024-06-21 09:30:00,108.01,108.67,107.31,108.19,402817.0,108.01,108.67,107.31,108.19,402817.0
2024-06-21 10:00:00,108.19,108.45,107.1,107.21,123625.0,108.19,108.45,107.1,107.21,123625.0
2024-06-21 10:30:00,107.15,107.48,106.77,106.88,57363.0,107.15,107.48,106.77,106.88,57363.0
2024-06-21 11:00:00,106.84,107.09,106.34,106.41,62580.0,106.84,107.09,106.34,106.41,62580.0
2024-06-21 11:30:00,106.34,106.56,106.27,106.37,32521.0,106.34,106.56,106.27,106.37,32521.0
2024-06-21 12:00:00,106.39,106.79,106.24,106.72,154882.0,106.39,106.79,106.24,106.72,154882.0
2024-06-21 12:30:00,106.7,107.58,106.68,107.26,196176.0,106.7,107.58,106.68,107.26,196176.0
2024-06-21 13:00:00,107.26,107.45,107.08,107.26,43188.0,107.26,107.45,107.08,107.26,43188.0
2024-06-21 13:30:00,107.23,107.28,107.02,107.26,61532.0,107.23,107.28,107.02,107.26,61532.0
2024-06-21 14:00:00,107.25,107.65,107.21,107.51,167972.0,107.25,107.65,107.21,107.51,167972.0
2024-06-21 14:30:00,107.53,107.64,107.21,107.47,140251.0,107.53,107.64,107.21,107.47,140251.0
2024-06-21 15:00:00,107.48,107.53,107.02,107.23,119552.0,107.48,107.53,107.02,107.23,119552.0
2024-06-21 15:30:00,107.25,107.44,106.82,106.89,475503.0,107.25,107.44,106.82,106.89,475503.0
2024-06-24 09:30:00,107.0,107.5,106.01,106.85,155667.0,107.0,107.5,106.01,106.85,155667.0
2024-06-24 10:00:00,106.83,107.61,106.65,107.61,79635.0,106.83,107.61,106.65,107.61,79635.0
2024-06-24 10:30:00,107.61,108.04,107.46,107.98,72115.0,107.61,108.04,107.46,107.98,72115.0
2024-06-24 11:00:00,107.94,108.46,107.94,108.42,56584.0,107.94,108.46,107.94,108.42,56584.0
2024-06-24 11:30:00,108.41,108.43,107.77,107.78,34674.0,108.41,108.43,107.77,107.78,34674.0
2024-06-24 12:00:00,107.74,108.09,107.66,107.76,32380.0,107.74,108.09,107.66,107.76,32380.0
2024-06-24 12:30:00,107.79,107.79,107.42,107.51,40010.0,107.79,107.79,107.42,107.51,40010.0
2024-06-24 13:00:00,107.5,107.71,107.47,107.59,72642.0,107.5,107.71,107.47,107.59,72642.0
2024-06-24 13:30:00,107.59,107.59,107.24,107.31,27599.0,107.59,107.59,107.24,107.31,27599.0
2024-06-24 14:00:00,107.33,107.77,107.24,107.67,44619.0,107.33,107.77,107.24,107.67,44619.0
2024-06-24 14:30:00,107.64,107.75,107.52,107.71,45115.0,107.64,107.75,107.52,107.71,45115.0
2024-06-24 15:00:00,107.68,107.85,107.53,107.56,61158.0,107.68,107.85,107.53,107.56,61158.0
2024-06-24 15:30:00,107.57,107.77,107.2,107.31,375568.0,107.57,107.77,107.2,107.31,375568.0
2024-06-25 09:30:00,106.89,106.89,105.4,105.45,184390.0,106.89,106.89,105.4,105.45,184390.0
2024-06-25 10:00:00,105.46,106.03,105.37,105.84,83530.0,105.46,106.03,105.37,105.84,83530.0
2024-06-25 10:30:00,105.87,105.93,105.42,105.54,57656.0,105.87,105.93,105.42,105.54,57656.0
2024-06-25 11:00:00,105.54,105.87,105.17,105.28,46725.0,105.54,105.87,105.17,105.28,46725.0
2024-06-25 11:30:00,105.31,105.37,104.93,105.23,100785.0,105.31,105.37,104.93,105.23,100785.0
2024-06-25 12:00:00,105.22,105.63,105.15,105.63,94932.0,105.22,105.63,105.15,105.63,94932.0
2024-06-25 12:30:00,105.63,106.05,105.46,105.75,96082.0,105.63,106.05,105.46,105.75,96082.0
2024-06-25 13:00:00,105.74,105.79,105.5,105.76,51514.0,105.74,105.79,105.5,105.76,51514.0
2024-06-25 13:30:00,105.72,105.89,105.56,105.57,42338.0,105.72,105.89,105.56,105.57,42338.0
2024-06-25 14:00:00,105.51,106.02,105.47,105.96,142209.0,105.51,106.02,105.47,105.96,142209.0
2024-06-25 14:30:00,106.0,106.08,105.52,105.53,59640.0,106.0,106.08,105.52,105.53,59640.0
2024-06-25 15:00:00,105.51,105.73,105.35,105.57,74027.0,105.51,105.73,105.35,105.57,74027.0
2024-06-25 15:30:00,105.57,105.67,105.35,105.41,393019.0,105.57,105.67,105.35,105.41,393019.0
2024-06-26 09:30:00,105.13,105.39,104.7,105.33,103230.0,105.13,105.39,104.7,105.33,103230.0
2024-06-26 10:00:00,105.28,105.64,105.0,105.13,69852.0,105.28,105.64,105.0,105.13,69852.0
2024-06-26 10:30:00,105.09,105.09,104.68,104.72,46086.0,105.09,105.09,104.68,104.72,46086.0
2024-06-26 11:00:00,104.77,104.97,104.59,104.6,64347.0,104.77,104.97,104.59,104.6,64347.0
2024-06-26 11:30:00,104.59,104.93,104.39,104.79,55828.0,104.59,104.93,104.39,104.79,55828.0
2024-06-26 12:00:00,104.73,104.81,104.35,104.45,55412.0,104.73,104.81,104.35,104.45,55412.0
2024-06-26 12:30:00,104.45,104.47,104.17,104.38,70390.0,104.45,104.47,104.17,104.38,70390.0
2024-06-26 13:00:00,104.34,104.58,103.58,103.79,128836.0,104.34,104.58,103.58,103.79,128836.0
2024-06-26 13:30:00,103.8,103.8,101.85,102.52,670789.0,103.8,103.8,101.85,102.52,670789.0
2024-06-26 14:00:00,102.47,103.0,102.47,102.82,139091.0,102.47,103.0,102.47,102.82,139091.0
2024-06-26 14:30:00,102.79,103.18,102.66,102.8,138872.0,102.79,103.18,102.66,102.8,138872.0
2024-06-26 15:00:00,102.8,103.79,102.7,103.51,171114.0,102.8,103.79,102.7,103.51,171114.0
2024-06-26 15:30:00,103.5,103.73,103.25,103.45,572448.0,103.5,103.73,103.25,103.45,572448.0
2024-06-27 09:30:00,103.26,104.74,103.04,104.61,167543.0,103.26,104.74,103.04,104.61,167543.0
2024-06-27 10:00:00,104.64,105.46,104.53,105.38,140702.0,104.64,105.46,104.53,105.38,140702.0
2024-06-27 10:30:00,105.32,105.64,105.11,105.57,86862.0,105.32,105.64,105.11,105.57,86862.0
2024-06-27 11:00:00,105.57,105.6,105.21,105.35,73292.0,105.57,105.6,105.21,105.35,73292.0
2024-06-27 11:30:00,105.33,106.09,105.22,105.95,119466.0,105.33,106.09,105.22,105.95,119466.0
2024-06-27 12:00:00,105.95,106.28,105.82,105.83,74235.0,105.95,106.28,105.82,105.83,74235.0
2024-06-27 12:30:00,105.79,106.02,105.49,105.59,53455.0,105.79,106.02,105.49,105.59,53455.0
2024-06-27 13:00:00,105.53,105.79,105.53,105.75,59343.0,105.53,105.79,105.53,105.75,59343.0
2024-06-27 13:30:00,105.75,106.17,105.66,105.94,117550.0,105.75,106.17,105.66,105.94,117550.0
2024-06-27 14:00:00,105.98,106.22,105.83,106.15,63393.0,105.98,106.22,105.83,106.15,63393.0
2024-06-27 14:30:00,106.15,106.18,106.03,106.12,53809.0,106.15,106.18,106.03,106.12,53809.0
2024-06-27 15:00:00,106.13,106.26,105.5,105.71,169588.0,106.13,106.26,105.5,105.71,169588.0
2024-06-27 15:30:00,105.75,105.79,104.97,105.2,471712.0,105.75,105.79,104.97,105.2,471712.0
2024-06-28 09:30:00,105.04,105.76,104.66,105.42,110692.0,105.04,105.76,104.66,105.42,110692.0
2024-06-28 10:00:00,105.43,105.91,105.34,105.6,91890.0,105.43,105.91,105.34,105.6,91890.0
2024-06-28 10:30:00,105.66,105.73,105.1,105.17,80868.0,105.66,105.73,105.1,105.17,80868.0
2024-06-28 11:00:00,105.13,105.13,104.42,104.73,67628.0,105.13,105.13,104.42,104.73,67628.0
2024-06-28 11:30:00,104.65,104.87,104.55,104.68,98101.0,104.65,104.87,104.55,104.68,98101.0
2024-06-28 12:00:00,104.68,104.7,104.25,104.57,19845.0,104.68,104.7,104.25,104.57,19845.0
2024-06-28 12:30:00,104.56,104.96,104.52,104.94,97029.0,104.56,104.96,104.52,104.94,97029.0
2024-06-28 13:00:00,104.97,105.18,104.71,105.04,32412.0,104.97,105.18,104.71,105.04,32412.0
2024-06-28 13:30:00,105.01,106.07,105.01,106.07,124631.0,105.01,106.07,105.01,106.07,124631.0
2024-06-28 14:00:00,106.05,106.43,105.8,106.27,118484.0,106.05,106.43,105.8,106.27,118484.0
2024-06-28 14:30:00,106.27,106.62,106.23,106.57,70526.0,106.27,106.62,106.23,106.57,70526.0
2024-06-28 15:00:00,106.57,106.96,106.28,106.95,143292.0,106.57,106.96,106.28,106.95,143292.0
2024-06-28 15:30:00,106.94,107.32,106.6,106.77,527420.0,106.94,107.32,106.6,106.77,527420.0
2024-07-01 09:30:00,106.87,109.36,106.78,108.85,290655.0,106.87,109.36,106.78,108.85,290655.0
2024-07-01 10:00:00,108.87,108.99,107.64,108.36,130817.0,108.87,108.99,107.64,108.36,130817.0
2024-07-01 10:30:00,108.32,108.38,107.57,107.74,151528.0,108.32,108.38,107.57,107.74,151528.0
2024-07-01 11:00:00,107.75,107.86,107.0,107.04,155762.0,107.75,107.86,107.0,107.04,155762.0
2024-07-01 11:30:00,107.04,107.17,106.73,106.97,97672.0,107.04,107.17,106.73,106.97,97672.0
2024-07-01 12:00:00,106.97,107.0,106.37,106.52,64609.0,106.97,107.0,106.37,106.52,64609.0
2024-07-01 12:30:00,106.51,106.82,106.31,106.44,91945.0,106.51,106.82,106.31,106.44,91945.0
2024-07-01 13:00:00,106.44,106.61,106.26,106.47,83494.0,106.44,106.61,106.26,106.47,83494.0
2024-07-01 13:30:00,106.43,106.74,106.38,106.73,66315.0,106.43,106.74,106.38,106.73,66315.0
2024-07-01 14:00:00,106.74,107.04,106.56,107.0,56819.0,106.74,107.04,106.56,107.0,56819.0
2024-07-01 14:30:00,107.0,107.1,106.89,106.98,59497.0,107.0,107.1,106.89,106.98,59497.0
2024-07-01 15:00:00,106.96,107.12,106.9,107.11,104113.0,106.96,107.12,106.9,107.11,104113.0
2024-07-01 15:30:00,107.11,107.52,107.07,107.21,381607.0,107.11,107.52,107.07,107.21,381607.0
2024-07-02 09:30:00,106.99,107.55,106.71,107.08,40138.0,106.99,107.55,106.71,107.08,40138.0
2024-07-02 10:00:00,107.09,107.16,106.64,106.97,42638.0,107.09,107.16,106.64,106.97,42638.0
2024-07-02 10:30:00,106.97,107.12,106.63,106.98,37325.0,106.97,107.12,106.63,106.98,37325.0
2024-07-02 11:00:00,106.96,107.08,106.74,106.92,46376.0,106.96,107.08,106.74,106.92,46376.0
2024-07-02 11:30:00,106.92,107.16,106.84,106.96,38092.0,106.92,107.16,106.84,106.96,38092.0
2024-07-02 12:00:00,106.97,106.99,106.77,106.82,51967.0,106.97,106.99,106.77,106.82,51967.0
2024-07-02 12:30:00,106.83,106.87,106.53,106.55,47468.0,106.83,106.87,106.53,106.55,47468.0
2024-07-02 13:00:00,106.55,106.76,106.47,106.59,176459.0,106.55,106.76,106.47,106.59,176459.0
2024-07-02 13:30:00,106.56,106.91,106.46,106.84,50346.0,106.56,106.91,106.46,106.84,50346.0
2024-07-02 14:00:00,106.76,106.85,106.42,106.5,38086.0,106.76,106.85,106.42,106.5,38086.0
2024-07-02 14:30:00,106.51,106.7,106.49,106.51,27385.0,106.51,106.7,106.49,106.51,27385.0
2024-07-02 15:00:00,106.52,106.81,106.48,106.78,51593.0,106.52,106.81,106.48,106.78,51593.0
2024-07-02 15:30:00,106.75,107.18,106.66,107.14,187043.0,106.75,107.18,106.66,107.14,187043.0
2024-07-03 09:30:00,106.92,107.66,106.45,106.93,65624.0,106.92,107.66,106.45,106.93,65624.0
2024-07-03 10:00:00,107.1,107.18,106.76,106.93,48309.0,107.1,107.18,106.76,106.93,48309.0
2024-07-03 10:30:00,106.86,106.93,105.9,105.9,59839.0,106.86,106.93,105.9,105.9,59839.0
2024-07-03 11:00:00,105.9,106.1,105.72,105.92,115537.0,105.9,106.1,105.72,105.92,115537.0
2024-07-03 11:30:00,105.92,106.04,105.65,105.81,41003.0,105.92,106.04,105.65,105.81,41003.0
2024-07-03 12:00:00,105.83,105.83,105.37,105.4,69599.0,105.83,105.83,105.37,105.4,69599.0
2024-07-03 12:30:00,105.39,106.13,105.39,105.93,139369.0,105.39,106.13,105.39,105.93,139369.0
2024-07-05 09:30:00,106.03,106.9,105.74,106.05,45377.0,106.03,106.9,105.74,106.05,45377.0
2024-07-05 10:00:00,105.99,106.63,105.65,106.12,45763.0,105.99,106.63,105.65,106.12,45763.0
2024-07-05 10:30:00,106.09,106.13,105.67,105.75,28180.0,106.09,106.13,105.67,105.75,28180.0
2024-07-05 11:00:00,105.75,105.9,105.53,105.76,27415.0,105.75,105.9,105.53,105.76,27415.0
2024-07-05 11:30:00,105.72,106.23,105.69,106.21,26845.0,105.72,106.23,105.69,106.21,26845.0
2024-07-05 12:00:00,106.23,106.23,105.69,105.76,45622.0,106.23,106.23,105.69,105.76,45622.0
2024-07-05 12:30:00,105.75,106.08,105.65,105.89,28803.0,105.75,106.08,105.65,105.89,28803.0
2024-07-05 13:00:00,105.91,105.94,105.75,105.84,18001.0,105.91,105.94,105.75,105.84,18001.0
2024-07-05 13:30:00,105.84,106.35,105.83,106.34,22934.0,105.84,106.35,105.83,106.34,22934.0
2024-07-05 14:00:00,106.36,106.36,105.95,106.06,21947.0,106.36,106.36,105.95,106.06,21947.0
2024-07-05 14:30:00,106.08,106.32,106.04,106.32,28817.0,106.08,106.32,106.04,106.32,28817.0
2024-07-05 15:00:00,106.31,106.4,106.22,106.29,31498.0,106.31,106.4,106.22,106.29,31498.0
2024-07-05 15:30:00,106.25,106.82,106.23,106.68,179733.0,106.25,106.82,106.23,106.68,179733.0
2024-07-08 09:30:00,107.25,107.25,106.53,106.88,72235.0,107.25,107.25,106.53,106.88,72235.0
2024-07-08 10:00:00,106.83,106.95,106.53,106.87,28456.0,106.83,106.95,106.53,106.87,28456.0
2024-07-08 10:30:00,106.87,107.81,106.82,107.61,58942.0,106.87,107.81,106.82,107.61,58942.0
2024-07-08 11:00:00,107.59,107.6,106.66,106.66,32886.0,107.59,107.6,106.66,106.66,32886.0
2024-07-08 11:30:00,106.58,106.59,106.0,106.33,41154.0,106.58,106.59,106.0,106.33,41154.0
2024-07-08 12:00:00,106.36,106.76,106.12,106.62,45583.0,106.36,106.76,106.12,106.62,45583.0
2024-07-08 12:30:00,106.57,107.03,106.57,107.0,73252.0,106.57,107.03,106.57,107.0,73252.0
2024-07-08 13:00:00,106.97,107.15,106.65,106.9,65872.0,106.97,107.15,106.65,106.9,65872.0
2024-07-08 13:30:00,106.9,107.2,106.89,107.01,16345.0,106.9,107.2,106.89,107.01,16345.0
2024-07-08 14:00:00,107.01,107.04,106.7,106.77,43804.0,107.01,107.04,106.7,106.77,43804.0
2024-07-08 14:30:00,106.74,106.87,106.46,106.84,59300.0,106.74,106.87,106.46,106.84,59300.0
2024-07-08 15:00:00,106.83,106.94,106.59,106.78,51631.0,106.83,106.94,106.59,106.78,51631.0
2024-07-08 15:30:00,106.79,106.91,106.64,106.72,192910.0,106.79,106.91,106.64,106.72,192910.0
2024-07-09 09:30:00,106.47,106.47,105.43,105.67,40305.0,106.47,106.47,105.43,105.67,40305.0
2024-07-09 10:00:00,105.59,105.66,104.38,104.58,82425.0,105.59,105.66,104.38,104.58,82425.0
2024-07-09 10:30:00,104.58,104.94,104.24,104.67,87301.0,104.58,104.94,104.24,104.67,87301.0
2024-07-09 11:00:00,104.73,105.26,104.47,104.74,33808.0,104.73,105.26,104.47,104.74,33808.0
2024-07-09 11:30:00,104.74,105.01,104.5,104.84,36298.0,104.74,105.01,104.5,104.84,36298.0
2024-07-09 12:00:00,104.8,105.19,104.67,105.12,62448.0,104.8,105.19,104.67,105.12,62448.0
2024-07-09 12:30:00,105.08,105.64,105.07,105.57,37068.0,105.08,105.64,105.07,105.57,37068.0
2024-07-09 13:00:00,105.56,105.71,105.17,105.26,69091.0,105.56,105.71,105.17,105.26,69091.0
2024-07-09 13:30:00,105.25,105.39,105.09,105.16,44155.0,105.25,105.39,105.09,105.16,44155.0
2024-07-09 14:00:00,105.13,105.16,104.82,104.97,60248.0,105.13,105.16,104.82,104.97,60248.0
2024-07-09 14:30:00,104.91,105.0,104.73,104.74,51516.0,104.91,105.0,104.73,104.74,51516.0
2024-07-09 15:00:00,104.76,104.8,104.34,104.54,184301.0,104.76,104.8,104.34,104.54,184301.0
2024-07-09 15:30:00,104.54,104.66,103.9,104.0,605301.0,104.54,104.66,103.9,104.0,605301.0
2024-07-10 09:30:00,104.47,104.71,103.52,103.63,69752.0,104.47,104.71,103.52,103.63,69752.0
2024-07-10 10:00:00,103.55,103.69,102.81,102.91,66284.0,103.55,103.69,102.81,102.91,66284.0
2024-07-10 10:30:00,102.91,102.94,102.51,102.6,47469.0,102.91,102.94,102.51,102.6,47469.0
2024-07-10 11:00:00,102.63,102.9,102.25,102.38,80822.0,102.63,102.9,102.25,102.38,80822.0
2024-07-10 11:30:00,102.34,102.4,101.83,102.04,73220.0,102.34,102.4,101.83,102.04,73220.0
2024-07-10 12:00:00,102.04,102.74,102.03,102.49,217916.0,102.04,102.74,102.03,102.49,217916.0
2024-07-10 12:30:00,102.43,103.46,102.39,103.3,40299.0,102.43,103.46,102.39,103.3,40299.0
2024-07-10 13:00:00,103.3,103.52,103.19,103.3,24550.0,103.3,103.52,103.19,103.3,24550.0
2024-07-10 13:30:00,103.35,103.42,102.75,102.75,66253.0,103.35,103.42,102.75,102.75,66253.0
2024-07-10 14:00:00,102.75,102.85,102.5,102.52,68858.0,102.75,102.85,102.5,102.52,68858.0
2024-07-10 14:30:00,102.5,102.7,102.33,102.51,74910.0,102.5,102.7,102.33,102.51,74910.0
2024-07-10 15:00:00,102.52,102.79,102.3,102.33,116143.0,102.52,102.79,102.3,102.33,116143.0
2024-07-10 15:30:00,102.33,102.62,102.13,102.49,367574.0,102.33,102.62,102.13,102.49,367574.0
2024-07-11 09:30:00,102.86,104.29,102.75,104.29,83329.0,102.86,104.29,102.75,104.29,83329.0
2024-07-11 10:00:00,104.3,105.83,104.3,105.29,122808.0,104.3,105.83,104.3,105.29,122808.0
2024-07-11 10:30:00,105.32,105.74,105.2,105.69,61308.0,105.32,105.74,105.2,105.69,61308.0
2024-07-11 11:00:00,105.8,106.37,105.63,106.23,146811.0,105.8,106.37,105.63,106.23,146811.0
2024-07-11 11:30:00,106.2,106.95,106.2,106.91,182552.0,106.2,106.95,106.2,106.91,182552.0
2024-07-11 12:00:00,106.95,107.33,106.8,107.28,80432.0,106.95,107.33,106.8,107.28,80432.0
2024-07-11 12:30:00,107.26,107.45,107.12,107.38,102500.0,107.26,107.45,107.12,107.38,102500.0
2024-07-11 13:00:00,107.36,107.54,106.36,106.43,128710.0,107.36,107.54,106.36,106.43,128710.0
2024-07-11 13:30:00,106.4,106.68,106.2,106.6,65950.0,106.4,106.68,106.2,106.6,65950.0
2024-07-11 14:00:00,106.6,106.71,106.14,106.37,107267.0,106.6,106.71,106.14,106.37,107267.0
2024-07-11 14:30:00,106.37,106.52,106.12,106.16,105584.0,106.37,106.52,106.12,106.16,105584.0
2024-07-11 15:00:00,106.2,106.34,105.94,106.28,66773.0,106.2,106.34,105.94,106.28,66773.0
2024-07-11 15:30:00,106.34,106.91,106.23,106.72,278090.0,106.34,106.91,106.23,106.72,278090.0
2024-07-12 09:30:00,107.26,107.47,106.59,107.03,45456.0,107.26,107.47,106.59,107.03,45456.0
2024-07-12 10:00:00,106.91,108.51,106.9,108.51,67287.0,106.91,108.51,106.9,108.51,67287.0
2024-07-12 10:30:00,108.49,108.74,107.66,107.8,68242.0,108.49,108.74,107.66,107.8,68242.0
2024-07-12 11:00:00,107.75,108.39,107.68,108.33,40122.0,107.75,108.39,107.68,108.33,40122.0
2024-07-12 11:30:00,108.36,108.37,107.62,107.79,57106.0,108.36,108.37,107.62,107.79,57106.0
2024-07-12 12:00:00,107.78,107.8,107.41,107.59,91618.0,107.78,107.8,107.41,107.59,91618.0
2024-07-12 12:30:00,107.58,107.9,107.23,107.84,63430.0,107.58,107.9,107.23,107.84,63430.0
2024-07-12 13:00:00,107.87,107.91,107.29,107.52,60214.0,107.87,107.91,107.29,107.52,60214.0
2024-07-12 13:30:00,107.51,107.64,107.21,107.25,53918.0,107.51,107.64,107.21,107.25,53918.0
2024-07-12 14:00:00,107.25,107.6,107.24,107.44,38883.0,107.25,107.6,107.24,107.44,38883.0
2024-07-12 14:30:00,107.42,107.42,107.06,107.34,37820.0,107.42,107.42,107.06,107.34,37820.0
2024-07-12 15:00:00,107.34,107.6,107.21,107.51,72942.0,107.34,107.6,107.21,107.51,72942.0
2024-07-12 15:30:00,107.51,107.57,107.28,107.36,291724.0,107.51,107.57,107.28,107.36,291724.0
2024-07-15 09:30:00,107.02,107.02,104.61,104.76,142629.0,107.02,107.02,104.61,104.76,142629.0
2024-07-15 10:00:00,104.81,105.47,104.14,105.09,100419.0,104.81,105.47,104.14,105.09,100419.0
2024-07-15 10:30:00,105.12,105.52,104.68,105.01,129999.0,105.12,105.52,104.68,105.01,129999.0
2024-07-15 11:00:00,104.95,105.21,104.76,104.82,57139.0,104.95,105.21,104.76,104.82,57139.0
2024-07-15 11:30:00,104.78,105.39,104.6,105.06,50113.0,104.78,105.39,104.6,105.06,50113.0
2024-07-15 12:00:00,105.04,105.21,104.8,104.94,90885.0,105.04,105.21,104.8,104.94,90885.0
2024-07-15 12:30:00,104.94,104.94,104.19,104.26,90068.0,104.94,104.94,104.19,104.26,90068.0
2024-07-15 13:00:00,104.24,104.39,104.06,104.3,56856.0,104.24,104.39,104.06,104.3,56856.0
2024-07-15 13:30:00,104.28,104.54,103.97,104.32,60659.0,104.28,104.54,103.97,104.32,60659.0
2024-07-15 14:00:00,104.3,104.61,103.88,104.54,121614.0,104.3,104.61,103.88,104.54,121614.0
2024-07-15 14:30:00,104.51,104.54,103.96,104.04,75950.0,104.51,104.54,103.96,104.04,75950.0
2024-07-15 15:00:00,104.05,104.33,103.89,104.08,79922.0,104.05,104.33,103.89,104.08,79922.0
2024-07-15 15:30:00,104.07,104.17,103.5,103.85,355450.0,104.07,104.17,103.5,103.85,355450.0
2024-07-16 09:30:00,102.94,104.58,102.56,104.54,292917.0,102.94,104.58,102.56,104.54,292917.0
2024-07-16 10:00:00,104.55,105.46,104.14,104.16,192782.0,104.55,105.46,104.14,104.16,192782.0
2024-07-16 10:30:00,104.16,104.53,104.04,104.18,110170.0,104.16,104.53,104.04,104.18,110170.0
2024-07-16 11:00:00,104.18,104.52,103.88,103.94,97551.0,104.18,104.52,103.88,103.94,97551.0
2024-07-16 11:30:00,103.91,103.91,103.26,103.45,87850.0,103.91,103.91,103.26,103.45,87850.0
2024-07-16 12:00:00,103.45,103.64,103.21,103.5,82302.0,103.45,103.64,103.21,103.5,82302.0
2024-07-16 12:30:00,103.52,103.77,103.44,103.77,92940.0,103.52,103.77,103.44,103.77,92940.0
2024-07-16 13:00:00,103.79,103.82,103.39,103.64,68234.0,103.79,103.82,103.39,103.64,68234.0
2024-07-16 13:30:00,103.66,104.09,103.58,103.87,65889.0,103.66,104.09,103.58,103.87,65889.0
2024-07-16 14:00:00,103.9,104.18,103.85,103.9,74342.0,103.9,104.18,103.85,103.9,74342.0
2024-07-16 14:30:00,103.94,104.05,103.83,103.96,68441.0,103.94,104.05,103.83,103.96,68441.0
2024-07-16 15:00:00,103.95,104.09,103.75,104.04,172982.0,103.95,104.09,103.75,104.04,172982.0
2024-07-16 15:30:00,104.04,104.87,104.01,104.81,383123.0,104.04,104.87,104.01,104.81,383123.0
2024-07-17 09:30:00,102.95,103.5,102.39,102.93,411807.0,102.95,103.5,102.39,102.93,411807.0
2024-07-17 10:00:00,102.95,104.23,102.9,104.12,176305.0,102.95,104.23,102.9,104.12,176305.0
2024-07-17 10:30:00,104.1,104.8,103.44,103.63,167392.0,104.1,104.8,103.44,103.63,167392.0
2024-07-17 11:00:00,103.53,103.54,103.04,103.41,57488.0,103.53,103.54,103.04,103.41,57488.0
2024-07-17 11:30:00,103.4,104.0,103.33,103.8,42616.0,103.4,104.0,103.33,103.8,42616.0
2024-07-17 12:00:00,103.83,104.15,103.77,103.79,53565.0,103.83,104.15,103.77,103.79,53565.0
2024-07-17 12:30:00,103.81,104.03,103.64,103.88,41810.0,103.81,104.03,103.64,103.88,41810.0
2024-07-17 13:00:00,103.88,104.21,103.64,104.18,46606.0,103.88,104.21,103.64,104.18,46606.0
2024-07-17 13:30:00,104.18,104.3,104.05,104.18,45740.0,104.18,104.3,104.05,104.18,45740.0
2024-07-17 14:00:00,104.15,104.69,104.15,104.65,56256.0,104.15,104.69,104.15,104.65,56256.0
2024-07-17 14:30:00,104.64,104.99,104.56,104.89,50263.0,104.64,104.99,104.56,104.89,50263.0
2024-07-17 15:00:00,104.88,105.32,104.76,105.29,176246.0,104.88,105.32,104.76,105.29,176246.0
2024-07-17 15:30:00,105.3,105.5,104.95,105.32,420051.0,105.3,105.5,104.95,105.32,420051.0
2024-07-18 09:30:00,107.89,108.93,106.82,106.9,475113.0,107.89,108.93,106.82,106.9,475113.0
2024-07-18 10:00:00,106.89,107.58,106.21,106.35,161178.0,106.89,107.58,106.21,106.35,161178.0
2024-07-18 10:30:00,106.42,106.72,106.06,106.24,118085.0,106.42,106.72,106.06,106.24,118085.0
2024-07-18 11:00:00,106.18,106.76,106.07,106.42,91754.0,106.18,106.76,106.07,106.42,91754.0
2024-07-18 11:30:00,106.46,106.49,105.99,106.26,90836.0,106.46,106.49,105.99,106.26,90836.0
2024-07-18 12:00:00,106.28,106.56,106.06,106.43,90923.0,106.28,106.56,106.06,106.43,90923.0
2024-07-18 12:30:00,106.43,106.99,106.14,106.97,74307.0,106.43,106.99,106.14,106.97,74307.0
2024-07-18 13:00:00,106.97,108.13,106.78,107.94,202786.0,106.97,108.13,106.78,107.94,202786.0
2024-07-18 13:30:00,107.94,108.76,107.84,108.5,326212.0,107.94,108.76,107.84,108.5,326212.0
2024-07-18 14:00:00,108.5,108.9,108.1,108.45,258859.0,108.5,108.9,108.1,108.45,258859.0
2024-07-18 14:30:00,108.48,108.61,107.57,107.7,141373.0,108.48,108.61,107.57,107.7,141373.0
2024-07-18 15:00:00,107.68,107.68,106.42,106.63,198626.0,107.68,107.68,106.42,106.63,198626.0
2024-07-18 15:30:00,106.63,107.4,106.53,106.67,618704.0,106.63,107.4,106.53,106.67,618704.0
2024-07-19 09:30:00,106.71,107.53,106.38,107.01,148757.0,106.71,107.53,106.38,107.01,148757.0
2024-07-19 10:00:00,107.01,107.31,105.62,106.0,91439.0,107.01,107.31,105.62,106.0,91439.0
2024-07-19 10:30:00,105.93,106.09,105.37,105.42,59824.0,105.93,106.09,105.37,105.42,59824.0
2024-07-19 11:00:00,105.46,105.87,105.31,105.86,84671.0,105.46,105.87,105.31,105.86,84671.0
2024-07-19 11:30:00,105.86,105.88,105.46,105.86,75969.0,105.86,105.88,105.46,105.86,75969.0
2024-07-19 12:00:00,105.87,106.5,105.87,106.04,86744.0,105.87,106.5,105.87,106.04,86744.0
2024-07-19 12:30:00,106.05,106.33,105.88,106.2,62508.0,106.05,106.33,105.88,106.2,62508.0
2024-07-19 13:00:00,106.19,106.75,105.93,106.74,82704.0,106.19,106.75,105.93,106.74,82704.0
2024-07-19 13:30:00,106.75,107.3,106.73,107.3,170920.0,106.75,107.3,106.73,107.3,170920.0
2024-07-19 14:00:00,107.28,107.31,106.52,106.54,73705.0,107.28,107.31,106.52,106.54,73705.0
2024-07-19 14:30:00,106.55,106.61,106.13,106.37,73377.0,106.55,106.61,106.13,106.37,73377.0
2024-07-19 15:00:00,106.41,106.73,106.4,106.62,122181.0,106.41,106.73,106.4,106.62,122181.0
2024-07-19 15:30:00,106.64,106.97,106.36,106.55,438911.0,106.64,106.97,106.36,106.55,438911.0
2024-07-22 09:30:00,107.09,108.57,106.94,107.62,184051.0,107.09,108.57,106.94,107.62,184051.0
2024-07-22 10:00:00,107.56,107.62,106.35,106.84,119412.0,107.56,107.62,106.35,106.84,119412.0
2024-07-22 10:30:00,106.82,107.12,106.58,107.03,54101.0,106.82,107.12,106.58,107.03,54101.0
2024-07-22 11:00:00,107.04,107.04,106.56,106.57,63808.0,107.04,107.04,106.56,106.57,63808.0
2024-07-22 11:30:00,106.57,106.94,106.52,106.8,46030.0,106.57,106.94,106.52,106.8,46030.0
2024-07-22 12:00:00,106.78,106.79,106.32,106.4,47057.0,106.78,106.79,106.32,106.4,47057.0
2024-07-22 12:30:00,106.41,106.67,106.32,106.67,56208.0,106.41,106.67,106.32,106.67,56208.0
2024-07-22 13:00:00,106.63,107.13,106.58,107.11,134485.0,106.63,107.13,106.58,107.11,134485.0
2024-07-22 13:30:00,107.12,107.8,107.12,107.8,66961.0,107.12,107.8,107.12,107.8,66961.0
2024-07-22 14:00:00,107.78,107.85,107.41,107.62,104963.0,107.78,107.85,107.41,107.62,104963.0
2024-07-22 14:30:00,107.62,107.69,107.34,107.42,126158.0,107.62,107.69,107.34,107.42,126158.0
2024-07-22 15:00:00,107.4,107.49,107.07,107.48,123026.0,107.4,107.49,107.07,107.48,123026.0
2024-07-22 15:30:00,107.5,107.5,107.05,107.22,323496.0,107.5,107.5,107.05,107.22,323496.0
2024-07-23 09:30:00,106.56,107.35,106.56,106.98,158037.0,106.56,107.35,106.56,106.98,158037.0
2024-07-23 10:00:00,106.98,107.09,106.57,106.71,74159.0,106.98,107.09,106.57,106.71,74159.0
2024-07-23 10:30:00,106.74,106.89,106.22,106.25,56149.0,106.74,106.89,106.22,106.25,56149.0
2024-07-23 11:00:00,106.29,106.93,106.26,106.82,45748.0,106.29,106.93,106.26,106.82,45748.0
2024-07-23 11:30:00,106.82,107.27,106.74,107.12,230242.0,106.82,107.27,106.74,107.12,230242.0
2024-07-23 12:00:00,107.12,107.25,106.8,106.85,49764.0,107.12,107.25,106.8,106.85,49764.0
2024-07-23 12:30:00,106.8,106.97,106.65,106.83,36979.0,106.8,106.97,106.65,106.83,36979.0
2024-07-23 13:00:00,106.83,106.93,106.73,106.92,21956.0,106.83,106.93,106.73,106.92,21956.0
2024-07-23 13:30:00,106.88,107.38,106.87,107.34,80168.0,106.88,107.38,106.87,107.34,80168.0
2024-07-23 14:00:00,107.38,107.91,107.23,107.91,121959.0,107.38,107.91,107.23,107.91,121959.0
2024-07-23 14:30:00,107.89,108.15,107.81,108.09,81665.0,107.89,108.15,107.81,108.09,81665.0
2024-07-23 15:00:00,108.06,108.07,107.46,107.57,104479.0,108.06,108.07,107.46,107.57,104479.0
2024-07-23 15:30:00,107.59,107.66,106.98,107.0,384575.0,107.59,107.66,106.98,107.0,384575.0
2024-07-24 09:30:00,107.0,107.32,105.49,105.77,174911.0,107.0,107.32,105.49,105.77,174911.0
2024-07-24 10:00:00,105.61,105.92,104.64,104.75,154886.0,105.61,105.92,104.64,104.75,154886.0
2024-07-24 10:30:00,104.75,104.84,103.89,104.0,145651.0,104.75,104.84,103.89,104.0,145651.0
2024-07-24 11:00:00,103.96,104.22,103.44,103.7,135090.0,103.96,104.22,103.44,103.7,135090.0
2024-07-24 11:30:00,103.71,104.14,103.49,103.97,104513.0,103.71,104.14,103.49,103.97,104513.0
2024-07-24 12:00:00,104.0,104.28,103.33,104.23,123706.0,104.0,104.28,103.33,104.23,123706.0
2024-07-24 12:30:00,104.21,104.56,104.09,104.31,36081.0,104.21,104.56,104.09,104.31,36081.0
2024-07-24 13:00:00,104.34,104.69,104.21,104.57,50609.0,104.34,104.69,104.21,104.57,50609.0
2024-07-24 13:30:00,104.55,105.18,104.41,105.06,74349.0,104.55,105.18,104.41,105.06,74349.0
2024-07-24 14:00:00,105.07,105.16,104.56,104.56,125064.0,105.07,105.16,104.56,104.56,125064.0
2024-07-24 14:30:00,104.51,104.54,103.72,103.93,192561.0,104.51,104.54,103.72,103.93,192561.0
2024-07-24 15:00:00,103.94,103.94,103.44,103.65,225645.0,103.94,103.94,103.44,103.65,225645.0
2024-07-24 15:30:00,103.66,104.03,103.59,103.7,292187.0,103.66,104.03,103.59,103.7,292187.0
2024-07-25 09:30:00,104.19,105.19,103.88,104.97,95061.0,104.19,105.19,103.88,104.97,95061.0
2024-07-25 10:00:00,104.94,106.14,104.78,105.01,104513.0,104.94,106.14,104.78,105.01,104513.0
2024-07-25 10:30:00,104.94,105.06,103.45,103.73,48993.0,104.94,105.06,103.45,103.73,48993.0
2024-07-25 11:00:00,103.73,104.37,103.73,104.17,41473.0,103.73,104.37,103.73,104.17,41473.0
2024-07-25 11:30:00,104.15,104.72,104.0,104.47,102126.0,104.15,104.72,104.0,104.47,102126.0
2024-07-25 12:00:00,104.48,104.51,103.92,104.11,67984.0,104.48,104.51,103.92,104.11,67984.0
2024-07-25 12:30:00,104.07,104.25,103.83,104.01,111717.0,104.07,104.25,103.83,104.01,111717.0
2024-07-25 13:00:00,104.01,104.1,103.75,103.83,55858.0,104.01,104.1,103.75,103.83,55858.0
2024-07-25 13:30:00,103.83,104.02,103.4,103.4,61210.0,103.83,104.02,103.4,103.4,61210.0
2024-07-25 14:00:00,103.37,103.49,103.22,103.24,79408.0,103.37,103.49,103.22,103.24,79408.0
2024-07-25 14:30:00,103.25,103.42,103.04,103.16,77464.0,103.25,103.42,103.04,103.16,77464.0
2024-07-25 15:00:00,103.14,103.6,102.94,103.36,309745.0,103.14,103.6,102.94,103.36,309745.0
2024-07-25 15:30:00,103.34,103.54,102.4,102.65,268986.0,103.34,103.54,102.4,102.65,268986.0
2024-07-26 09:30:00,102.85,103.7,102.62,103.26,43769.0,102.85,103.7,102.62,103.26,43769.0
2024-07-26 10:00:00,103.2,104.19,103.2,103.98,41639.0,103.2,104.19,103.2,103.98,41639.0
2024-07-26 10:30:00,103.97,104.12,103.63,103.92,70572.0,103.97,104.12,103.63,103.92,70572.0
2024-07-26 11:00:00,103.93,104.21,103.7,104.21,153277.0,103.93,104.21,103.7,104.21,153277.0
2024-07-26 11:30:00,104.2,104.24,103.42,103.55,126472.0,104.2,104.24,103.42,103.55,126472.0
2024-07-26 12:00:00,103.55,103.85,103.2,103.24,74002.0,103.55,103.85,103.2,103.24,74002.0
2024-07-26 12:30:00,103.28,103.65,103.2,103.58,28933.0,103.28,103.65,103.2,103.58,28933.0
2024-07-26 13:00:00,103.54,104.02,103.44,104.0,22322.0,103.54,104.02,103.44,104.0,22322.0
2024-07-26 13:30:00,104.03,104.06,103.74,103.9,177173.0,104.03,104.06,103.74,103.9,177173.0
2024-07-26 14:00:00,103.95,104.06,103.71,103.71,71570.0,103.95,104.06,103.71,103.71,71570.0
2024-07-26 14:30:00,103.69,103.76,103.49,103.53,27392.0,103.69,103.76,103.49,103.53,27392.0
2024-07-26 15:00:00,103.47,103.97,103.38,103.83,52091.0,103.47,103.97,103.38,103.83,52091.0
2024-07-26 15:30:00,103.8,104.0,103.31,103.94,266895.0,103.8,104.0,103.31,103.94,266895.0
2024-07-29 09:30:00,103.74,103.88,102.5,103.1,73086.0,103.74,103.88,102.5,103.1,73086.0
2024-07-29 10:00:00,103.02,103.98,103.02,103.44,38819.0,103.02,103.98,103.02,103.44,38819.0
2024-07-29 10:30:00,103.44,103.53,103.02,103.45,27907.0,103.44,103.53,103.02,103.45,27907.0
2024-07-29 11:00:00,103.53,103.53,102.96,103.26,77692.0,103.53,103.53,102.96,103.26,77692.0
2024-07-29 11:30:00,103.26,103.74,103.13,103.68,73150.0,103.26,103.74,103.13,103.68,73150.0
2024-07-29 12:00:00,103.7,104.44,103.52,103.52,71375.0,103.7,104.44,103.52,103.52,71375.0
2024-07-29 12:30:00,103.56,103.86,103.29,103.54,148942.0,103.56,103.86,103.29,103.54,148942.0
2024-07-29 13:00:00,103.55,103.85,103.37,103.78,52921.0,103.55,103.85,103.37,103.78,52921.0
2024-07-29 13:30:00,103.78,103.84,103.61,103.65,30678.0,103.78,103.84,103.61,103.65,30678.0
2024-07-29 14:00:00,103.65,103.84,103.49,103.71,70801.0,103.65,103.84,103.49,103.71,70801.0
2024-07-29 14:30:00,103.74,104.48,103.59,104.14,213635.0,103.74,104.48,103.59,104.14,213635.0
2024-07-29 15:00:00,104.12,104.29,103.92,104.28,83016.0,104.12,104.29,103.92,104.28,83016.0
2024-07-29 15:30:00,104.27,104.27,103.59,103.73,163584.0,104.27,104.27,103.59,103.73,163584.0
2024-07-30 09:30:00,103.66,104.56,103.08,104.32,126999.0,103.66,104.56,103.08,104.32,126999.0
2024-07-30 10:00:00,104.31,104.49,103.53,103.65,83753.0,104.31,104.49,103.53,103.65,83753.0
2024-07-30 10:30:00,103.6,103.94,103.47,103.72,27587.0,103.6,103.94,103.47,103.72,27587.0
2024-07-30 11:00:00,103.7,103.91,103.46,103.77,29113.0,103.7,103.91,103.46,103.77,29113.0
2024-07-30 11:30:00,103.74,104.03,103.67,104.0,26954.0,103.74,104.03,103.67,104.0,26954.0
2024-07-30 12:00:00,104.0,104.03,103.55,103.68,53059.0,104.0,104.03,103.55,103.68,53059.0
2024-07-30 12:30:00,103.74,104.03,103.53,103.87,112186.0,103.74,104.03,103.53,103.87,112186.0
2024-07-30 13:00:00,103.83,104.03,103.68,103.7,153483.0,103.83,104.03,103.68,103.7,153483.0
2024-07-30 13:30:00,103.66,104.15,103.66,104.07,76664.0,103.66,104.15,103.66,104.07,76664.0
2024-07-30 14:00:00,104.08,104.28,104.01,104.18,193839.0,104.08,104.28,104.01,104.18,193839.0
2024-07-30 14:30:00,104.16,104.27,103.98,104.2,62334.0,104.16,104.27,103.98,104.2,62334.0
2024-07-30 15:00:00,104.2,104.56,104.15,104.56,53154.0,104.2,104.56,104.15,104.56,53154.0
2024-07-30 15:30:00,104.52,105.43,104.48,105.33,646090.0,104.52,105.43,104.48,105.33,646090.0
2024-07-31 09:30:00,105.16,106.25,104.57,104.79,146367.0,105.16,106.25,104.57,104.79,146367.0
2024-07-31 10:00:00,104.8,105.14,104.56,104.94,51180.0,104.8,105.14,104.56,104.94,51180.0
2024-07-31 10:30:00,105.02,105.33,104.88,105.06,89958.0,105.02,105.33,104.88,105.06,89958.0
2024-07-31 11:00:00,105.08,105.21,104.71,104.9,76474.0,105.08,105.21,104.71,104.9,76474.0
2024-07-31 11:30:00,104.85,105.1,104.75,104.95,66772.0,104.85,105.1,104.75,104.95,66772.0
2024-07-31 12:00:00,104.92,105.13,104.86,105.13,35393.0,104.92,105.13,104.86,105.13,35393.0
2024-07-31 12:30:00,105.09,105.26,105.04,105.14,41313.0,105.09,105.26,105.04,105.14,41313.0
2024-07-31 13:00:00,105.1,105.38,104.93,105.03,61421.0,105.1,105.38,104.93,105.03,61421.0
2024-07-31 13:30:00,104.98,105.1,104.72,105.07,58803.0,104.98,105.1,104.72,105.07,58803.0
2024-07-31 14:00:00,105.07,105.3,104.88,105.0,42182.0,105.07,105.3,104.88,105.0,42182.0
2024-07-31 14:30:00,104.95,105.59,104.85,105.52,126667.0,104.95,105.59,104.85,105.52,126667.0
2024-07-31 15:00:00,105.54,105.6,104.82,104.87,101740.0,105.54,105.6,104.82,104.87,101740.0
2024-07-31 15:30:00,104.85,105.19,104.24,104.3,259766.0,104.85,105.19,104.24,104.3,259766.0
2024-08-01 09:30:00,104.28,104.53,102.61,102.73,78002.0,104.28,104.53,102.61,102.73,78002.0
2024-08-01 10:00:00,102.8,103.49,101.78,101.91,99161.0,102.8,103.49,101.78,101.91,99161.0
2024-08-01 10:30:00,101.83,101.83,101.06,101.2,81210.0,101.83,101.83,101.06,101.2,81210.0
2024-08-01 11:00:00,101.15,101.24,100.66,100.67,75678.0,101.15,101.24,100.66,100.67,75678.0
2024-08-01 11:30:00,100.64,101.16,100.63,101.15,52531.0,100.64,101.16,100.63,101.15,52531.0
2024-08-01 12:00:00,101.06,101.36,100.7,100.79,59694.0,101.06,101.36,100.7,100.79,59694.0
2024-08-01 12:30:00,100.78,100.89,100.43,100.66,48467.0,100.78,100.89,100.43,100.66,48467.0
2024-08-01 13:00:00,100.69,101.33,100.57,101.28,85666.0,100.69,101.33,100.57,101.28,85666.0
2024-08-01 13:30:00,101.23,101.32,100.91,101.25,96301.0,101.23,101.32,100.91,101.25,96301.0
2024-08-01 14:00:00,101.22,101.33,100.86,100.96,74869.0,101.22,101.33,100.86,100.96,74869.0
2024-08-01 14:30:00,101.0,101.02,100.66,100.84,53831.0,101.0,101.02,100.66,100.84,53831.0
2024-08-01 15:00:00,100.82,100.97,100.58,100.75,124997.0,100.82,100.97,100.58,100.75,124997.0
2024-08-01 15:30:00,100.77,100.81,99.67,99.71,734604.0,100.77,100.81,99.67,99.71,734604.0
2024-08-02 09:30:00,101.42,101.46,98.26,98.96,264064.0,101.42,101.46,98.26,98.96,264064.0
2024-08-02 10:00:00,98.9,100.14,98.5,98.8,188832.0,98.9,100.14,98.5,98.8,188832.0
2024-08-02 10:30:00,98.79,99.15,98.56,99.05,238225.0,98.79,99.15,98.56,99.05,238225.0
2024-08-02 11:00:00,99.04,99.07,98.5,98.76,178614.0,99.04,99.07,98.5,98.76,178614.0
2024-08-02 11:30:00,98.74,99.58,98.71,99.36,124553.0,98.74,99.58,98.71,99.36,124553.0
2024-08-02 12:00:00,99.37,99.99,99.32,99.79,134858.0,99.37,99.99,99.32,99.79,134858.0
2024-08-02 12:30:00,99.84,100.25,99.55,99.8,169584.0,99.84,100.25,99.55,99.8,169584.0
2024-08-02 13:00:00,99.77,99.77,99.17,99.5,79900.0,99.77,99.77,99.17,99.5,79900.0
2024-08-02 13:30:00,99.49,99.75,99.3,99.5,86883.0,99.49,99.75,99.3,99.5,86883.0
2024-08-02 14:00:00,99.48,99.91,99.4,99.81,93892.0,99.48,99.91,99.4,99.81,93892.0
2024-08-02 14:30:00,99.82,100.07,99.57,99.93,98515.0,99.82,100.07,99.57,99.93,98515.0
2024-08-02 15:00:00,99.94,100.0,99.66,99.73,97055.0,99.94,100.0,99.66,99.73,97055.0
2024-08-02 15:30:00,99.74,99.88,99.17,99.53,465124.0,99.74,99.88,99.17,99.53,465124.0
2024-08-05 09:30:00,98.93,99.35,97.77,97.88,296979.0,98.93,99.35,97.77,97.88,296979.0
2024-08-05 10:00:00,98.03,98.37,96.35,96.49,141632.0,98.03,98.37,96.35,96.49,141632.0
2024-08-05 10:30:00,96.54,97.34,96.4,96.9,141201.0,96.54,97.34,96.4,96.9,141201.0
2024-08-05 11:00:00,96.91,97.36,96.32,96.58,148575.0,96.91,97.36,96.32,96.58,148575.0
2024-08-05 11:30:00,96.43,96.85,96.43,96.58,82873.0,96.43,96.85,96.43,96.58,82873.0
2024-08-05 12:00:00,96.58,96.88,96.39,96.65,114309.0,96.58,96.88,96.39,96.65,114309.0
2024-08-05 12:30:00,96.6,96.88,96.09,96.22,165894.0,96.6,96.88,96.09,96.22,165894.0
2024-08-05 13:00:00,96.21,96.23,95.44,96.01,73457.0,96.21,96.23,95.44,96.01,73457.0
2024-08-05 13:30:00,96.02,96.95,95.98,96.8,111941.0,96.02,96.95,95.98,96.8,111941.0
2024-08-05 14:00:00,96.8,97.19,96.69,97.15,94689.0,96.8,97.19,96.69,97.15,94689.0
2024-08-05 14:30:00,97.15,97.4,96.84,97.14,100337.0,97.15,97.4,96.84,97.14,100337.0
2024-08-05 15:00:00,97.1,97.32,96.81,96.97,236015.0,97.1,97.32,96.81,96.97,236015.0
2024-08-05 15:30:00,96.98,97.04,95.94,96.5,372063.0,96.98,97.04,95.94,96.5,372063.0
2024-08-06 09:30:00,96.38,98.23,96.16,98.14,85598.0,96.38,98.23,96.16,98.14,85598.0
2024-08-06 10:00:00,98.14,98.31,97.67,97.94,63691.0,98.14,98.31,97.67,97.94,63691.0
2024-08-06 10:30:00,97.99,98.06,97.39,97.81,49934.0,97.99,98.06,97.39,97.81,49934.0
2024-08-06 11:00:00,97.84,97.99,96.57,96.61,47601.0,97.84,97.99,96.57,96.61,47601.0
2024-08-06 11:30:00,96.57,97.16,96.52,97.16,51985.0,96.57,97.16,96.52,97.16,51985.0
2024-08-06 12:00:00,97.08,97.46,97.03,97.11,33893.0,97.08,97.46,97.03,97.11,33893.0
2024-08-06 12:30:00,97.12,97.18,96.74,97.03,35115.0,97.12,97.18,96.74,97.03,35115.0
2024-08-06 13:00:00,97.02,97.54,96.97,97.46,94762.0,97.02,97.54,96.97,97.46,94762.0
2024-08-06 13:30:00,97.48,97.64,97.25,97.48,63622.0,97.48,97.64,97.25,97.48,63622.0
2024-08-06 14:00:00,97.4,97.49,97.17,97.37,79883.0,97.4,97.49,97.17,97.37,79883.0
2024-08-06 14:30:00,97.38,97.62,97.33,97.37,55274.0,97.38,97.62,97.33,97.37,55274.0
2024-08-06 15:00:00,97.37,97.88,97.18,97.66,164524.0,97.37,97.88,97.18,97.66,164524.0
2024-08-06 15:30:00,97.65,97.68,96.49,96.55,307986.0,97.65,97.68,96.49,96.55,307986.0
2024-08-07 09:30:00,97.27,98.96,97.27,98.17,68101.0,97.27,98.96,97.27,98.17,68101.0
2024-08-07 10:00:00,98.21,98.25,96.84,96.84,64204.0,98.21,98.25,96.84,96.84,64204.0
2024-08-07 10:30:00,96.81,97.11,96.75,96.86,35695.0,96.81,97.11,96.75,96.86,35695.0
2024-08-07 11:00:00,96.83,96.99,96.47,96.67,61169.0,96.83,96.99,96.47,96.67,61169.0
2024-08-07 11:30:00,96.67,97.11,96.63,96.86,61225.0,96.67,97.11,96.63,96.86,61225.0
2024-08-07 12:00:00,96.83,97.26,96.58,97.19,24923.0,96.83,97.26,96.58,97.19,24923.0
2024-08-07 12:30:00,97.1,97.16,96.66,96.82,17621.0,97.1,97.16,96.66,96.82,17621.0
2024-08-07 13:00:00,96.84,96.85,96.42,96.6,33080.0,96.84,96.85,96.42,96.6,33080.0
2024-08-07 13:30:00,96.69,96.73,95.86,96.04,33502.0,96.69,96.73,95.86,96.04,33502.0
2024-08-07 14:00:00,96.01,96.01,95.63,95.75,36867.0,96.01,96.01,95.63,95.75,36867.0
2024-08-07 14:30:00,95.7,96.0,95.64,95.85,41278.0,95.7,96.0,95.64,95.85,41278.0
2024-08-07 15:00:00,95.87,96.23,95.8,96.12,48754.0,95.87,96.23,95.8,96.12,48754.0
2024-08-07 15:30:00,96.1,96.2,94.93,95.02,188534.0,96.1,96.2,94.93,95.02,188534.0
2024-08-08 09:30:00,95.0,96.29,94.66,96.29,75927.0,95.0,96.29,94.66,96.29,75927.0
2024-08-08 10:00:00,96.3,96.61,95.12,95.41,55647.0,96.3,96.61,95.12,95.41,55647.0
2024-08-08 10:30:00,95.31,95.6,95.16,95.33,34811.0,95.31,95.6,95.16,95.33,34811.0
2024-08-08 11:00:00,95.23,95.87,95.11,95.76,60941.0,95.23,95.87,95.11,95.76,60941.0
2024-08-08 11:30:00,95.73,95.94,95.25,95.63,36985.0,95.73,95.94,95.25,95.63,36985.0
2024-08-08 12:00:00,95.66,95.87,95.14,95.14,24497.0,95.66,95.87,95.14,95.14,24497.0
2024-08-08 12:30:00,95.14,95.17,94.78,94.96,40614.0,95.14,95.17,94.78,94.96,40614.0
2024-08-08 13:00:00,94.94,95.48,94.88,95.29,62676.0,94.94,95.48,94.88,95.29,62676.0
2024-08-08 13:30:00,95.26,95.38,94.6,94.68,57118.0,95.26,95.38,94.6,94.68,57118.0
2024-08-08 14:00:00,94.68,95.12,94.66,94.81,36513.0,94.68,95.12,94.66,94.81,36513.0
2024-08-08 14:30:00,94.8,95.01,94.67,94.81,50955.0,94.8,95.01,94.67,94.81,50955.0
2024-08-08 15:00:00,94.79,95.02,94.64,94.8,67654.0,94.79,95.02,94.64,94.8,67654.0
2024-08-08 15:30:00,94.76,95.0,94.49,94.89,165020.0,94.76,95.0,94.49,94.89,165020.0
2024-08-09 09:30:00,94.6,95.63,94.28,95.62,82757.0,94.6,95.63,94.28,95.62,82757.0
2024-08-09 10:00:00,95.57,95.7,94.9,95.38,102107.0,95.57,95.7,94.9,95.38,102107.0
2024-08-09 10:30:00,95.42,95.42,94.98,95.04,56998.0,95.42,95.42,94.98,95.04,56998.0
2024-08-09 11:00:00,95.04,95.6,95.0,95.26,49168.0,95.04,95.6,95.0,95.26,49168.0
2024-08-09 11:30:00,95.24,95.49,94.99,95.22,43171.0,95.24,95.49,94.99,95.22,43171.0
2024-08-09 12:00:00,95.22,95.25,95.0,95.02,37181.0,95.22,95.25,95.0,95.02,37181.0
2024-08-09 12:30:00,95.0,95.11,94.82,94.92,57355.0,95.0,95.11,94.82,94.92,57355.0
2024-08-09 13:00:00,94.93,95.33,94.66,95.21,32923.0,94.93,95.33,94.66,95.21,32923.0
2024-08-09 13:30:00,95.21,95.25,94.76,94.76,39591.0,95.21,95.25,94.76,94.76,39591.0
2024-08-09 14:00:00,94.76,94.78,94.45,94.57,36019.0,94.76,94.78,94.45,94.57,36019.0
2024-08-09 14:30:00,94.57,94.9,94.51,94.84,51417.0,94.57,94.9,94.51,94.84,51417.0
2024-08-09 15:00:00,94.86,95.28,94.82,95.28,59383.0,94.86,95.28,94.82,95.28,59383.0
2024-08-09 15:30:00,95.27,95.44,95.02,95.03,197325.0,95.27,95.44,95.02,95.03,197325.0
2024-08-12 09:30:00,94.91,95.22,92.35,92.45,162320.0,94.91,95.22,92.35,92.45,162320.0
2024-08-12 10:00:00,92.41,93.5,92.28,93.26,154993.0,92.41,93.5,92.28,93.26,154993.0
2024-08-12 10:30:00,93.25,94.06,93.21,94.03,88131.0,93.25,94.06,93.21,94.03,88131.0
2024-08-12 11:00:00,94.03,94.1,93.49,93.77,62077.0,94.03,94.1,93.49,93.77,62077.0
2024-08-12 11:30:00,93.75,94.14,93.67,94.13,61968.0,93.75,94.14,93.67,94.13,61968.0
2024-08-12 12:00:00,94.1,94.54,94.02,94.05,62238.0,94.1,94.54,94.02,94.05,62238.0
2024-08-12 12:30:00,94.05,94.09,93.65,93.66,82691.0,94.05,94.09,93.65,93.66,82691.0
2024-08-12 13:00:00,93.66,93.91,93.58,93.72,47632.0,93.66,93.91,93.58,93.72,47632.0
2024-08-12 13:30:00,93.72,93.92,93.56,93.62,50070.0,93.72,93.92,93.56,93.62,50070.0
2024-08-12 14:00:00,93.64,93.81,93.59,93.62,61578.0,93.64,93.81,93.59,93.62,61578.0
2024-08-12 14:30:00,93.62,93.74,93.6,93.65,62516.0,93.62,93.74,93.6,93.65,62516.0
2024-08-12 15:00:00,93.63,93.79,93.6,93.67,89949.0,93.63,93.79,93.6,93.67,89949.0
2024-08-12 15:30:00,93.68,93.97,93.3,93.94,360191.0,93.68,93.97,93.3,93.94,360191.0
2024-08-13 09:30:00,93.6,94.06,92.7,92.7,192639.0,93.6,94.06,92.7,92.7,192639.0
2024-08-13 10:00:00,92.7,92.74,91.63,91.65,161238.0,92.7,92.74,91.63,91.65,161238.0
2024-08-13 10:30:00,91.68,92.18,91.4,92.17,157245.0,91.68,92.18,91.4,92.17,157245.0
2024-08-13 11:00:00,92.09,92.22,91.81,91.96,111627.0,92.09,92.22,91.81,91.96,111627.0
2024-08-13 11:30:00,91.99,92.37,91.98,92.34,58549.0,91.99,92.37,91.98,92.34,58549.0
2024-08-13 12:00:00,92.36,92.71,92.32,92.46,95849.0,92.36,92.71,92.32,92.46,95849.0
2024-08-13 12:30:00,92.44,92.64,91.96,92.56,115456.0,92.44,92.64,91.96,92.56,115456.0
2024-08-13 13:00:00,92.53,92.54,92.22,92.45,49977.0,92.53,92.54,92.22,92.45,49977.0
2024-08-13 13:30:00,92.44,92.62,92.27,92.53,74452.0,92.44,92.62,92.27,92.53,74452.0
2024-08-13 14:00:00,92.52,92.6,92.24,92.27,65231.0,92.52,92.6,92.24,92.27,65231.0
2024-08-13 14:30:00,92.25,92.79,92.19,92.72,106356.0,92.25,92.79,92.19,92.72,106356.0
2024-08-13 15:00:00,92.72,92.87,92.64,92.81,83080.0,92.72,92.87,92.64,92.81,83080.0
2024-08-13 15:30:00,92.81,92.81,92.3,92.45,265184.0,92.81,92.81,92.3,92.45,265184.0
2024-08-14 09:30:00,92.98,93.19,92.36,92.9,123789.0,92.98,93.19,92.36,92.9,123789.0
2024-08-14 10:00:00,92.97,93.1,92.42,93.04,67379.0,92.97,93.1,92.42,93.04,67379.0
2024-08-14 10:30:00,93.04,93.04,92.61,92.84,59592.0,93.04,93.04,92.61,92.84,59592.0
2024-08-14 11:00:00,92.89,93.12,92.8,92.93,39852.0,92.89,93.12,92.8,92.93,39852.0
2024-08-14 11:30:00,92.97,92.97,91.96,92.13,138410.0,92.97,92.97,91.96,92.13,138410.0
2024-08-14 12:00:00,92.16,92.25,91.8,91.84,50803.0,92.16,92.25,91.8,91.84,50803.0
2024-08-14 12:30:00,91.85,91.91,91.63,91.78,174356.0,91.85,91.91,91.63,91.78,174356.0
2024-08-14 13:00:00,91.78,92.3,91.66,92.28,155717.0,91.78,92.3,91.66,92.28,155717.0
2024-08-14 13:30:00,92.28,92.4,92.08,92.34,72644.0,92.28,92.4,92.08,92.34,72644.0
2024-08-14 14:00:00,92.34,92.38,91.97,92.13,58390.0,92.34,92.38,91.97,92.13,58390.0
2024-08-14 14:30:00,92.13,92.69,92.1,92.65,93282.0,92.13,92.69,92.1,92.65,93282.0
2024-08-14 15:00:00,92.67,92.7,92.13,92.13,84265.0,92.67,92.7,92.13,92.13,84265.0
2024-08-14 15:30:00,92.11,92.54,91.84,92.36,311983.0,92.11,92.54,91.84,92.36,311983.0
2024-08-15 09:30:00,96.66,100.66,96.23,96.31,483511.0,96.66,100.66,96.23,96.31,483511.0
2024-08-15 10:00:00,96.3,96.6,95.43,95.92,274645.0,96.3,96.6,95.43,95.92,274645.0
2024-08-15 10:30:00,95.94,96.07,95.42,95.94,190687.0,95.94,96.07,95.42,95.94,190687.0
2024-08-15 11:00:00,95.91,96.31,95.76,96.11,104493.0,95.91,96.31,95.76,96.11,104493.0
2024-08-15 11:30:00,96.09,96.55,96.07,96.27,100629.0,96.09,96.55,96.07,96.27,100629.0
2024-08-15 12:00:00,96.28,96.5,96.26,96.4,56785.0,96.28,96.5,96.26,96.4,56785.0
2024-08-15 12:30:00,96.41,96.61,96.39,96.56,93667.0,96.41,96.61,96.39,96.56,93667.0
2024-08-15 13:00:00,96.53,96.61,96.18,96.18,98062.0,96.53,96.61,96.18,96.18,98062.0
2024-08-15 13:30:00,96.17,96.7,96.14,96.64,53325.0,96.17,96.7,96.14,96.64,53325.0
2024-08-15 14:00:00,96.6,96.84,96.51,96.8,58239.0,96.6,96.84,96.51,96.8,58239.0
2024-08-15 14:30:00,96.82,97.21,96.82,96.99,124201.0,96.82,97.21,96.82,96.99,124201.0
2024-08-15 15:00:00,96.97,96.97,96.49,96.88,67483.0,96.97,96.97,96.49,96.88,67483.0
2024-08-15 15:30:00,96.87,97.39,96.83,97.2,380512.0,96.87,97.39,96.83,97.2,380512.0
2024-08-16 09:30:00,96.74,96.92,96.08,96.92,110919.0,96.74,96.92,96.08,96.92,110919.0
2024-08-16 10:00:00,97.0,97.51,96.92,97.34,138167.0,97.0,97.51,96.92,97.34,138167.0
2024-08-16 10:30:00,97.44,97.52,96.68,96.69,65796.0,97.44,97.52,96.68,96.69,65796.0
2024-08-16 11:00:00,96.73,97.09,96.73,96.98,52768.0,96.73,97.09,96.73,96.98,52768.0
2024-08-16 11:30:00,96.96,97.22,96.85,97.1,36784.0,96.96,97.22,96.85,97.1,36784.0
2024-08-16 12:00:00,97.08,97.34,96.98,97.29,23711.0,97.08,97.34,96.98,97.29,23711.0
2024-08-16 12:30:00,97.3,97.39,97.05,97.27,46577.0,97.3,97.39,97.05,97.27,46577.0
2024-08-16 13:00:00,97.25,97.59,97.2,97.5,36909.0,97.25,97.59,97.2,97.5,36909.0
2024-08-16 13:30:00,97.45,98.09,97.4,98.09,28494.0,97.45,98.09,97.4,98.09,28494.0
2024-08-16 14:00:00,98.07,98.15,97.83,98.06,53051.0,98.07,98.15,97.83,98.06,53051.0
2024-08-16 14:30:00,98.06,98.19,98.0,98.19,52087.0,98.06,98.19,98.0,98.19,52087.0
2024-08-16 15:00:00,98.17,98.28,97.95,98.12,81188.0,98.17,98.28,97.95,98.12,81188.0
2024-08-16 15:30:00,98.12,98.95,98.04,98.82,383513.0,98.12,98.95,98.04,98.82,383513.0
2024-08-19 09:30:00,98.94,100.71,98.94,100.54,114814.0,98.94,100.71,98.94,100.54,114814.0
2024-08-19 10:00:00,100.54,100.66,99.75,100.23,152844.0,100.54,100.66,99.75,100.23,152844.0
2024-08-19 10:30:00,100.15,100.6,100.0,100.6,71359.0,100.15,100.6,100.0,100.6,71359.0
2024-08-19 11:00:00,100.57,100.94,100.54,100.79,59720.0,100.57,100.94,100.54,100.79,59720.0
2024-08-19 11:30:00,100.79,101.1,100.63,100.81,55121.0,100.79,101.1,100.63,100.81,55121.0
2024-08-19 12:00:00,100.79,100.94,100.64,100.94,64239.0,100.79,100.94,100.64,100.94,64239.0
2024-08-19 12:30:00,100.91,100.94,100.64,100.85,58290.0,100.91,100.94,100.64,100.85,58290.0
2024-08-19 13:00:00,100.89,101.1,100.82,101.04,76539.0,100.89,101.1,100.82,101.04,76539.0
2024-08-19 13:30:00,101.04,101.17,100.72,101.06,71814.0,101.04,101.17,100.72,101.06,71814.0
2024-08-19 14:00:00,101.07,101.1,100.48,100.61,76590.0,101.07,101.1,100.48,100.61,76590.0
2024-08-19 14:30:00,100.59,100.68,100.48,100.64,63143.0,100.59,100.68,100.48,100.64,63143.0
2024-08-19 15:00:00,100.66,100.84,100.57,100.78,66474.0,100.66,100.84,100.57,100.78,66474.0
2024-08-19 15:30:00,100.79,100.91,100.38,100.47,388246.0,100.79,100.91,100.38,100.47,388246.0
2024-08-20 09:30:00,99.67,100.44,99.54,99.74,57442.0,99.67,100.44,99.54,99.74,57442.0
2024-08-20 10:00:00,99.8,100.32,99.63,100.12,36676.0,99.8,100.32,99.63,100.12,36676.0
2024-08-20 10:30:00,100.1,100.54,99.81,99.83,42610.0,100.1,100.54,99.81,99.83,42610.0
2024-08-20 11:00:00,99.78,99.81,99.34,99.44,39172.0,99.78,99.81,99.34,99.44,39172.0
2024-08-20 11:30:00,99.46,99.8,99.4,99.47,30438.0,99.46,99.8,99.4,99.47,30438.0
2024-08-20 12:00:00,99.5,99.54,99.02,99.27,30385.0,99.5,99.54,99.02,99.27,30385.0
2024-08-20 12:30:00,99.3,99.51,99.05,99.08,34596.0,99.3,99.51,99.05,99.08,34596.0
2024-08-20 13:00:00,99.08,99.08,98.79,98.91,22471.0,99.08,99.08,98.79,98.91,22471.0
2024-08-20 13:30:00,98.91,99.08,98.84,98.93,17680.0,98.91,99.08,98.84,98.93,17680.0
2024-08-20 14:00:00,98.92,99.39,98.84,99.16,28170.0,98.92,99.39,98.84,99.16,28170.0
2024-08-20 14:30:00,99.12,99.25,98.96,99.2,32282.0,99.12,99.25,98.96,99.2,32282.0
2024-08-20 15:00:00,99.17,99.22,98.86,99.02,36598.0,99.17,99.22,98.86,99.02,36598.0
2024-08-20 15:30:00,99.02,99.36,98.96,99.16,116413.0,99.02,99.36,98.96,99.16,116413.0
2024-08-21 09:30:00,103.5,104.17,100.25,100.42,267922.0,103.5,104.17,100.25,100.42,267922.0
2024-08-21 10:00:00,100.45,100.49,99.12,100.0,178330.0,100.45,100.49,99.12,100.0,178330.0
2024-08-21 10:30:00,99.95,100.4,99.33,99.44,77351.0,99.95,100.4,99.33,99.44,77351.0
2024-08-21 11:00:00,99.44,99.53,99.02,99.09,88011.0,99.44,99.53,99.02,99.09,88011.0
2024-08-21 11:30:00,99.07,99.63,98.99,99.61,66279.0,99.07,99.63,98.99,99.61,66279.0
2024-08-21 12:00:00,99.6,99.95,99.49,99.93,30956.0,99.6,99.95,99.49,99.93,30956.0
2024-08-21 12:30:00,99.93,100.02,99.71,99.85,38665.0,99.93,100.02,99.71,99.85,38665.0
2024-08-21 13:00:00,99.86,99.92,99.59,99.78,29318.0,99.86,99.92,99.59,99.78,29318.0
2024-08-21 13:30:00,99.76,99.83,99.5,99.51,60350.0,99.76,99.83,99.5,99.51,60350.0
2024-08-21 14:00:00,99.57,99.72,99.41,99.64,43913.0,99.57,99.72,99.41,99.64,43913.0
2024-08-21 14:30:00,99.66,99.75,99.33,99.35,110069.0,99.66,99.75,99.33,99.35,110069.0
2024-08-21 15:00:00,99.34,99.4,99.07,99.24,151362.0,99.34,99.4,99.07,99.24,151362.0
2024-08-21 15:30:00,99.25,100.07,99.2,99.95,426838.0,99.25,100.07,99.2,99.95,426838.0
2024-08-22 09:30:00,100.01,100.1,98.24,98.5,131505.0,100.01,100.1,98.24,98.5,131505.0
2024-08-22 10:00:00,98.52,99.33,98.5,99.07,47571.0,98.52,99.33,98.5,99.07,47571.0
2024-08-22 10:30:00,99.1,99.35,98.96,99.05,50157.0,99.1,99.35,98.96,99.05,50157.0
2024-08-22 11:00:00,99.03,99.08,98.32,98.61,42246.0,99.03,99.08,98.32,98.61,42246.0
2024-08-22 11:30:00,98.57,98.72,98.32,98.43,43796.0,98.57,98.72,98.32,98.43,43796.0
2024-08-22 12:00:00,98.39,98.44,98.22,98.25,34861.0,98.39,98.44,98.22,98.25,34861.0
2024-08-22 12:30:00,98.27,98.42,97.93,97.94,32876.0,98.27,98.42,97.93,97.94,32876.0
2024-08-22 13:00:00,97.94,98.22,97.82,98.13,48041.0,97.94,98.22,97.82,98.13,48041.0
2024-08-22 13:30:00,98.1,98.21,97.88,97.91,47958.0,98.1,98.21,97.88,97.91,47958.0
2024-08-22 14:00:00,97.87,98.2,97.77,98.17,52984.0,97.87,98.2,97.77,98.17,52984.0
2024-08-22 14:30:00,98.17,98.5,97.98,98.01,36336.0,98.17,98.5,97.98,98.01,36336.0
2024-08-22 15:00:00,98.01,98.47,97.99,98.24,86972.0,98.01,98.47,97.99,98.24,86972.0
2024-08-22 15:30:00,98.24,98.24,97.8,97.97,162467.0,98.24,98.24,97.8,97.97,162467.0
2024-08-23 09:30:00,98.32,98.36,97.26,97.28,82335.0,98.32,98.36,97.26,97.28,82335.0
2024-08-23 10:00:00,97.38,98.02,97.35,97.87,96800.0,97.38,98.02,97.35,97.87,96800.0
2024-08-23 10:30:00,97.86,98.27,97.18,97.55,159839.0,97.86,98.27,97.18,97.55,159839.0
2024-08-23 11:00:00,97.51,98.12,97.43,98.06,97606.0,97.51,98.12,97.43,98.06,97606.0
2024-08-23 11:30:00,98.08,98.6,98.0,98.11,42401.0,98.08,98.6,98.0,98.11,42401.0
2024-08-23 12:00:00,97.98,98.19,97.86,97.98,38327.0,97.98,98.19,97.86,97.98,38327.0
2024-08-23 12:30:00,97.97,98.08,97.69,97.8,37635.0,97.97,98.08,97.69,97.8,37635.0
2024-08-23 13:00:00,97.79,98.02,97.28,97.52,30388.0,97.79,98.02,97.28,97.52,30388.0
2024-08-23 13:30:00,97.46,97.64,97.35,97.55,68384.0,97.46,97.64,97.35,97.55,68384.0
2024-08-23 14:00:00,97.54,97.8,97.48,97.53,33985.0,97.54,97.8,97.48,97.53,33985.0
2024-08-23 14:30:00,97.51,97.59,97.18,97.25,39567.0,97.51,97.59,97.18,97.25,39567.0
2024-08-23 15:00:00,97.24,97.53,97.18,97.47,61117.0,97.24,97.53,97.18,97.47,61117.0
2024-08-23 15:30:00,97.48,97.52,96.94,97.0,345555.0,97.48,97.52,96.94,97.0,345555.0
2024-08-26 09:30:00,98.01,98.23,97.52,97.87,128701.0,98.01,98.23,97.52,97.87,128701.0
2024-08-26 10:00:00,97.84,98.01,97.45,97.49,72271.0,97.84,98.01,97.45,97.49,72271.0
2024-08-26 10:30:00,97.51,97.65,97.14,97.14,30562.0,97.51,97.65,97.14,97.14,30562.0
2024-08-26 11:00:00,97.12,97.15,96.45,96.5,28617.0,97.12,97.15,96.45,96.5,28617.0
2024-08-26 11:30:00,96.46,96.53,96.22,96.31,52342.0,96.46,96.53,96.22,96.31,52342.0
2024-08-26 12:00:00,96.25,96.6,96.13,96.34,60854.0,96.25,96.6,96.13,96.34,60854.0
2024-08-26 12:30:00,96.34,96.97,96.33,96.92,116317.0,96.34,96.97,96.33,96.92,116317.0
2024-08-26 13:00:00,96.92,97.21,96.91,97.17,93204.0,96.92,97.21,96.91,97.17,93204.0
2024-08-26 13:30:00,97.17,97.17,96.69,96.7,79229.0,97.17,97.17,96.69,96.7,79229.0
2024-08-26 14:00:00,96.7,96.73,96.5,96.5,35288.0,96.7,96.73,96.5,96.5,35288.0
2024-08-26 14:30:00,96.5,96.7,96.44,96.65,57624.0,96.5,96.7,96.44,96.65,57624.0
2024-08-26 15:00:00,96.63,96.66,96.24,96.28,52625.0,96.63,96.66,96.24,96.28,52625.0
2024-08-26 15:30:00,96.26,96.92,96.14,96.54,386094.0,96.26,96.92,96.14,96.54,386094.0
2024-08-27 09:30:00,96.38,96.92,95.92,96.25,105296.0,96.38,96.92,95.92,96.25,105296.0
2024-08-27 10:00:00,96.23,96.45,95.89,96.31,213019.0,96.23,96.45,95.89,96.31,213019.0
2024-08-27 10:30:00,96.33,96.72,96.02,96.12,136406.0,96.33,96.72,96.02,96.12,136406.0
2024-08-27 11:00:00,96.1,96.49,95.83,95.85,38647.0,96.1,96.49,95.83,95.85,38647.0
2024-08-27 11:30:00,95.84,95.91,95.51,95.77,42947.0,95.84,95.91,95.51,95.77,42947.0
2024-08-27 12:00:00,95.77,95.77,95.28,95.31,37338.0,95.77,95.77,95.28,95.31,37338.0
2024-08-27 12:30:00,95.3,95.7,95.01,95.56,40020.0,95.3,95.7,95.01,95.56,40020.0
2024-08-27 13:00:00,95.59,96.01,95.58,96.01,35220.0,95.59,96.01,95.58,96.01,35220.0
2024-08-27 13:30:00,96.0,96.02,95.59,95.79,35630.0,96.0,96.02,95.59,95.79,35630.0
2024-08-27 14:00:00,95.76,95.81,95.3,95.31,47006.0,95.76,95.81,95.3,95.31,47006.0
2024-08-27 14:30:00,95.31,95.34,95.12,95.16,100568.0,95.31,95.34,95.12,95.16,100568.0
2024-08-27 15:00:00,95.15,95.5,95.15,95.35,169697.0,95.15,95.5,95.15,95.35,169697.0
2024-08-27 15:30:00,95.34,95.82,95.32,95.39,496339.0,95.34,95.82,95.32,95.39,496339.0
2024-08-28 09:30:00,95.22,96.12,95.01,96.03,102773.0,95.22,96.12,95.01,96.03,102773.0
2024-08-28 10:00:00,96.0,96.16,95.79,95.91,70249.0,96.0,96.16,95.79,95.91,70249.0
2024-08-28 10:30:00,95.92,96.11,95.61,95.78,71931.0,95.92,96.11,95.61,95.78,71931.0
2024-08-28 11:00:00,95.79,95.92,95.36,95.55,90829.0,95.79,95.92,95.36,95.55,90829.0
2024-08-28 11:30:00,95.56,95.57,95.13,95.13,60450.0,95.56,95.57,95.13,95.13,60450.0
2024-08-28 12:00:00,95.13,95.14,94.54,94.59,100253.0,95.13,95.14,94.54,94.59,100253.0
2024-08-28 12:30:00,94.58,95.14,94.35,95.06,183857.0,94.58,95.14,94.35,95.06,183857.0
2024-08-28 13:00:00,95.06,95.06,94.65,94.66,80484.0,95.06,95.06,94.65,94.66,80484.0
2024-08-28 13:30:00,94.68,94.86,94.42,94.45,73612.0,94.68,94.86,94.42,94.45,73612.0
2024-08-28 14:00:00,94.46,94.48,94.2,94.28,79158.0,94.46,94.48,94.2,94.28,79158.0
2024-08-28 14:30:00,94.28,94.63,94.23,94.61,65043.0,94.28,94.63,94.23,94.61,65043.0
2024-08-28 15:00:00,94.61,94.76,94.35,94.75,105496.0,94.61,94.76,94.35,94.75,105496.0
2024-08-28 15:30:00,94.73,94.85,94.39,94.44,299049.0,94.73,94.85,94.39,94.44,299049.0
2024-08-29 09:30:00,86.07,88.95,85.43,88.0,870801.0,86.07,88.95,85.43,88.0,870801.0
2024-08-29 10:00:00,87.93,88.68,87.37,87.86,418910.0,87.93,88.68,87.37,87.86,418910.0
2024-08-29 10:30:00,87.93,88.05,86.33,86.41,243945.0,87.93,88.05,86.33,86.41,243945.0
2024-08-29 11:00:00,86.4,86.49,85.33,85.59,318988.0,86.4,86.49,85.33,85.59,318988.0
2024-08-29 11:30:00,85.59,85.98,84.96,85.16,308814.0,85.59,85.98,84.96,85.16,308814.0
2024-08-29 12:00:00,85.11,86.46,84.93,86.3,269413.0,85.11,86.46,84.93,86.3,269413.0
2024-08-29 12:30:00,86.27,86.37,84.8,85.03,226425.0,86.27,86.37,84.8,85.03,226425.0
2024-08-29 13:00:00,85.03,85.36,84.91,85.17,185450.0,85.03,85.36,84.91,85.17,185450.0
2024-08-29 13:30:00,85.17,85.29,84.94,85.25,173466.0,85.17,85.29,84.94,85.25,173466.0
2024-08-29 14:00:00,85.25,85.58,84.98,85.16,180718.0,85.25,85.58,84.98,85.16,180718.0
2024-08-29 14:30:00,85.15,86.06,85.13,85.98,161356.0,85.15,86.06,85.13,85.98,161356.0
2024-08-29 15:00:00,85.98,86.24,85.21,86.06,274765.0,85.98,86.24,85.21,86.06,274765.0
2024-08-29 15:30:00,86.06,86.11,84.77,84.78,644390.0,86.06,86.11,84.77,84.78,644390.0
2024-08-30 09:30:00,85.01,85.4,83.89,84.31,446992.0,85.01,85.4,83.89,84.31,446992.0
2024-08-30 10:00:00,84.29,84.51,83.76,83.97,419387.0,84.29,84.51,83.76,83.97,419387.0
2024-08-30 10:30:00,83.96,84.32,83.78,83.84,285501.0,83.96,84.32,83.78,83.84,285501.0
2024-08-30 11:00:00,83.81,84.71,83.81,84.65,178117.0,83.81,84.71,83.81,84.65,178117.0
2024-08-30 11:30:00,84.62,84.85,84.17,84.29,160244.0,84.62,84.85,84.17,84.29,160244.0
2024-08-30 12:00:00,84.29,84.43,83.9,83.91,139620.0,84.29,84.43,83.9,83.91,139620.0
2024-08-30 12:30:00,83.89,84.39,83.88,84.26,142223.0,83.89,84.39,83.88,84.26,142223.0
2024-08-30 13:00:00,84.26,84.33,83.72,84.09,151573.0,84.26,84.33,83.72,84.09,151573.0
2024-08-30 13:30:00,84.09,84.31,83.95,84.13,119413.0,84.09,84.31,83.95,84.13,119413.0
2024-08-30 14:00:00,84.15,84.19,83.84,83.85,136525.0,84.15,84.19,83.84,83.85,136525.0
2024-08-30 14:30:00,83.86,84.39,83.83,84.05,135715.0,83.86,84.39,83.83,84.05,135715.0
2024-08-30 15:00:00,84.05,84.27,83.96,84.2,194239.0,84.05,84.27,83.96,84.2,194239.0
2024-08-30 15:30:00,84.21,84.51,83.93,84.46,614689.0,84.21,84.51,83.93,84.46,614689.0
2024-09-03 09:30:00,84.49,84.67,83.53,84.21,301855.0,84.49,84.67,83.53,84.21,301855.0
2024-09-03 10:00:00,84.26,85.22,83.96,84.69,174045.0,84.26,85.22,83.96,84.69,174045.0
2024-09-03 10:30:00,84.69,84.84,84.41,84.65,172633.0,84.69,84.84,84.41,84.65,172633.0
2024-09-03 11:00:00,84.65,84.69,84.0,84.05,288517.0,84.65,84.69,84.0,84.05,288517.0
2024-09-03 11:30:00,84.04,84.15,83.61,83.75,169979.0,84.04,84.15,83.61,83.75,169979.0
2024-09-03 12:00:00,83.75,84.06,83.67,83.89,173149.0,83.75,84.06,83.67,83.89,173149.0
2024-09-03 12:30:00,83.89,83.93,83.71,83.83,103073.0,83.89,83.93,83.71,83.83,103073.0
2024-09-03 13:00:00,83.81,83.9,83.44,83.59,242916.0,83.81,83.9,83.44,83.59,242916.0
2024-09-03 13:30:00,83.58,83.73,82.69,83.03,483777.0,83.58,83.73,82.69,83.03,483777.0
2024-09-03 14:00:00,83.05,83.47,82.76,83.36,230681.0,83.05,83.47,82.76,83.36,230681.0
2024-09-03 14:30:00,83.37,83.43,83.02,83.04,182756.0,83.37,83.43,83.02,83.04,182756.0
2024-09-03 15:00:00,83.04,83.19,82.6,82.75,226849.0,83.04,83.19,82.6,82.75,226849.0
2024-09-03 15:30:00,82.73,82.79,81.55,81.65,1492770.0,82.73,82.79,81.55,81.65,1492770.0
2024-09-04 09:30:00,72.79,73.5,64.04,65.59,5778532.0,72.79,73.5,64.04,65.59,5778532.0
2024-09-04 10:00:00,65.58,66.59,64.95,66.16,2848690.0,65.58,66.59,64.95,66.16,2848690.0
2024-09-04 10:30:00,66.17,67.22,65.42,66.24,2113199.0,66.17,67.22,65.42,66.24,2113199.0
2024-09-04 11:00:00,66.21,66.61,65.3,65.85,1175790.0,66.21,66.61,65.3,65.85,1175790.0
2024-09-04 11:30:00,65.82,66.53,65.51,65.53,909603.0,65.82,66.53,65.51,65.53,909603.0
2024-09-04 12:00:00,65.52,65.66,64.38,64.73,1151036.0,65.52,65.66,64.38,64.73,1151036.0
2024-09-04 12:30:00,64.73,65.14,64.47,64.92,676192.0,64.73,65.14,64.47,64.92,676192.0
2024-09-04 13:00:00,64.92,65.06,63.81,64.03,799990.0,64.92,65.06,63.81,64.03,799990.0
2024-09-04 13:30:00,64.03,64.3,62.36,62.37,1629909.0,64.03,64.3,62.36,62.37,1629909.0
2024-09-04 14:00:00,62.36,62.36,61.36,61.93,1715743.0,62.36,62.36,61.36,61.93,1715743.0
2024-09-04 14:30:00,61.92,62.12,60.81,61.34,1326780.0,61.92,62.12,60.81,61.34,1326780.0
2024-09-04 15:00:00,61.34,62.51,61.18,62.15,1309950.0,61.34,62.51,61.18,62.15,1309950.0
2024-09-04 15:30:00,62.17,63.64,61.31,63.55,3111047.0,62.17,63.64,61.31,63.55,3111047.0
2024-09-05 09:30:00,63.09,64.54,62.15,63.03,1881599.0,63.09,64.54,62.15,63.03,1881599.0
2024-09-05 10:00:00,63.05,64.42,62.38,63.03,1293203.0,63.05,64.42,62.38,63.03,1293203.0
2024-09-05 10:30:00,63.03,64.0,62.84,63.74,855334.0,63.03,64.0,62.84,63.74,855334.0
2024-09-05 11:00:00,63.69,65.14,63.64,65.1,1297251.0,63.69,65.14,63.64,65.1,1297251.0
2024-09-05 11:30:00,65.12,65.79,65.03,65.3,1470182.0,65.12,65.79,65.03,65.3,1470182.0
2024-09-05 12:00:00,65.29,66.29,64.99,66.05,1715785.0,65.29,66.29,64.99,66.05,1715785.0
2024-09-05 12:30:00,66.03,67.64,65.91,67.41,1952723.0,66.03,67.64,65.91,67.41,1952723.0
2024-09-05 13:00:00,67.38,68.05,67.02,67.49,998312.0,67.38,68.05,67.02,67.49,998312.0
2024-09-05 13:30:00,67.46,67.65,66.95,67.19,569744.0,67.46,67.65,66.95,67.19,569744.0
2024-09-05 14:00:00,67.2,67.29,66.73,66.86,483871.0,67.2,67.29,66.73,66.86,483871.0
2024-09-05 14:30:00,66.87,67.71,66.72,67.64,728585.0,66.87,67.71,66.72,67.64,728585.0
2024-09-05 15:00:00,67.63,68.13,67.38,67.75,779617.0,67.63,68.13,67.38,67.75,779617.0
2024-09-05 15:30:00,67.75,68.63,67.44,68.48,2280613.0,67.75,68.63,67.44,68.48,2280613.0
2024-09-06 09:30:00,68.27,69.13,66.55,66.7,717766.0,68.27,69.13,66.55,66.7,717766.0
2024-09-06 10:00:00,66.71,67.35,66.41,67.19,399892.0,66.71,67.35,66.41,67.19,399892.0
2024-09-06 10:30:00,67.2,67.42,66.6,67.2,291647.0,67.2,67.42,66.6,67.2,291647.0
2024-09-06 11:00:00,67.18,68.06,66.9,66.9,271460.0,67.18,68.06,66.9,66.9,271460.0
2024-09-06 11:30:00,66.9,67.03,66.4,66.4,203042.0,66.9,67.03,66.4,66.4,203042.0
2024-09-06 12:00:00,66.37,66.45,65.84,66.05,186250.0,66.37,66.45,65.84,66.05,186250.0
2024-09-06 12:30:00,66.05,66.47,65.72,66.43,190222.0,66.05,66.47,65.72,66.43,190222.0
2024-09-06 13:00:00,66.4,67.45,66.38,66.98,337351.0,66.4,67.45,66.38,66.98,337351.0
2024-09-06 13:30:00,66.98,67.09,66.3,66.78,176493.0,66.98,67.09,66.3,66.78,176493.0
2024-09-06 14:00:00,66.79,66.87,66.47,66.52,252012.0,66.79,66.87,66.47,66.52,252012.0
2024-09-06 14:30:00,66.52,66.76,66.4,66.67,207587.0,66.52,66.76,66.4,66.67,207587.0
2024-09-06 15:00:00,66.67,67.19,66.64,66.98,540021.0,66.67,67.19,66.64,66.98,540021.0
2024-09-06 15:30:00,66.97,67.02,66.43,66.51,936493.0,66.97,67.02,66.43,66.51,936493.0
2024-09-09 09:30:00,66.21,68.27,65.53,68.06,575979.0,66.21,68.27,65.53,68.06,575979.0
2024-09-09 10:00:00,68.06,68.64,67.63,68.06,289076.0,68.06,68.64,67.63,68.06,289076.0
2024-09-09 10:30:00,68.03,68.33,67.91,68.05,286545.0,68.03,68.33,67.91,68.05,286545.0
2024-09-09 11:00:00,68.01,68.34,67.79,67.87,211409.0,68.01,68.34,67.79,67.87,211409.0
2024-09-09 11:30:00,67.87,68.02,67.42,67.51,156245.0,67.87,68.02,67.42,67.51,156245.0
2024-09-09 12:00:00,67.48,67.97,67.43,67.97,78019.0,67.48,67.97,67.43,67.97,78019.0
2024-09-09 12:30:00,67.98,68.18,67.85,67.92,188119.0,67.98,68.18,67.85,67.92,188119.0
2024-09-09 13:00:00,67.91,68.39,67.81,68.38,196385.0,67.91,68.39,67.81,68.38,196385.0
2024-09-09 13:30:00,68.38,68.64,68.04,68.14,256679.0,68.38,68.64,68.04,68.14,256679.0
2024-09-09 14:00:00,68.14,68.59,67.97,68.0,307260.0,68.14,68.59,67.97,68.0,307260.0
2024-09-09 14:30:00,67.99,68.15,67.46,67.5,255855.0,67.99,68.15,67.46,67.5,255855.0
2024-09-09 15:00:00,67.48,67.78,67.1,67.16,244131.0,67.48,67.78,67.1,67.16,244131.0
2024-09-09 15:30:00,67.16,67.52,66.88,67.43,757446.0,67.16,67.52,66.88,67.43,757446.0
2024-09-10 09:30:00,67.22,68.01,67.08,67.28,182062.0,67.22,68.01,67.08,67.28,182062.0
2024-09-10 10:00:00,67.29,67.3,65.45,65.48,300742.0,67.29,67.3,65.45,65.48,300742.0
2024-09-10 10:30:00,65.45,65.92,65.23,65.29,183811.0,65.45,65.92,65.23,65.29,183811.0
2024-09-10 11:00:00,65.29,65.42,64.58,64.64,349753.0,65.29,65.42,64.58,64.64,349753.0
2024-09-10 11:30:00,64.65,65.2,64.49,64.87,470878.0,64.65,65.2,64.49,64.87,470878.0
2024-09-10 12:00:00,64.86,64.97,64.39,64.5,130778.0,64.86,64.97,64.39,64.5,130778.0
2024-09-10 12:30:00,64.48,64.79,64.38,64.65,183532.0,64.48,64.79,64.38,64.65,183532.0
2024-09-10 13:00:00,64.64,65.41,64.55,65.11,187070.0,64.64,65.41,64.55,65.11,187070.0
2024-09-10 13:30:00,65.13,65.16,64.64,64.85,153022.0,65.13,65.16,64.64,64.85,153022.0
2024-09-10 14:00:00,64.86,64.96,64.5,64.79,168865.0,64.86,64.96,64.5,64.79,168865.0
2024-09-10 14:30:00,64.8,65.33,64.78,65.18,194359.0,64.8,65.33,64.78,65.18,194359.0
2024-09-10 15:00:00,65.2,65.29,64.6,64.98,194512.0,65.2,65.29,64.6,64.98,194512.0
2024-09-10 15:30:00,64.98,65.48,64.93,65.37,468572.0,64.98,65.48,64.93,65.37,468572.0
2024-09-11 09:30:00,65.49,66.89,65.43,66.37,268224.0,65.49,66.89,65.43,66.37,268224.0
2024-09-11 10:00:00,66.37,66.52,65.46,66.26,219156.0,66.37,66.52,65.46,66.26,219156.0
2024-09-11 10:30:00,66.28,66.36,65.63,65.7,178161.0,66.28,66.36,65.63,65.7,178161.0
2024-09-11 11:00:00,65.68,65.78,64.98,65.49,202651.0,65.68,65.78,64.98,65.49,202651.0
2024-09-11 11:30:00,65.47,65.78,65.29,65.31,106810.0,65.47,65.78,65.29,65.31,106810.0
2024-09-11 12:00:00,65.32,65.4,65.1,65.28,124981.0,65.32,65.4,65.1,65.28,124981.0
2024-09-11 12:30:00,65.29,65.67,65.28,65.58,100861.0,65.29,65.67,65.28,65.58,100861.0
2024-09-11 13:00:00,65.58,66.04,65.58,65.86,183075.0,65.58,66.04,65.58,65.86,183075.0
2024-09-11 13:30:00,65.89,66.08,65.65,66.03,139996.0,65.89,66.08,65.65,66.03,139996.0
2024-09-11 14:00:00,66.02,66.76,65.94,66.73,180765.0,66.02,66.76,65.94,66.73,180765.0
2024-09-11 14:30:00,66.73,67.37,66.71,66.71,132162.0,66.73,67.37,66.71,66.71,132162.0
2024-09-11 15:00:00,66.7,66.86,66.49,66.65,144176.0,66.7,66.86,66.49,66.65,144176.0
2024-09-11 15:30:00,66.65,66.72,66.31,66.57,382554.0,66.65,66.72,66.31,66.57,382554.0
2024-09-12 09:30:00,66.48,68.94,66.48,67.75,390825.0,66.48,68.94,66.48,67.75,390825.0
2024-09-12 10:00:00,67.74,69.34,67.64,68.98,283305.0,67.74,69.34,67.64,68.98,283305.0
2024-09-12 10:30:00,68.98,69.76,68.62,69.56,157581.0,68.98,69.76,68.62,69.56,157581.0
2024-09-12 11:00:00,69.55,70.04,68.59,68.62,240155.0,69.55,70.04,68.59,68.62,240155.0
2024-09-12 11:30:00,68.56,69.27,68.47,69.1,146976.0,68.56,69.27,68.47,69.1,146976.0
2024-09-12 12:00:00,69.12,69.18,68.25,68.25,196089.0,69.12,69.18,68.25,68.25,196089.0
2024-09-12 12:30:00,68.22,68.36,68.06,68.24,109209.0,68.22,68.36,68.06,68.24,109209.0
2024-09-12 13:00:00,68.25,68.56,68.15,68.56,88343.0,68.25,68.56,68.15,68.56,88343.0
2024-09-12 13:30:00,68.56,69.17,68.53,68.96,102623.0,68.56,69.17,68.53,68.96,102623.0
2024-09-12 14:00:00,68.93,68.97,68.67,68.88,77719.0,68.93,68.97,68.67,68.88,77719.0
2024-09-12 14:30:00,68.9,68.91,68.4,68.56,126345.0,68.9,68.91,68.4,68.56,126345.0
2024-09-12 15:00:00,68.55,68.65,68.0,68.06,263968.0,68.55,68.65,68.0,68.06,263968.0
2024-09-12 15:30:00,68.06,68.2,67.76,67.91,528687.0,68.06,68.2,67.76,67.91,528687.0
2024-09-13 09:30:00,69.33,70.48,68.74,69.77,614092.0,69.33,70.48,68.74,69.77,614092.0
2024-09-13 10:00:00,69.84,70.63,69.53,70.45,359714.0,69.84,70.63,69.53,70.45,359714.0
2024-09-13 10:30:00,70.46,70.79,70.07,70.3,275176.0,70.46,70.79,70.07,70.3,275176.0
2024-09-13 11:00:00,70.34,70.39,69.9,70.02,121014.0,70.34,70.39,69.9,70.02,121014.0
2024-09-13 11:30:00,70.03,70.18,69.69,69.83,150327.0,70.03,70.18,69.69,69.83,150327.0
2024-09-13 12:00:00,69.83,70.29,69.71,69.94,101835.0,69.83,70.29,69.71,69.94,101835.0
2024-09-13 12:30:00,69.97,69.99,69.38,69.38,127844.0,69.97,69.99,69.38,69.38,127844.0
2024-09-13 13:00:00,69.39,69.84,69.32,69.62,58837.0,69.39,69.84,69.32,69.62,58837.0
2024-09-13 13:30:00,69.6,69.83,69.59,69.65,80396.0,69.6,69.83,69.59,69.65,80396.0
2024-09-13 14:00:00,69.66,69.66,69.01,69.13,124991.0,69.66,69.66,69.01,69.13,124991.0
2024-09-13 14:30:00,69.1,69.5,69.0,69.23,234200.0,69.1,69.5,69.0,69.23,234200.0
2024-09-13 15:00:00,69.23,69.75,69.11,69.57,195485.0,69.23,69.75,69.11,69.57,195485.0
2024-09-13 15:30:00,69.61,70.13,69.57,69.66,600002.0,69.61,70.13,69.57,69.66,600002.0
2024-09-16 09:30:00,69.87,71.18,69.63,71.06,456257.0,69.87,71.18,69.63,71.06,456257.0
2024-09-16 10:00:00,71.06,71.87,70.82,70.95,335196.0,71.06,71.87,70.82,70.95,335196.0
2024-09-16 10:30:00,70.95,71.07,70.45,70.65,176029.0,70.95,71.07,70.45,70.65,176029.0
2024-09-16 11:00:00,70.72,71.25,70.62,70.92,134052.0,70.72,71.25,70.62,70.92,134052.0
2024-09-16 11:30:00,70.92,70.95,70.23,70.24,196312.0,70.92,70.95,70.23,70.24,196312.0
2024-09-16 12:00:00,70.3,70.32,69.68,70.06,153534.0,70.3,70.32,69.68,70.06,153534.0
2024-09-16 12:30:00,70.08,70.66,69.98,70.39,371369.0,70.08,70.66,69.98,70.39,371369.0
2024-09-16 13:00:00,70.38,70.51,70.24,70.39,262422.0,70.38,70.51,70.24,70.39,262422.0
2024-09-16 13:30:00,70.4,70.72,70.27,70.68,267974.0,70.4,70.72,70.27,70.68,267974.0
2024-09-16 14:00:00,70.69,71.44,70.68,71.37,202919.0,70.69,71.44,70.68,71.37,202919.0
2024-09-16 14:30:00,71.37,71.76,71.31,71.58,134486.0,71.37,71.76,71.31,71.58,134486.0
2024-09-16 15:00:00,71.61,71.98,71.59,71.9,164848.0,71.61,71.98,71.59,71.9,164848.0
2024-09-16 15:30:00,71.87,72.09,71.45,71.9,663851.0,71.87,72.09,71.45,71.9,663851.0
2024-09-17 09:30:00,72.45,72.73,71.55,71.71,445388.0,72.45,72.73,71.55,71.71,445388.0
2024-09-17 10:00:00,71.69,72.9,71.5,72.67,150843.0,71.69,72.9,71.5,72.67,150843.0
2024-09-17 10:30:00,72.67,73.43,72.36,73.16,228758.0,72.67,73.43,72.36,73.16,228758.0
2024-09-17 11:00:00,73.14,73.42,72.93,73.18,165976.0,73.14,73.42,72.93,73.18,165976.0
2024-09-17 11:30:00,73.19,73.33,72.78,72.78,180379.0,73.19,73.33,72.78,72.78,180379.0
2024-09-17 12:00:00,72.78,73.07,72.77,72.91,117540.0,72.78,73.07,72.77,72.91,117540.0
2024-09-17 12:30:00,72.9,73.01,72.04,72.17,197419.0,72.9,73.01,72.04,72.17,197419.0
2024-09-17 13:00:00,72.19,73.03,72.15,72.85,154183.0,72.19,73.03,72.15,72.85,154183.0
2024-09-17 13:30:00,72.83,73.11,72.62,73.07,95524.0,72.83,73.11,72.62,73.07,95524.0
2024-09-17 14:00:00,73.04,73.18,72.66,72.77,105383.0,73.04,73.18,72.66,72.77,105383.0
2024-09-17 14:30:00,72.77,72.98,72.64,72.78,77607.0,72.77,72.98,72.64,72.78,77607.0
2024-09-17 15:00:00,72.75,73.38,72.65,73.24,226640.0,72.75,73.38,72.65,73.24,226640.0
2024-09-17 15:30:00,73.23,73.59,73.0,73.51,644136.0,73.23,73.59,73.0,73.51,644136.0
2024-09-18 09:30:00,73.34,75.5,73.21,74.98,371160.0,73.34,75.5,73.21,74.98,371160.0
2024-09-18 10:00:00,74.98,75.16,74.15,75.11,204538.0,74.98,75.16,74.15,75.11,204538.0
2024-09-18 10:30:00,75.11,75.59,74.72,75.34,325246.0,75.11,75.59,74.72,75.34,325246.0
2024-09-18 11:00:00,75.39,75.49,74.15,74.43,159620.0,75.39,75.49,74.15,74.43,159620.0
2024-09-18 11:30:00,74.37,74.86,74.13,74.72,73800.0,74.37,74.86,74.13,74.72,73800.0
2024-09-18 12:00:00,74.74,74.82,74.45,74.61,124368.0,74.74,74.82,74.45,74.61,124368.0
2024-09-18 12:30:00,74.63,74.99,74.5,74.93,67100.0,74.63,74.99,74.5,74.93,67100.0
2024-09-18 13:00:00,74.94,75.06,74.83,74.97,116972.0,74.94,75.06,74.83,74.97,116972.0
2024-09-18 13:30:00,74.96,75.02,74.38,74.67,80299.0,74.96,75.02,74.38,74.67,80299.0
2024-09-18 14:00:00,74.67,75.93,74.53,75.8,294133.0,74.67,75.93,74.53,75.8,294133.0
2024-09-18 14:30:00,75.81,76.6,75.4,75.64,371666.0,75.81,76.6,75.4,75.64,371666.0
2024-09-18 15:00:00,75.56,76.11,75.29,75.95,216027.0,75.56,76.11,75.29,75.95,216027.0
2024-09-18 15:30:00,75.99,76.09,75.08,75.7,518460.0,75.99,76.09,75.08,75.7,518460.0
2024-09-19 09:30:00,76.96,76.98,74.81,75.27,421098.0,76.96,76.98,74.81,75.27,421098.0
2024-09-19 10:00:00,75.22,75.33,74.33,74.47,241135.0,75.22,75.33,74.33,74.47,241135.0
2024-09-19 10:30:00,74.51,75.16,73.72,73.8,353425.0,74.51,75.16,73.72,73.8,353425.0
2024-09-19 11:00:00,73.83,74.79,73.76,74.62,335576.0,73.83,74.79,73.76,74.62,335576.0
2024-09-19 11:30:00,74.61,74.8,73.98,74.66,178235.0,74.61,74.8,73.98,74.66,178235.0
2024-09-19 12:00:00,74.65,74.66,74.13,74.33,68949.0,74.65,74.66,74.13,74.33,68949.0
2024-09-19 12:30:00,74.31,74.67,74.3,74.5,80439.0,74.31,74.67,74.3,74.5,80439.0
2024-09-19 13:00:00,74.5,74.59,74.07,74.15,90522.0,74.5,74.59,74.07,74.15,90522.0
2024-09-19 13:30:00,74.16,74.31,74.08,74.18,99504.0,74.16,74.31,74.08,74.18,99504.0
2024-09-19 14:00:00,74.19,74.32,73.85,74.04,132703.0,74.19,74.32,73.85,74.04,132703.0
2024-09-19 14:30:00,74.02,74.3,73.95,74.09,109154.0,74.02,74.3,73.95,74.09,109154.0
2024-09-19 15:00:00,74.08,74.12,73.65,73.92,199918.0,74.08,74.12,73.65,73.92,199918.0
2024-09-19 15:30:00,73.91,74.1,73.74,73.88,464712.0,73.91,74.1,73.74,73.88,464712.0
2024-09-20 09:30:00,73.69,73.7,71.56,71.61,552604.0,73.69,73.7,71.56,71.61,552604.0
2024-09-20 10:00:00,71.66,72.35,71.38,72.35,245661.0,71.66,72.35,71.38,72.35,245661.0
2024-09-20 10:30:00,72.36,72.37,71.9,71.92,126662.0,72.36,72.37,71.9,71.92,126662.0
2024-09-20 11:00:00,71.91,72.05,71.61,71.64,143979.0,71.91,72.05,71.61,71.64,143979.0
2024-09-20 11:30:00,71.6,71.96,71.48,71.74,94913.0,71.6,71.96,71.48,71.74,94913.0
2024-09-20 12:00:00,71.73,72.28,71.71,72.26,122246.0,71.73,72.28,71.71,72.26,122246.0
2024-09-20 12:30:00,72.28,72.56,71.97,72.07,115625.0,72.28,72.56,71.97,72.07,115625.0
2024-09-20 13:00:00,72.09,72.22,71.91,72.02,85361.0,72.09,72.22,71.91,72.02,85361.0
2024-09-20 13:30:00,72.01,72.09,71.69,71.84,102134.0,72.01,72.09,71.69,71.84,102134.0
2024-09-20 14:00:00,71.83,71.84,71.34,71.4,114286.0,71.83,71.84,71.34,71.4,114286.0
2024-09-20 14:30:00,71.38,71.44,71.09,71.21,122369.0,71.38,71.44,71.09,71.21,122369.0
2024-09-20 15:00:00,71.21,71.39,71.0,71.32,161738.0,71.21,71.39,71.0,71.32,161738.0
2024-09-20 15:30:00,71.36,71.84,71.3,71.75,403364.0,71.36,71.84,71.3,71.75,403364.0
2024-09-23 09:30:00,71.17,71.68,70.79,71.61,266597.0,71.17,71.68,70.79,71.61,266597.0
2024-09-23 10:00:00,71.62,72.28,71.52,71.81,173468.0,71.62,72.28,71.52,71.81,173468.0
2024-09-23 10:30:00,71.83,72.02,71.52,71.68,164322.0,71.83,72.02,71.52,71.68,164322.0
2024-09-23 11:00:00,71.67,72.41,71.44,72.4,160669.0,71.67,72.41,71.44,72.4,160669.0
2024-09-23 11:30:00,72.4,72.5,71.89,72.01,79133.0,72.4,72.5,71.89,72.01,79133.0
2024-09-23 12:00:00,72.01,73.14,71.94,72.86,313848.0,72.01,73.14,71.94,72.86,313848.0
2024-09-23 12:30:00,72.89,73.4,72.56,72.81,158984.0,72.89,73.4,72.56,72.81,158984.0
2024-09-23 13:00:00,72.79,72.86,72.59,72.82,79584.0,72.79,72.86,72.59,72.82,79584.0
2024-09-23 13:30:00,72.84,72.9,72.45,72.48,77701.0,72.84,72.9,72.45,72.48,77701.0
2024-09-23 14:00:00,72.5,72.59,72.09,72.22,60998.0,72.5,72.59,72.09,72.22,60998.0
2024-09-23 14:30:00,72.18,72.35,71.97,72.05,81320.0,72.18,72.35,71.97,72.05,81320.0
2024-09-23 15:00:00,72.03,72.07,71.88,71.89,133007.0,72.03,72.07,71.88,71.89,133007.0
2024-09-23 15:30:00,71.89,71.97,71.66,71.76,361456.0,71.89,71.97,71.66,71.76,361456.0
2024-09-24 09:30:00,71.99,71.99,71.03,71.56,195349.0,71.99,71.99,71.03,71.56,195349.0
2024-09-24 10:00:00,71.56,71.84,71.28,71.55,179983.0,71.56,71.84,71.28,71.55,179983.0
2024-09-24 10:30:00,71.55,71.85,71.43,71.81,179129.0,71.55,71.85,71.43,71.81,179129.0
2024-09-24 11:00:00,71.81,71.9,71.55,71.6,115865.0,71.81,71.9,71.55,71.6,115865.0
2024-09-24 11:30:00,71.6,71.81,71.38,71.62,189968.0,71.6,71.81,71.38,71.62,189968.0
2024-09-24 12:00:00,71.61,71.9,71.55,71.74,150826.0,71.61,71.9,71.55,71.74,150826.0
2024-09-24 12:30:00,71.77,71.81,71.57,71.67,112049.0,71.77,71.81,71.57,71.67,112049.0
2024-09-24 13:00:00,71.67,71.77,71.59,71.67,120665.0,71.67,71.77,71.59,71.67,120665.0
2024-09-24 13:30:00,71.68,71.81,71.41,71.54,95417.0,71.68,71.81,71.41,71.54,95417.0
2024-09-24 14:00:00,71.54,71.55,70.88,70.95,159399.0,71.54,71.55,70.88,70.95,159399.0
2024-09-24 14:30:00,70.93,71.28,70.88,71.21,146453.0,70.93,71.28,70.88,71.21,146453.0
2024-09-24 15:00:00,71.21,71.56,71.16,71.56,129053.0,71.21,71.56,71.16,71.56,129053.0
2024-09-24 15:30:00,71.55,71.63,71.23,71.3,342486.0,71.55,71.63,71.23,71.3,342486.0
2024-09-25 09:30:00,71.43,71.6,70.7,70.97,171633.0,71.43,71.6,70.7,70.97,171633.0
2024-09-25 10:00:00,70.96,71.08,70.36,70.42,117562.0,70.96,71.08,70.36,70.42,117562.0
2024-09-25 10:30:00,70.42,70.75,70.22,70.37,123459.0,70.42,70.75,70.22,70.37,123459.0
2024-09-25 11:00:00,70.39,70.75,70.36,70.66,90568.0,70.39,70.75,70.36,70.66,90568.0
2024-09-25 11:30:00,70.65,70.69,70.42,70.53,79324.0,70.65,70.69,70.42,70.53,79324.0
2024-09-25 12:00:00,70.52,70.69,70.44,70.57,71931.0,70.52,70.69,70.44,70.57,71931.0
2024-09-25 12:30:00,70.55,70.88,70.55,70.72,74922.0,70.55,70.88,70.55,70.72,74922.0
2024-09-25 13:00:00,70.72,70.72,70.29,70.35,75805.0,70.72,70.72,70.29,70.35,75805.0
2024-09-25 13:30:00,70.34,70.37,69.98,70.17,103754.0,70.34,70.37,69.98,70.17,103754.0
2024-09-25 14:00:00,70.15,70.23,70.02,70.22,105050.0,70.15,70.23,70.02,70.22,105050.0
2024-09-25 14:30:00,70.21,70.32,70.18,70.24,92892.0,70.21,70.32,70.18,70.24,92892.0
2024-09-25 15:00:00,70.21,70.39,70.12,70.39,110433.0,70.21,70.39,70.12,70.39,110433.0
2024-09-25 15:30:00,70.37,70.66,70.31,70.55,290489.0,70.37,70.66,70.31,70.55,290489.0
2024-09-26 09:30:00,71.23,73.27,71.0,72.86,289069.0,71.23,73.27,71.0,72.86,289069.0
2024-09-26 10:00:00,72.82,73.29,72.77,72.84,176657.0,72.82,73.29,72.77,72.84,176657.0
2024-09-26 10:30:00,72.87,73.25,72.83,73.22,117073.0,72.87,73.25,72.83,73.22,117073.0
2024-09-26 11:00:00,73.23,73.3,72.43,72.53,111107.0,73.23,73.3,72.43,72.53,111107.0
2024-09-26 11:30:00,72.53,73.05,72.52,72.85,85624.0,72.53,73.05,72.52,72.85,85624.0
2024-09-26 12:00:00,72.84,72.98,72.48,72.48,95098.0,72.84,72.98,72.48,72.48,95098.0
2024-09-26 12:30:00,72.5,72.68,72.32,72.59,74325.0,72.5,72.68,72.32,72.59,74325.0
2024-09-26 13:00:00,72.59,72.99,72.29,72.67,157250.0,72.59,72.99,72.29,72.67,157250.0
2024-09-26 13:30:00,72.68,72.75,72.35,72.65,68006.0,72.68,72.75,72.35,72.65,68006.0
2024-09-26 14:00:00,72.63,72.63,72.44,72.48,61077.0,72.63,72.63,72.44,72.48,61077.0
2024-09-26 14:30:00,72.47,72.83,72.41,72.72,77561.0,72.47,72.83,72.41,72.72,77561.0
2024-09-26 15:00:00,72.7,72.92,72.67,72.92,93100.0,72.7,72.92,72.67,72.92,93100.0
2024-09-26 15:30:00,72.91,73.1,72.74,72.88,330427.0,72.91,73.1,72.74,72.88,330427.0
2024-09-27 09:30:00,72.99,74.59,72.99,73.87,170902.0,72.99,74.59,72.99,73.87,170902.0
2024-09-27 10:00:00,73.86,74.55,73.52,74.45,108519.0,73.86,74.55,73.52,74.45,108519.0
2024-09-27 10:30:00,74.49,74.86,74.16,74.48,132031.0,74.49,74.86,74.16,74.48,132031.0
2024-09-27 11:00:00,74.46,74.49,73.93,73.96,58150.0,74.46,74.49,73.93,73.96,58150.0
2024-09-27 11:30:00,73.97,73.97,73.25,73.25,44698.0,73.97,73.97,73.25,73.25,44698.0
2024-09-27 12:00:00,73.25,73.42,72.88,72.89,81160.0,73.25,73.42,72.88,72.89,81160.0
2024-09-27 12:30:00,72.86,73.07,72.86,73.0,27855.0,72.86,73.07,72.86,73.0,27855.0
2024-09-27 13:00:00,72.98,73.59,72.97,73.59,55516.0,72.98,73.59,72.97,73.59,55516.0
2024-09-27 13:30:00,73.58,73.61,73.23,73.42,37150.0,73.58,73.61,73.23,73.42,37150.0
2024-09-27 14:00:00,73.44,73.46,73.17,73.29,49807.0,73.44,73.46,73.17,73.29,49807.0
2024-09-27 14:30:00,73.25,73.55,73.15,73.48,46337.0,73.25,73.55,73.15,73.48,46337.0
2024-09-27 15:00:00,73.5,73.6,73.28,73.45,41021.0,73.5,73.6,73.28,73.45,41021.0
2024-09-27 15:30:00,73.44,73.52,73.06,73.13,194660.0,73.44,73.52,73.06,73.13,194660.0
2024-09-30 09:30:00,72.81,73.06,71.79,71.81,159831.0,72.81,73.06,71.79,71.81,159831.0
2024-09-30 10:00:00,71.82,71.82,70.7,70.7,141340.0,71.82,71.82,70.7,70.7,141340.0
2024-09-30 10:30:00,70.76,70.89,70.31,70.52,253293.0,70.76,70.89,70.31,70.52,253293.0
2024-09-30 11:00:00,70.52,70.99,70.41,70.56,201018.0,70.52,70.99,70.41,70.56,201018.0
2024-09-30 11:30:00,70.56,70.78,70.04,70.13,164285.0,70.56,70.78,70.04,70.13,164285.0
2024-09-30 12:00:00,70.12,70.67,70.07,70.58,143788.0,70.12,70.67,70.07,70.58,143788.0
2024-09-30 12:30:00,70.57,70.65,70.33,70.39,107459.0,70.57,70.65,70.33,70.39,107459.0
2024-09-30 13:00:00,70.39,71.08,70.23,70.98,142716.0,70.39,71.08,70.23,70.98,142716.0
2024-09-30 13:30:00,70.94,71.07,70.64,70.77,109822.0,70.94,71.07,70.64,70.77,109822.0
2024-09-30 14:00:00,70.77,70.93,70.24,70.36,145552.0,70.77,70.93,70.24,70.36,145552.0
2024-09-30 14:30:00,70.37,70.64,70.05,70.2,213488.0,70.37,70.64,70.05,70.2,213488.0
2024-09-30 15:00:00,70.2,70.22,70.01,70.06,187214.0,70.2,70.22,70.01,70.06,187214.0
2024-09-30 15:30:00,70.06,70.44,69.85,70.31,496837.0,70.06,70.44,69.85,70.31,496837.0
2024-10-01 09:30:00,70.28,70.44,69.21,69.8,179936.0,70.28,70.44,69.21,69.8,179936.0
2024-10-01 10:00:00,69.78,70.1,69.03,69.19,154046.0,69.78,70.1,69.03,69.19,154046.0
2024-10-01 10:30:00,69.14,69.3,68.32,68.96,208132.0,69.14,69.3,68.32,68.96,208132.0
2024-10-01 11:00:00,68.9,70.34,68.78,70.23,282797.0,68.9,70.34,68.78,70.23,282797.0
2024-10-01 11:30:00,70.22,71.04,70.2,70.38,159980.0,70.22,71.04,70.2,70.38,159980.0
2024-10-01 12:00:00,70.38,70.58,70.25,70.34,80376.0,70.38,70.58,70.25,70.34,80376.0
2024-10-01 12:30:00,70.36,70.87,70.23,70.72,60367.0,70.36,70.87,70.23,70.72,60367.0
2024-10-01 13:00:00,70.71,70.71,70.28,70.4,100924.0,70.71,70.71,70.28,70.4,100924.0
2024-10-01 13:30:00,70.37,70.83,70.24,70.81,95617.0,70.37,70.83,70.24,70.81,95617.0
2024-10-01 14:00:00,70.81,71.32,70.79,71.06,144416.0,70.81,71.32,70.79,71.06,144416.0
2024-10-01 14:30:00,71.04,71.13,70.79,70.96,78309.0,71.04,71.13,70.79,70.96,78309.0
2024-10-01 15:00:00,70.94,71.05,70.72,71.01,58531.0,70.94,71.05,70.72,71.01,58531.0
2024-10-01 15:30:00,70.99,71.01,70.39,70.43,325627.0,70.99,71.01,70.39,70.43,325627.0
2024-10-02 09:30:00,70.13,70.13,69.39,69.74,142346.0,70.13,70.13,69.39,69.74,142346.0
2024-10-02 10:00:00,69.67,70.21,69.57,69.72,93284.0,69.67,70.21,69.57,69.72,93284.0
2024-10-02 10:30:00,69.7,70.36,69.6,70.04,92683.0,69.7,70.36,69.6,70.04,92683.0
2024-10-02 11:00:00,70.04,70.44,69.62,70.28,130145.0,70.04,70.44,69.62,70.28,130145.0
2024-10-02 11:30:00,70.28,70.37,69.77,70.12,90867.0,70.28,70.37,69.77,70.12,90867.0
2024-10-02 12:00:00,70.09,70.23,69.87,70.07,61637.0,70.09,70.23,69.87,70.07,61637.0
2024-10-02 12:30:00,70.04,70.14,69.79,69.87,52858.0,70.04,70.14,69.79,69.87,52858.0
2024-10-02 13:00:00,69.87,69.92,69.68,69.89,77298.0,69.87,69.92,69.68,69.89,77298.0
2024-10-02 13:30:00,69.84,69.88,69.68,69.75,81818.0,69.84,69.88,69.68,69.75,81818.0
2024-10-02 14:00:00,69.75,69.96,69.74,69.85,86871.0,69.75,69.96,69.74,69.85,86871.0
2024-10-02 14:30:00,69.87,69.93,69.68,69.76,75473.0,69.87,69.93,69.68,69.76,75473.0
2024-10-02 15:00:00,69.76,69.81,69.34,69.54,84653.0,69.76,69.81,69.34,69.54,84653.0
2024-10-02 15:30:00,69.52,69.59,69.29,69.5,283622.0,69.52,69.59,69.29,69.5,283622.0
2024-10-03 09:30:00,69.69,69.69,68.36,68.45,149960.0,69.69,69.69,68.36,68.45,149960.0
2024-10-03 10:00:00,68.52,68.99,68.34,68.9,164033.0,68.52,68.99,68.34,68.9,164033.0
2024-10-03 10:30:00,68.9,68.9,68.46,68.47,51615.0,68.9,68.9,68.46,68.47,51615.0
2024-10-03 11:00:00,68.45,68.55,68.32,68.49,75503.0,68.45,68.55,68.32,68.49,75503.0
2024-10-03 11:30:00,68.48,68.78,68.48,68.68,57074.0,68.48,68.78,68.48,68.68,57074.0
2024-10-03 12:00:00,68.67,68.81,68.6,68.61,49564.0,68.67,68.81,68.6,68.61,49564.0
2024-10-03 12:30:00,68.6,68.85,68.5,68.75,67212.0,68.6,68.85,68.5,68.75,67212.0
2024-10-03 13:00:00,68.72,68.88,68.59,68.81,81214.0,68.72,68.88,68.59,68.81,81214.0
2024-10-03 13:30:00,68.76,68.9,68.64,68.74,40101.0,68.76,68.9,68.64,68.74,40101.0
2024-10-03 14:00:00,68.75,68.9,68.67,68.75,40674.0,68.75,68.9,68.67,68.75,40674.0
2024-10-03 14:30:00,68.73,68.85,68.67,68.73,51459.0,68.73,68.85,68.67,68.73,51459.0
2024-10-03 15:00:00,68.72,68.84,68.58,68.82,73913.0,68.72,68.84,68.58,68.82,73913.0
2024-10-03 15:30:00,68.84,69.14,68.71,69.1,299315.0,68.84,69.14,68.71,69.1,299315.0
2024-10-04 09:30:00,70.04,71.5,69.79,70.13,272302.0,70.04,71.5,69.79,70.13,272302.0
2024-10-04 10:00:00,70.11,70.88,69.95,70.59,176222.0,70.11,70.88,69.95,70.59,176222.0
2024-10-04 10:30:00,70.59,70.83,70.42,70.71,121108.0,70.59,70.83,70.42,70.71,121108.0
2024-10-04 11:00:00,70.71,71.22,70.63,70.97,136469.0,70.71,71.22,70.63,70.97,136469.0
2024-10-04 11:30:00,70.91,71.29,70.74,71.22,102698.0,70.91,71.29,70.74,71.22,102698.0
2024-10-04 12:00:00,71.25,71.54,71.04,71.25,83005.0,71.25,71.54,71.04,71.25,83005.0
2024-10-04 12:30:00,71.24,71.62,71.14,71.27,70934.0,71.24,71.62,71.14,71.27,70934.0
2024-10-04 13:00:00,71.27,71.44,71.15,71.2,66396.0,71.27,71.44,71.15,71.2,66396.0
2024-10-04 13:30:00,71.18,71.4,71.08,71.2,129559.0,71.18,71.4,71.08,71.2,129559.0
2024-10-04 14:00:00,71.2,71.24,70.94,71.03,85331.0,71.2,71.24,70.94,71.03,85331.0
2024-10-04 14:30:00,71.01,71.19,70.86,71.11,75666.0,71.01,71.19,70.86,71.11,75666.0
2024-10-04 15:00:00,71.11,71.51,71.05,71.43,109695.0,71.11,71.51,71.05,71.43,109695.0
2024-10-04 15:30:00,71.4,71.41,70.81,70.9,391663.0,71.4,71.41,70.81,70.9,391663.0
2024-10-07 09:30:00,71.45,71.46,70.14,70.22,217862.0,71.45,71.46,70.14,70.22,217862.0
2024-10-07 10:00:00,70.22,70.32,69.69,69.75,123836.0,70.22,70.32,69.69,69.75,123836.0
2024-10-07 10:30:00,69.71,69.8,69.25,69.41,119439.0,69.71,69.8,69.25,69.41,119439.0
2024-10-07 11:00:00,69.4,69.56,69.04,69.39,96228.0,69.4,69.56,69.04,69.39,96228.0
2024-10-07 11:30:00,69.41,69.42,69.04,69.04,77176.0,69.41,69.42,69.04,69.04,77176.0
2024-10-07 12:00:00,69.08,69.2,68.94,69.2,107603.0,69.08,69.2,68.94,69.2,107603.0
2024-10-07 12:30:00,69.2,69.43,69.1,69.4,85891.0,69.2,69.43,69.1,69.4,85891.0
2024-10-07 13:00:00,69.4,69.83,69.09,69.21,247480.0,69.4,69.83,69.09,69.21,247480.0
2024-10-07 13:30:00,69.19,69.27,69.06,69.2,68205.0,69.19,69.27,69.06,69.2,68205.0
2024-10-07 14:00:00,69.18,69.35,69.08,69.17,75953.0,69.18,69.35,69.08,69.17,75953.0
2024-10-07 14:30:00,69.16,69.45,68.98,69.34,96850.0,69.16,69.45,68.98,69.34,96850.0
2024-10-07 15:00:00,69.35,69.58,69.24,69.45,84564.0,69.35,69.58,69.24,69.45,84564.0
2024-10-07 15:30:00,69.46,69.65,69.18,69.47,218400.0,69.46,69.65,69.18,69.47,218400.0
2024-10-08 09:30:00,69.35,69.62,68.78,69.42,124844.0,69.35,69.62,68.78,69.42,124844.0
2024-10-08 10:00:00,69.42,69.57,69.07,69.34,102416.0,69.42,69.57,69.07,69.34,102416.0
2024-10-08 10:30:00,69.32,70.13,69.26,70.02,97900.0,69.32,70.13,69.26,70.02,97900.0
2024-10-08 11:00:00,70.03,70.29,69.95,70.17,68137.0,70.03,70.29,69.95,70.17,68137.0
2024-10-08 11:30:00,70.17,70.59,70.09,70.26,135422.0,70.17,70.59,70.09,70.26,135422.0
2024-10-08 12:00:00,70.26,70.26,69.91,70.09,36701.0,70.26,70.26,69.91,70.09,36701.0
2024-10-08 12:30:00,70.11,70.23,69.94,69.94,48813.0,70.11,70.23,69.94,69.94,48813.0
2024-10-08 13:00:00,69.95,69.95,69.37,69.53,81949.0,69.95,69.95,69.37,69.53,81949.0
2024-10-08 13:30:00,69.54,69.61,69.31,69.57,78674.0,69.54,69.61,69.31,69.57,78674.0
2024-10-08 14:00:00,69.57,69.75,69.52,69.52,110818.0,69.57,69.75,69.52,69.52,110818.0
2024-10-08 14:30:00,69.52,69.77,69.36,69.75,97469.0,69.52,69.77,69.36,69.75,97469.0
2024-10-08 15:00:00,69.76,69.79,69.46,69.63,97147.0,69.76,69.79,69.46,69.63,97147.0
2024-10-08 15:30:00,69.64,69.85,69.45,69.48,245464.0,69.64,69.85,69.45,69.48,245464.0
2024-10-09 09:30:00,69.35,69.51,68.8,69.45,108385.0,69.35,69.51,68.8,69.45,108385.0
2024-10-09 10:00:00,69.43,69.76,68.75,69.02,130912.0,69.43,69.76,68.75,69.02,130912.0
2024-10-09 10:30:00,69.01,69.25,68.81,69.2,73857.0,69.01,69.25,68.81,69.2,73857.0
2024-10-09 11:00:00,69.21,69.29,68.98,69.17,70959.0,69.21,69.29,68.98,69.17,70959.0
2024-10-09 11:30:00,69.18,69.48,69.13,69.45,52617.0,69.18,69.48,69.13,69.45,52617.0
2024-10-09 12:00:00,69.45,69.67,69.38,69.56,54582.0,69.45,69.67,69.38,69.56,54582.0
2024-10-09 12:30:00,69.53,69.54,69.23,69.35,25629.0,69.53,69.54,69.23,69.35,25629.0
2024-10-09 13:00:00,69.35,69.53,69.25,69.38,65430.0,69.35,69.53,69.25,69.38,65430.0
2024-10-09 13:30:00,69.38,69.59,69.32,69.51,75301.0,69.38,69.59,69.32,69.51,75301.0
2024-10-09 14:00:00,69.51,69.62,69.02,69.2,93559.0,69.51,69.62,69.02,69.2,93559.0
2024-10-09 14:30:00,69.18,69.36,69.12,69.31,97606.0,69.18,69.36,69.12,69.31,97606.0
2024-10-09 15:00:00,69.29,69.46,69.19,69.35,131805.0,69.29,69.46,69.19,69.35,131805.0
2024-10-09 15:30:00,69.35,69.67,69.25,69.64,291052.0,69.35,69.67,69.25,69.64,291052.0
2024-10-10 09:30:00,69.37,69.41,68.64,68.86,176913.0,69.37,69.41,68.64,68.86,176913.0
2024-10-10 10:00:00,68.85,69.72,68.8,69.45,145353.0,68.85,69.72,68.8,69.45,145353.0
2024-10-10 10:30:00,69.48,69.55,68.96,69.25,91498.0,69.48,69.55,68.96,69.25,91498.0
2024-10-10 11:00:00,69.25,69.63,69.15,69.43,58327.0,69.25,69.63,69.15,69.43,58327.0
2024-10-10 11:30:00,69.41,69.47,69.12,69.12,43800.0,69.41,69.47,69.12,69.12,43800.0
2024-10-10 12:00:00,69.1,69.28,69.04,69.15,66548.0,69.1,69.28,69.04,69.15,66548.0
2024-10-10 12:30:00,69.13,69.13,68.86,68.92,94295.0,69.13,69.13,68.86,68.92,94295.0
2024-10-10 13:00:00,68.92,69.46,68.9,69.29,290427.0,68.92,69.46,68.9,69.29,290427.0
2024-10-10 13:30:00,69.27,69.35,69.09,69.11,49148.0,69.27,69.35,69.09,69.11,49148.0
2024-10-10 14:00:00,69.14,69.18,68.97,69.09,111359.0,69.14,69.18,68.97,69.09,111359.0
2024-10-10 14:30:00,69.09,69.14,68.92,69.03,88457.0,69.09,69.14,68.92,69.03,88457.0
2024-10-10 15:00:00,69.04,69.14,69.02,69.06,62567.0,69.04,69.14,69.02,69.06,62567.0
2024-10-10 15:30:00,69.06,69.4,68.98,69.35,417292.0,69.06,69.4,68.98,69.35,417292.0
2024-10-11 09:30:00,69.4,70.08,69.24,69.34,115953.0,69.4,70.08,69.24,69.34,115953.0
2024-10-11 10:00:00,69.34,69.96,69.33,69.68,84782.0,69.34,69.96,69.33,69.68,84782.0
2024-10-11 10:30:00,69.67,69.91,69.62,69.84,101703.0,69.67,69.91,69.62,69.84,101703.0
2024-10-11 11:00:00,69.79,69.87,69.4,69.41,92376.0,69.79,69.87,69.4,69.41,92376.0
2024-10-11 11:30:00,69.42,69.6,69.27,69.47,78160.0,69.42,69.6,69.27,69.47,78160.0
2024-10-11 12:00:00,69.46,69.62,69.33,69.45,53952.0,69.46,69.62,69.33,69.45,53952.0
2024-10-11 12:30:00,69.42,69.49,69.33,69.45,51108.0,69.42,69.49,69.33,69.45,51108.0
2024-10-11 13:00:00,69.45,69.58,69.42,69.5,51719.0,69.45,69.58,69.42,69.5,51719.0
2024-10-11 13:30:00,69.5,69.51,69.12,69.16,124646.0,69.5,69.51,69.12,69.16,124646.0
2024-10-11 14:00:00,69.16,69.4,69.06,69.38,86309.0,69.16,69.4,69.06,69.38,86309.0
2024-10-11 14:30:00,69.36,69.53,69.33,69.43,52251.0,69.36,69.53,69.33,69.43,52251.0
2024-10-11 15:00:00,69.42,69.47,69.17,69.17,115295.0,69.42,69.47,69.17,69.17,115295.0
2024-10-11 15:30:00,69.17,69.19,68.78,68.93,463662.0,69.17,69.19,68.78,68.93,463662.0
2024-10-14 09:30:00,68.73,68.76,67.76,68.11,183671.0,68.73,68.76,67.76,68.11,183671.0
2024-10-14 10:00:00,68.14,68.62,68.06,68.33,80197.0,68.14,68.62,68.06,68.33,80197.0
2024-10-14 10:30:00,68.34,68.35,67.7,68.03,116975.0,68.34,68.35,67.7,68.03,116975.0
2024-10-14 11:00:00,68.03,68.3,67.97,68.09,126011.0,68.03,68.3,67.97,68.09,126011.0
2024-10-14 11:30:00,68.09,68.3,68.0,68.07,86201.0,68.09,68.3,68.0,68.07,86201.0
2024-10-14 12:00:00,68.09,68.16,67.85,68.0,103519.0,68.09,68.16,67.85,68.0,103519.0
2024-10-14 12:30:00,68.0,68.0,67.78,67.86,51300.0,68.0,68.0,67.78,67.86,51300.0
2024-10-14 13:00:00,67.86,67.87,67.71,67.77,60810.0,67.86,67.87,67.71,67.77,60810.0
2024-10-14 13:30:00,67.75,67.82,67.67,67.8,68431.0,67.75,67.82,67.67,67.8,68431.0
2024-10-14 14:00:00,67.78,67.89,67.63,67.78,141394.0,67.78,67.89,67.63,67.78,141394.0
2024-10-14 14:30:00,67.77,67.78,67.47,67.48,135612.0,67.77,67.78,67.47,67.48,135612.0
2024-10-14 15:00:00,67.49,67.59,67.3,67.35,165574.0,67.49,67.59,67.3,67.35,165574.0
2024-10-14 15:30:00,67.35,67.42,66.76,66.79,654458.0,67.35,67.42,66.76,66.79,654458.0
2024-10-15 09:30:00,66.82,68.19,66.24,67.82,218170.0,66.82,68.19,66.24,67.82,218170.0
2024-10-15 10:00:00,67.82,68.65,67.59,68.41,173014.0,67.82,68.65,67.59,68.41,173014.0
2024-10-15 10:30:00,68.4,68.42,67.94,68.39,165906.0,68.4,68.42,67.94,68.39,165906.0
2024-10-15 11:00:00,68.39,68.59,68.22,68.49,114156.0,68.39,68.59,68.22,68.49,114156.0
2024-10-15 11:30:00,68.47,68.79,67.96,67.99,101053.0,68.47,68.79,67.96,67.99,101053.0
2024-10-15 12:00:00,68.01,68.39,67.96,68.3,48492.0,68.01,68.39,67.96,68.3,48492.0
2024-10-15 12:30:00,68.3,68.3,67.72,67.78,105870.0,68.3,68.3,67.72,67.78,105870.0
2024-10-15 13:00:00,67.8,67.83,67.5,67.56,55189.0,67.8,67.83,67.5,67.56,55189.0
2024-10-15 13:30:00,67.54,67.75,67.27,67.37,90925.0,67.54,67.75,67.27,67.37,90925.0
2024-10-15 14:00:00,67.34,67.46,67.2,67.25,61435.0,67.34,67.46,67.2,67.25,61435.0
2024-10-15 14:30:00,67.25,67.49,67.18,67.45,122283.0,67.25,67.49,67.18,67.45,122283.0
2024-10-15 15:00:00,67.45,67.52,67.29,67.44,120061.0,67.45,67.52,67.29,67.44,120061.0
2024-10-15 15:30:00,67.44,67.78,67.34,67.76,295654.0,67.44,67.78,67.34,67.76,295654.0
2024-10-16 09:30:00,67.92,68.19,67.39,67.82,118651.0,67.92,68.19,67.39,67.82,118651.0
2024-10-16 10:00:00,67.87,68.14,67.64,67.7,106302.0,67.87,68.14,67.64,67.7,106302.0
2024-10-16 10:30:00,67.7,67.92,67.7,67.83,52426.0,67.7,67.92,67.7,67.83,52426.0
2024-10-16 11:00:00,67.84,68.08,67.76,67.87,50339.0,67.84,68.08,67.76,67.87,50339.0
2024-10-16 11:30:00,67.87,68.29,67.8,68.17,61148.0,67.87,68.29,67.8,68.17,61148.0
2024-10-16 12:00:00,68.18,68.66,68.07,68.53,113081.0,68.18,68.66,68.07,68.53,113081.0
2024-10-16 12:30:00,68.53,68.95,68.51,68.94,82368.0,68.53,68.95,68.51,68.94,82368.0
2024-10-16 13:00:00,68.95,68.96,68.72,68.82,62457.0,68.95,68.96,68.72,68.82,62457.0
2024-10-16 13:30:00,68.82,68.89,68.73,68.78,60596.0,68.82,68.89,68.73,68.78,60596.0
2024-10-16 14:00:00,68.78,69.17,68.73,68.94,80518.0,68.78,69.17,68.73,68.94,80518.0
2024-10-16 14:30:00,68.91,68.94,68.71,68.73,52169.0,68.91,68.94,68.71,68.73,52169.0
2024-10-16 15:00:00,68.73,68.79,68.15,68.22,143391.0,68.73,68.79,68.15,68.22,143391.0
2024-10-16 15:30:00,68.21,68.49,67.96,68.03,337229.0,68.21,68.49,67.96,68.03,337229.0
2024-10-17 09:30:00,68.05,68.44,67.62,68.03,132493.0,68.05,68.44,67.62,68.03,132493.0
2024-10-17 10:00:00,68.01,68.1,67.3,67.45,82069.0,68.01,68.1,67.3,67.45,82069.0
2024-10-17 10:30:00,67.48,67.48,67.06,67.26,146576.0,67.48,67.48,67.06,67.26,146576.0
2024-10-17 11:00:00,67.26,67.28,66.96,67.17,121508.0,67.26,67.28,66.96,67.17,121508.0
2024-10-17 11:30:00,67.17,67.44,67.07,67.4,208497.0,67.17,67.44,67.07,67.4,208497.0
2024-10-17 12:00:00,67.39,67.48,67.04,67.25,117342.0,67.39,67.48,67.04,67.25,117342.0
2024-10-17 12:30:00,67.25,67.44,67.19,67.31,61556.0,67.25,67.44,67.19,67.31,61556.0
2024-10-17 13:00:00,67.31,67.36,67.2,67.26,61492.0,67.31,67.36,67.2,67.26,61492.0
2024-10-17 13:30:00,67.26,67.77,67.24,67.7,89043.0,67.26,67.77,67.24,67.7,89043.0
2024-10-17 14:00:00,67.7,67.73,67.35,67.39,69332.0,67.7,67.73,67.35,67.39,69332.0
2024-10-17 14:30:00,67.39,67.52,67.31,67.39,95800.0,67.39,67.52,67.31,67.39,95800.0
2024-10-17 15:00:00,67.39,67.61,67.32,67.58,176998.0,67.39,67.61,67.32,67.58,176998.0
2024-10-17 15:30:00,67.57,67.96,67.42,67.86,459854.0,67.57,67.96,67.42,67.86,459854.0
2024-10-18 09:30:00,67.91,69.06,67.74,67.89,1212409.0,67.91,69.06,67.74,67.89,1212409.0
2024-10-18 10:00:00,67.94,67.94,67.51,67.74,133887.0,67.94,67.94,67.51,67.74,133887.0
2024-10-18 10:30:00,67.74,67.89,67.31,67.85,70688.0,67.74,67.89,67.31,67.85,70688.0
2024-10-18 11:00:00,67.85,67.93,67.57,67.76,80210.0,67.85,67.93,67.57,67.76,80210.0
2024-10-18 11:30:00,67.78,67.88,67.64,67.76,36792.0,67.78,67.88,67.64,67.76,36792.0
2024-10-18 12:00:00,67.78,68.0,67.66,67.99,41342.0,67.78,68.0,67.66,67.99,41342.0
2024-10-18 12:30:00,67.95,67.96,67.72,67.77,42721.0,67.95,67.96,67.72,67.77,42721.0
2024-10-18 13:00:00,67.78,67.85,67.65,67.84,75637.0,67.78,67.85,67.65,67.84,75637.0
2024-10-18 13:30:00,67.84,67.88,67.71,67.75,63857.0,67.84,67.88,67.71,67.75,63857.0
2024-10-18 14:00:00,67.73,67.87,67.66,67.83,53712.0,67.73,67.87,67.66,67.83,53712.0
2024-10-18 14:30:00,67.82,67.86,67.74,67.81,60566.0,67.82,67.86,67.74,67.81,60566.0
2024-10-18 15:00:00,67.78,68.26,67.75,68.06,120090.0,67.78,68.26,67.75,68.06,120090.0
2024-10-18 15:30:00,68.06,68.27,67.97,68.23,348615.0,68.06,68.27,67.97,68.23,348615.0
2024-10-21 09:30:00,68.1,68.62,67.61,67.69,311409.0,68.1,68.62,67.61,67.69,311409.0
2024-10-21 10:00:00,67.67,67.7,67.3,67.5,385204.0,67.67,67.7,67.3,67.5,385204.0
2024-10-21 10:30:00,67.48,67.65,67.17,67.2,243028.0,67.48,67.65,67.17,67.2,243028.0
2024-10-21 11:00:00,67.19,67.5,66.93,67.1,214968.0,67.19,67.5,66.93,67.1,214968.0
2024-10-21 11:30:00,67.08,67.3,66.98,67.18,86388.0,67.08,67.3,66.98,67.18,86388.0
2024-10-21 12:00:00,67.18,67.35,67.01,67.22,174091.0,67.18,67.35,67.01,67.22,174091.0
2024-10-21 12:30:00,67.2,67.51,67.15,67.51,35986.0,67.2,67.51,67.15,67.51,35986.0
2024-10-21 13:00:00,67.51,67.77,67.5,67.69,245581.0,67.51,67.77,67.5,67.69,245581.0
2024-10-21 13:30:00,67.68,67.69,67.47,67.48,51675.0,67.68,67.69,67.47,67.48,51675.0
2024-10-21 14:00:00,67.46,67.46,67.19,67.24,62707.0,67.46,67.46,67.19,67.24,62707.0
2024-10-21 14:30:00,67.23,67.3,67.11,67.19,71741.0,67.23,67.3,67.11,67.19,71741.0
2024-10-21 15:00:00,67.19,67.61,67.17,67.44,103944.0,67.19,67.61,67.17,67.44,103944.0
2024-10-21 15:30:00,67.44,67.51,67.27,67.31,307034.0,67.44,67.51,67.27,67.31,307034.0
2024-10-22 09:30:00,67.01,67.16,66.68,67.01,295348.0,67.01,67.16,66.68,67.01,295348.0
2024-10-22 10:00:00,67.04,67.17,66.79,66.82,276514.0,67.04,67.17,66.79,66.82,276514.0
2024-10-22 10:30:00,66.79,67.08,66.5,66.51,275301.0,66.79,67.08,66.5,66.51,275301.0
2024-10-22 11:00:00,66.5,66.5,65.62,65.63,165617.0,66.5,66.5,65.62,65.63,165617.0
2024-10-22 11:30:00,65.62,65.72,65.16,65.17,122236.0,65.62,65.72,65.16,65.17,122236.0
2024-10-22 12:00:00,65.19,65.45,65.04,65.24,141179.0,65.19,65.45,65.04,65.24,141179.0
2024-10-22 12:30:00,65.23,65.56,65.18,65.38,101929.0,65.23,65.56,65.18,65.38,101929.0
2024-10-22 13:00:00,65.39,65.65,65.33,65.58,118252.0,65.39,65.65,65.33,65.58,118252.0
2024-10-22 13:30:00,65.58,65.98,65.4,65.87,104818.0,65.58,65.98,65.4,65.87,104818.0
2024-10-22 14:00:00,65.88,66.21,65.86,66.11,119358.0,65.88,66.21,65.86,66.11,119358.0
2024-10-22 14:30:00,66.11,66.25,65.98,66.03,103514.0,66.11,66.25,65.98,66.03,103514.0
2024-10-22 15:00:00,66.03,66.25,65.92,66.03,157828.0,66.03,66.25,65.92,66.03,157828.0
2024-10-22 15:30:00,66.03,67.02,65.94,66.95,796788.0,66.03,67.02,65.94,66.95,796788.0
2024-10-23 09:30:00,66.99,66.99,66.0,66.29,165221.0,66.99,66.99,66.0,66.29,165221.0
2024-10-23 10:00:00,66.31,66.45,65.78,65.95,102893.0,66.31,66.45,65.78,65.95,102893.0
2024-10-23 10:30:00,65.96,66.05,65.74,65.88,77174.0,65.96,66.05,65.74,65.88,77174.0
2024-10-23 11:00:00,65.91,66.45,65.82,66.4,93412.0,65.91,66.45,65.82,66.4,93412.0
2024-10-23 11:30:00,66.43,66.8,66.15,66.77,100092.0,66.43,66.8,66.15,66.77,100092.0
2024-10-23 12:00:00,66.75,66.91,66.42,66.81,91800.0,66.75,66.91,66.42,66.81,91800.0
2024-10-23 12:30:00,66.82,66.85,66.6,66.7,76515.0,66.82,66.85,66.6,66.7,76515.0
2024-10-23 13:00:00,66.69,66.69,66.29,66.36,71965.0,66.69,66.69,66.29,66.36,71965.0
2024-10-23 13:30:00,66.34,66.35,66.14,66.14,95689.0,66.34,66.35,66.14,66.14,95689.0
2024-10-23 14:00:00,66.16,66.16,65.72,66.0,131354.0,66.16,66.16,65.72,66.0,131354.0
2024-10-23 14:30:00,65.99,66.18,65.67,65.75,150182.0,65.99,66.18,65.67,65.75,150182.0
2024-10-23 15:00:00,65.74,65.82,65.64,65.77,135011.0,65.74,65.82,65.64,65.77,135011.0
2024-10-23 15:30:00,65.75,66.24,65.7,66.14,345168.0,65.75,66.24,65.7,66.14,345168.0
2024-10-24 09:30:00,66.51,67.0,66.12,66.24,109625.0,66.51,67.0,66.12,66.24,109625.0
2024-10-24 10:00:00,66.24,66.48,65.97,66.48,98972.0,66.24,66.48,65.97,66.48,98972.0
2024-10-24 10:30:00,66.48,66.57,66.19,66.54,72480.0,66.48,66.57,66.19,66.54,72480.0
2024-10-24 11:00:00,66.59,66.68,66.33,66.43,58606.0,66.59,66.68,66.33,66.43,58606.0
2024-10-24 11:30:00,66.45,66.79,66.39,66.66,126005.0,66.45,66.79,66.39,66.66,126005.0
2024-10-24 12:00:00,66.65,66.75,66.54,66.66,81699.0,66.65,66.75,66.54,66.66,81699.0
2024-10-24 12:30:00,66.66,66.86,66.64,66.84,66633.0,66.66,66.86,66.64,66.84,66633.0
2024-10-24 13:00:00,66.84,66.86,66.45,66.49,151952.0,66.84,66.86,66.45,66.49,151952.0
2024-10-24 13:30:00,66.47,66.65,66.47,66.57,86052.0,66.47,66.65,66.47,66.57,86052.0
2024-10-24 14:00:00,66.56,66.61,66.38,66.5,79520.0,66.56,66.61,66.38,66.5,79520.0
2024-10-24 14:30:00,66.5,66.57,66.32,66.54,62915.0,66.5,66.57,66.32,66.54,62915.0
2024-10-24 15:00:00,66.53,66.82,66.48,66.68,83425.0,66.53,66.82,66.48,66.68,83425.0
2024-10-24 15:30:00,66.67,67.0,66.62,66.97,283195.0,66.67,67.0,66.62,66.97,283195.0
2024-10-25 09:30:00,67.56,68.1,66.9,67.23,156548.0,67.56,68.1,66.9,67.23,156548.0
2024-10-25 10:00:00,67.27,67.6,67.21,67.38,118283.0,67.27,67.6,67.21,67.38,118283.0
2024-10-25 10:30:00,67.31,67.31,66.71,66.71,72479.0,67.31,67.31,66.71,66.71,72479.0
2024-10-25 11:00:00,66.74,66.82,66.62,66.69,78917.0,66.74,66.82,66.62,66.69,78917.0
2024-10-25 11:30:00,66.73,67.14,66.73,67.09,65352.0,66.73,67.14,66.73,67.09,65352.0
2024-10-25 12:00:00,67.09,67.21,66.92,67.16,38194.0,67.09,67.21,66.92,67.16,38194.0
2024-10-25 12:30:00,67.16,67.18,66.93,66.95,35611.0,67.16,67.18,66.93,66.95,35611.0
2024-10-25 13:00:00,66.95,67.15,66.94,67.03,52139.0,66.95,67.15,66.94,67.03,52139.0
2024-10-25 13:30:00,67.05,67.29,66.83,66.98,76051.0,67.05,67.29,66.83,66.98,76051.0
2024-10-25 14:00:00,66.98,67.03,66.8,66.99,48328.0,66.98,67.03,66.8,66.99,48328.0
2024-10-25 14:30:00,66.97,66.98,66.55,66.72,112542.0,66.97,66.98,66.55,66.72,112542.0
2024-10-25 15:00:00,66.72,66.72,66.2,66.28,167600.0,66.72,66.72,66.2,66.28,167600.0
2024-10-25 15:30:00,66.27,66.52,66.12,66.43,317043.0,66.27,66.52,66.12,66.43,317043.0
2024-10-28 09:30:00,66.5,67.13,65.76,66.47,256376.0,66.5,67.13,65.76,66.47,256376.0
2024-10-28 10:00:00,66.49,66.49,65.92,66.41,208812.0,66.49,66.49,65.92,66.41,208812.0
2024-10-28 10:30:00,66.37,66.5,66.1,66.44,84641.0,66.37,66.5,66.1,66.44,84641.0
2024-10-28 11:00:00,66.43,66.57,66.3,66.31,65392.0,66.43,66.57,66.3,66.31,65392.0
2024-10-28 11:30:00,66.29,66.31,66.15,66.18,69181.0,66.29,66.31,66.15,66.18,69181.0
2024-10-28 12:00:00,66.17,66.48,66.13,66.45,80795.0,66.17,66.48,66.13,66.45,80795.0
2024-10-28 12:30:00,66.44,66.52,66.35,66.41,78500.0,66.44,66.52,66.35,66.41,78500.0
2024-10-28 13:00:00,66.4,66.43,66.29,66.37,40930.0,66.4,66.43,66.29,66.37,40930.0
2024-10-28 13:30:00,66.36,66.69,66.36,66.59,97281.0,66.36,66.69,66.36,66.59,97281.0
2024-10-28 14:00:00,66.55,66.65,66.37,66.41,82689.0,66.55,66.65,66.37,66.41,82689.0
2024-10-28 14:30:00,66.4,66.95,66.4,66.89,100755.0,66.4,66.95,66.4,66.89,100755.0
2024-10-28 15:00:00,66.88,66.92,66.33,66.34,117849.0,66.88,66.92,66.33,66.34,117849.0
2024-10-28 15:30:00,66.34,66.43,66.14,66.25,294875.0,66.34,66.43,66.14,66.25,294875.0
2024-10-29 09:30:00,65.62,66.0,64.95,65.96,237464.0,65.62,66.0,64.95,65.96,237464.0
2024-10-29 10:00:00,65.95,66.3,65.85,66.04,421329.0,65.95,66.3,65.85,66.04,421329.0
2024-10-29 10:30:00,66.04,66.29,65.87,65.94,202378.0,66.04,66.29,65.87,65.94,202378.0
2024-10-29 11:00:00,65.95,66.07,65.75,65.81,159982.0,65.95,66.07,65.75,65.81,159982.0
2024-10-29 11:30:00,65.81,66.07,65.66,65.67,182100.0,65.81,66.07,65.66,65.67,182100.0
2024-10-29 12:00:00,65.67,65.72,65.42,65.5,78181.0,65.67,65.72,65.42,65.5,78181.0
2024-10-29 12:30:00,65.5,65.5,65.15,65.16,83077.0,65.5,65.5,65.15,65.16,83077.0
2024-10-29 13:00:00,65.14,65.19,64.76,64.79,125488.0,65.14,65.19,64.76,64.79,125488.0
2024-10-29 13:30:00,64.79,64.96,64.7,64.86,130296.0,64.79,64.96,64.7,64.86,130296.0
2024-10-29 14:00:00,64.85,64.87,64.57,64.63,132822.0,64.85,64.87,64.57,64.63,132822.0
2024-10-29 14:30:00,64.65,64.98,64.52,64.88,139099.0,64.65,64.98,64.52,64.88,139099.0
2024-10-29 15:00:00,64.87,65.04,64.84,64.98,130470.0,64.87,65.04,64.84,64.98,130470.0
2024-10-29 15:30:00,64.99,65.0,64.46,64.5,513288.0,64.99,65.0,64.46,64.5,513288.0
2024-10-30 09:30:00,64.42,65.24,63.92,65.18,387608.0,64.42,65.24,63.92,65.18,387608.0
2024-10-30 10:00:00,65.17,65.28,64.7,64.94,228983.0,65.17,65.28,64.7,64.94,228983.0
2024-10-30 10:30:00,64.94,64.98,64.64,64.8,126472.0,64.94,64.98,64.64,64.8,126472.0
2024-10-30 11:00:00,64.8,64.86,64.23,64.24,164053.0,64.8,64.86,64.23,64.24,164053.0
2024-10-30 11:30:00,64.24,64.52,64.1,64.25,174382.0,64.24,64.52,64.1,64.25,174382.0
2024-10-30 12:00:00,64.25,64.28,63.63,63.74,162653.0,64.25,64.28,63.63,63.74,162653.0
2024-10-30 12:30:00,63.71,63.75,63.49,63.68,123173.0,63.71,63.75,63.49,63.68,123173.0
2024-10-30 13:00:00,63.64,63.99,63.62,63.88,151379.0,63.64,63.99,63.62,63.88,151379.0
2024-10-30 13:30:00,63.87,64.08,63.7,63.99,87938.0,63.87,64.08,63.7,63.99,87938.0
2024-10-30 14:00:00,64.01,64.08,63.88,63.96,64071.0,64.01,64.08,63.88,63.96,64071.0
2024-10-30 14:30:00,63.97,64.18,63.86,63.87,105169.0,63.97,64.18,63.86,63.87,105169.0
2024-10-30 15:00:00,63.87,63.87,63.53,63.53,152395.0,63.87,63.87,63.53,63.53,152395.0
2024-10-30 15:30:00,63.52,63.6,63.25,63.31,541223.0,63.52,63.6,63.25,63.31,541223.0
2024-10-31 09:30:00,63.6,64.3,62.93,63.56,471741.0,63.6,64.3,62.93,63.56,471741.0
2024-10-31 10:00:00,63.54,63.54,62.92,63.01,142024.0,63.54,63.54,62.92,63.01,142024.0
2024-10-31 10:30:00,63.0,63.24,62.8,63.14,142050.0,63.0,63.24,62.8,63.14,142050.0
2024-10-31 11:00:00,63.1,63.97,62.92,63.62,170191.0,63.1,63.97,62.92,63.62,170191.0
2024-10-31 11:30:00,63.62,63.7,63.18,63.58,119508.0,63.62,63.7,63.18,63.58,119508.0
2024-10-31 12:00:00,63.61,64.0,63.42,64.0,82041.0,63.61,64.0,63.42,64.0,82041.0
2024-10-31 12:30:00,64.0,64.03,63.78,64.0,96271.0,64.0,64.03,63.78,64.0,96271.0
2024-10-31 13:00:00,64.0,64.48,63.86,64.24,434975.0,64.0,64.48,63.86,64.24,434975.0
2024-10-31 13:30:00,64.23,64.6,64.17,64.36,285072.0,64.23,64.6,64.17,64.36,285072.0
2024-10-31 14:00:00,64.37,64.45,64.2,64.37,252577.0,64.37,64.45,64.2,64.37,252577.0
2024-10-31 14:30:00,64.37,64.44,64.19,64.38,250749.0,64.37,64.44,64.19,64.38,250749.0
2024-10-31 15:00:00,64.37,64.92,64.19,64.92,572109.0,64.37,64.92,64.19,64.92,572109.0
2024-10-31 15:30:00,64.93,65.14,64.55,64.64,850931.0,64.93,65.14,64.55,64.64,850931.0
2024-11-01 09:30:00,64.76,65.41,63.56,64.81,254553.0,64.76,65.41,63.56,64.81,254553.0
2024-11-01 10:00:00,64.84,65.89,64.66,65.78,158158.0,64.84,65.89,64.66,65.78,158158.0
2024-11-01 10:30:00,65.78,65.99,65.47,65.94,225176.0,65.78,65.99,65.47,65.94,225176.0
2024-11-01 11:00:00,65.94,66.13,65.53,65.85,114636.0,65.94,66.13,65.53,65.85,114636.0
2024-11-01 11:30:00,65.85,66.0,65.61,65.78,166855.0,65.85,66.0,65.61,65.78,166855.0
2024-11-01 12:00:00,65.78,66.29,65.67,65.69,157503.0,65.78,66.29,65.67,65.69,157503.0
2024-11-01 12:30:00,65.7,65.95,65.31,65.58,138716.0,65.7,65.95,65.31,65.58,138716.0
2024-11-01 13:00:00,65.59,66.27,65.49,66.12,164859.0,65.59,66.27,65.49,66.12,164859.0
2024-11-01 13:30:00,66.12,66.36,65.84,65.88,162426.0,66.12,66.36,65.84,65.88,162426.0
2024-11-01 14:00:00,65.86,66.36,65.77,66.3,294194.0,65.86,66.36,65.77,66.3,294194.0
2024-11-01 14:30:00,66.31,66.73,66.19,66.53,252500.0,66.31,66.73,66.19,66.53,252500.0
2024-11-01 15:00:00,66.52,66.55,65.98,65.99,217725.0,66.52,66.55,65.98,65.99,217725.0
2024-11-01 15:30:00,65.99,66.62,65.9,66.6,535730.0,65.99,66.62,65.9,66.6,535730.0
2024-11-04 09:30:00,67.03,70.37,66.95,70.14,550955.0,67.03,70.37,66.95,70.14,550955.0
2024-11-04 10:00:00,70.07,70.17,69.23,69.37,475702.0,70.07,70.17,69.23,69.37,475702.0
2024-11-04 10:30:00,69.37,69.73,68.78,68.88,372018.0,69.37,69.73,68.78,68.88,372018.0
2024-11-04 11:00:00,68.88,68.9,67.79,68.0,308429.0,68.88,68.9,67.79,68.0,308429.0
2024-11-04 11:30:00,67.98,68.14,67.72,67.95,247442.0,67.98,68.14,67.72,67.95,247442.0
2024-11-04 12:00:00,67.95,68.23,67.73,68.05,119999.0,67.95,68.23,67.73,68.05,119999.0
2024-11-04 12:30:00,68.05,68.05,67.26,67.55,255945.0,68.05,68.05,67.26,67.55,255945.0
2024-11-04 13:00:00,67.58,67.78,67.04,67.41,275701.0,67.58,67.78,67.04,67.41,275701.0
2024-11-04 13:30:00,67.41,67.54,67.28,67.42,199177.0,67.41,67.54,67.28,67.42,199177.0
2024-11-04 14:00:00,67.42,67.54,67.21,67.38,275856.0,67.42,67.54,67.21,67.38,275856.0
2024-11-04 14:30:00,67.38,67.53,66.97,66.98,171773.0,67.38,67.53,66.97,66.98,171773.0
2024-11-04 15:00:00,66.96,67.19,66.8,67.12,195012.0,66.96,67.19,66.8,67.12,195012.0
2024-11-04 15:30:00,67.12,67.26,66.7,66.82,539554.0,67.12,67.26,66.7,66.82,539554.0
2024-11-05 09:30:00,67.22,67.53,65.63,66.55,746872.0,67.22,67.53,65.63,66.55,746872.0
2024-11-05 10:00:00,66.58,67.15,66.17,66.79,288815.0,66.58,67.15,66.17,66.79,288815.0
2024-11-05 10:30:00,66.83,66.85,66.33,66.34,207491.0,66.83,66.85,66.33,66.34,207491.0
2024-11-05 11:00:00,66.32,66.79,66.14,66.47,283854.0,66.32,66.79,66.14,66.47,283854.0
2024-11-05 11:30:00,66.49,67.49,66.42,67.34,257798.0,66.49,67.49,66.42,67.34,257798.0
2024-11-05 12:00:00,67.36,67.37,66.89,66.93,198811.0,67.36,67.37,66.89,66.93,198811.0
2024-11-05 12:30:00,66.97,67.14,66.9,66.99,183393.0,66.97,67.14,66.9,66.99,183393.0
2024-11-05 13:00:00,67.0,67.05,66.59,66.76,171105.0,67.0,67.05,66.59,66.76,171105.0
2024-11-05 13:30:00,66.76,66.91,66.59,66.67,159356.0,66.76,66.91,66.59,66.67,159356.0
2024-11-05 14:00:00,66.67,66.71,66.23,66.23,319804.0,66.67,66.71,66.23,66.23,319804.0
2024-11-05 14:30:00,66.24,66.48,66.19,66.32,252821.0,66.24,66.48,66.19,66.32,252821.0
2024-11-05 15:00:00,66.31,66.6,66.3,66.46,319612.0,66.31,66.6,66.3,66.46,319612.0
2024-11-05 15:30:00,66.45,66.78,66.35,66.78,659351.0,66.45,66.78,66.35,66.78,659351.0
2024-11-06 09:30:00,64.6,64.6,60.97,61.35,1848869.0,64.6,64.6,60.97,61.35,1848869.0
2024-11-06 10:00:00,61.37,62.11,60.95,61.59,757472.0,61.37,62.11,60.95,61.59,757472.0
2024-11-06 10:30:00,61.52,61.79,61.26,61.53,354396.0,61.52,61.79,61.26,61.53,354396.0
2024-11-06 11:00:00,61.54,61.81,61.06,61.2,393510.0,61.54,61.81,61.06,61.2,393510.0
2024-11-06 11:30:00,61.2,62.11,60.91,62.02,340099.0,61.2,62.11,60.91,62.02,340099.0
2024-11-06 12:00:00,62.03,62.1,61.16,61.32,176551.0,62.03,62.1,61.16,61.32,176551.0
2024-11-06 12:30:00,61.33,61.44,60.61,60.71,369188.0,61.33,61.44,60.61,60.71,369188.0
2024-11-06 13:00:00,60.72,61.15,60.52,60.9,291987.0,60.72,61.15,60.52,60.9,291987.0
2024-11-06 13:30:00,60.89,61.17,60.68,61.11,191059.0,60.89,61.17,60.68,61.11,191059.0
2024-11-06 14:00:00,61.12,61.56,60.98,61.45,251170.0,61.12,61.56,60.98,61.45,251170.0
2024-11-06 14:30:00,61.43,61.59,61.25,61.48,131123.0,61.43,61.59,61.25,61.48,131123.0
2024-11-06 15:00:00,61.48,62.09,61.4,62.03,279114.0,61.48,62.09,61.4,62.03,279114.0
2024-11-06 15:30:00,62.01,62.53,61.83,62.4,1157742.0,62.01,62.53,61.83,62.4,1157742.0
2024-11-07 09:30:00,62.52,63.87,62.34,63.51,385854.0,62.52,63.87,62.34,63.51,385854.0
2024-11-07 10:00:00,63.58,63.59,62.66,63.07,336409.0,63.58,63.59,62.66,63.07,336409.0
2024-11-07 10:30:00,63.07,63.54,62.92,63.49,318832.0,63.07,63.54,62.92,63.49,318832.0
2024-11-07 11:00:00,63.51,64.12,63.1,63.66,519152.0,63.51,64.12,63.1,63.66,519152.0
2024-11-07 11:30:00,63.68,63.79,63.41,63.65,293780.0,63.68,63.79,63.41,63.65,293780.0
2024-11-07 12:00:00,63.62,64.09,63.48,63.5,257323.0,63.62,64.09,63.48,63.5,257323.0
2024-11-07 12:30:00,63.52,63.89,63.49,63.76,164175.0,63.52,63.89,63.49,63.76,164175.0
2024-11-07 13:00:00,63.76,63.85,63.23,63.57,194785.0,63.76,63.85,63.23,63.57,194785.0
2024-11-07 13:30:00,63.56,63.93,63.39,63.77,157936.0,63.56,63.93,63.39,63.77,157936.0
2024-11-07 14:00:00,63.79,64.04,63.65,63.8,144235.0,63.79,64.04,63.65,63.8,144235.0
2024-11-07 14:30:00,63.8,63.91,63.61,63.9,115496.0,63.8,63.91,63.61,63.9,115496.0
2024-11-07 15:00:00,63.86,64.03,63.77,63.92,185510.0,63.86,64.03,63.77,63.92,185510.0
2024-11-07 15:30:00,63.91,64.15,63.34,63.54,710825.0,63.91,64.15,63.34,63.54,710825.0
2024-11-08 09:30:00,63.0,63.82,61.14,61.55,491397.0,63.0,63.82,61.14,61.55,491397.0
2024-11-08 10:00:00,61.6,61.8,60.87,60.94,282662.0,61.6,61.8,60.87,60.94,282662.0
2024-11-08 10:30:00,60.95,61.85,60.86,61.69,312465.0,60.95,61.85,60.86,61.69,312465.0
2024-11-08 11:00:00,61.71,61.86,61.45,61.52,208325.0,61.71,61.86,61.45,61.52,208325.0
2024-11-08 11:30:00,61.52,61.57,61.17,61.4,154782.0,61.52,61.57,61.17,61.4,154782.0
2024-11-08 12:00:00,61.4,61.87,61.3,61.8,219456.0,61.4,61.87,61.3,61.8,219456.0
2024-11-08 12:30:00,61.82,61.82,61.34,61.64,215541.0,61.82,61.82,61.34,61.64,215541.0
2024-11-08 13:00:00,61.61,61.73,61.45,61.67,109846.0,61.61,61.73,61.45,61.67,109846.0
2024-11-08 13:30:00,61.65,61.95,61.63,61.89,151242.0,61.65,61.95,61.63,61.89,151242.0
2024-11-08 14:00:00,61.89,61.93,61.27,61.49,130819.0,61.89,61.93,61.27,61.49,130819.0
2024-11-08 14:30:00,61.48,61.77,61.44,61.53,117525.0,61.48,61.77,61.44,61.53,117525.0
2024-11-08 15:00:00,61.55,61.74,61.32,61.57,231715.0,61.55,61.74,61.32,61.57,231715.0
2024-11-08 15:30:00,61.56,61.71,61.38,61.41,776094.0,61.56,61.71,61.38,61.41,776094.0
2024-11-11 09:30:00,61.15,62.63,60.89,62.47,299092.0,61.15,62.63,60.89,62.47,299092.0
2024-11-11 10:00:00,62.45,62.94,61.97,62.02,309685.0,62.45,62.94,61.97,62.02,309685.0
2024-11-11 10:30:00,62.0,62.13,61.66,62.09,136067.0,62.0,62.13,61.66,62.09,136067.0
2024-11-11 11:00:00,62.06,62.38,61.67,62.04,116093.0,62.06,62.38,61.67,62.04,116093.0
2024-11-11 11:30:00,62.06,62.14,61.75,61.88,140927.0,62.06,62.14,61.75,61.88,140927.0
2024-11-11 12:00:00,61.88,61.9,61.63,61.73,112297.0,61.88,61.9,61.63,61.73,112297.0
2024-11-11 12:30:00,61.73,62.07,61.67,62.07,115185.0,61.73,62.07,61.67,62.07,115185.0
2024-11-11 13:00:00,62.06,62.25,62.02,62.07,81660.0,62.06,62.25,62.02,62.07,81660.0
2024-11-11 13:30:00,62.07,62.11,61.64,61.73,94814.0,62.07,62.11,61.64,61.73,94814.0
2024-11-11 14:00:00,61.73,61.94,61.71,61.83,62118.0,61.73,61.94,61.71,61.83,62118.0
2024-11-11 14:30:00,61.84,61.85,61.65,61.65,72040.0,61.84,61.85,61.65,61.65,72040.0
2024-11-11 15:00:00,61.66,61.73,61.54,61.57,110797.0,61.66,61.73,61.54,61.57,110797.0
2024-11-11 15:30:00,61.55,61.57,61.1,61.19,472766.0,61.55,61.57,61.1,61.19,472766.0
2024-11-12 09:30:00,61.17,62.19,60.65,61.11,257071.0,61.17,62.19,60.65,61.11,257071.0
2024-11-12 10:00:00,61.14,61.25,60.62,60.72,107722.0,61.14,61.25,60.62,60.72,107722.0
2024-11-12 10:30:00,60.73,61.09,60.49,60.96,100344.0,60.73,61.09,60.49,60.96,100344.0
2024-11-12 11:00:00,60.98,61.3,60.88,61.17,89015.0,60.98,61.3,60.88,61.17,89015.0
2024-11-12 11:30:00,61.12,61.12,60.67,60.82,102720.0,61.12,61.12,60.67,60.82,102720.0
2024-11-12 12:00:00,60.82,61.29,60.77,61.19,62503.0,60.82,61.29,60.77,61.19,62503.0
2024-11-12 12:30:00,61.19,61.43,61.08,61.2,113541.0,61.19,61.43,61.08,61.2,113541.0
2024-11-12 13:00:00,61.17,61.59,61.15,61.45,119993.0,61.17,61.59,61.15,61.45,119993.0
2024-11-12 13:30:00,61.45,61.67,61.31,61.53,104343.0,61.45,61.67,61.31,61.53,104343.0
2024-11-12 14:00:00,61.5,62.35,61.49,62.32,183031.0,61.5,62.35,61.49,62.32,183031.0
2024-11-12 14:30:00,62.31,62.35,61.86,62.1,143127.0,62.31,62.35,61.86,62.1,143127.0
2024-11-12 15:00:00,62.1,62.36,62.07,62.2,177261.0,62.1,62.36,62.07,62.2,177261.0
2024-11-12 15:30:00,62.19,62.37,62.03,62.27,556559.0,62.19,62.37,62.03,62.27,556559.0
2024-11-13 09:30:00,62.43,62.8,61.84,62.4,191107.0,62.43,62.8,61.84,62.4,191107.0
2024-11-13 10:00:00,62.4,62.74,61.96,62.37,108193.0,62.4,62.74,61.96,62.37,108193.0
2024-11-13 10:30:00,62.37,63.45,62.36,63.42,144430.0,62.37,63.45,62.36,63.42,144430.0
2024-11-13 11:00:00,63.44,63.76,63.24,63.53,137304.0,63.44,63.76,63.24,63.53,137304.0
2024-11-13 11:30:00,63.54,63.97,63.53,63.82,171995.0,63.54,63.97,63.53,63.82,171995.0
2024-11-13 12:00:00,63.79,63.87,63.44,63.83,185434.0,63.79,63.87,63.44,63.83,185434.0
2024-11-13 12:30:00,63.81,64.4,63.81,64.16,212519.0,63.81,64.4,63.81,64.16,212519.0
2024-11-13 13:00:00,64.16,64.64,64.01,64.64,153044.0,64.16,64.64,64.01,64.64,153044.0
2024-11-13 13:30:00,64.63,64.84,64.25,64.5,182791.0,64.63,64.84,64.25,64.5,182791.0
2024-11-13 14:00:00,64.49,64.78,64.43,64.46,149822.0,64.49,64.78,64.43,64.46,149822.0
2024-11-13 14:30:00,64.45,64.48,64.2,64.4,123992.0,64.45,64.48,64.2,64.4,123992.0
2024-11-13 15:00:00,64.4,64.58,64.19,64.47,198393.0,64.4,64.58,64.19,64.47,198393.0
2024-11-13 15:30:00,64.46,65.21,64.39,65.15,608076.0,64.46,65.21,64.39,65.15,608076.0
2024-11-14 09:30:00,65.22,65.72,64.25,64.41,159275.0,65.22,65.72,64.25,64.41,159275.0
2024-11-14 10:00:00,64.36,65.48,64.2,65.41,99619.0,64.36,65.48,64.2,65.41,99619.0
2024-11-14 10:30:00,65.42,66.25,65.39,65.98,111169.0,65.42,66.25,65.39,65.98,111169.0
2024-11-14 11:00:00,65.88,66.12,65.57,65.67,115835.0,65.88,66.12,65.57,65.67,115835.0
2024-11-14 11:30:00,65.67,66.17,65.65,66.04,228494.0,65.67,66.17,65.65,66.04,228494.0
2024-11-14 12:00:00,65.99,66.42,65.9,66.37,100820.0,65.99,66.42,65.9,66.37,100820.0
2024-11-14 12:30:00,66.34,66.4,66.0,66.25,78377.0,66.34,66.4,66.0,66.25,78377.0
2024-11-14 13:00:00,66.25,66.59,66.04,66.13,107742.0,66.25,66.59,66.04,66.13,107742.0
2024-11-14 13:30:00,66.11,66.29,65.93,65.96,90584.0,66.11,66.29,65.93,65.96,90584.0
2024-11-14 14:00:00,65.99,66.32,65.98,66.29,63694.0,65.99,66.32,65.98,66.29,63694.0
2024-11-14 14:30:00,66.26,66.45,66.25,66.34,99318.0,66.26,66.45,66.25,66.34,99318.0
2024-11-14 15:00:00,66.32,66.36,65.88,65.9,133124.0,66.32,66.36,65.88,65.9,133124.0
2024-11-14 15:30:00,65.93,66.03,65.64,65.65,460193.0,65.93,66.03,65.64,65.65,460193.0
2024-11-15 09:30:00,66.12,66.39,65.0,65.33,192446.0,66.12,66.39,65.0,65.33,192446.0
2024-11-15 10:00:00,65.34,65.64,64.96,65.14,121953.0,65.34,65.64,64.96,65.14,121953.0
2024-11-15 10:30:00,65.14,65.14,64.28,64.31,139474.0,65.14,65.14,64.28,64.31,139474.0
2024-11-15 11:00:00,64.31,64.84,64.17,64.82,105067.0,64.31,64.84,64.17,64.82,105067.0
2024-11-15 11:30:00,64.82,65.4,64.8,65.19,117485.0,64.82,65.4,64.8,65.19,117485.0
2024-11-15 12:00:00,65.18,65.49,65.06,65.36,106630.0,65.18,65.49,65.06,65.36,106630.0
2024-11-15 12:30:00,65.36,65.38,65.05,65.2,88837.0,65.36,65.38,65.05,65.2,88837.0
2024-11-15 13:00:00,65.19,65.25,64.89,65.13,98727.0,65.19,65.25,64.89,65.13,98727.0
2024-11-15 13:30:00,65.13,65.14,64.61,64.83,176090.0,65.13,65.14,64.61,64.83,176090.0
2024-11-15 14:00:00,64.83,65.41,64.75,65.28,127373.0,64.83,65.41,64.75,65.28,127373.0
2024-11-15 14:30:00,65.28,65.34,64.85,65.0,143403.0,65.28,65.34,64.85,65.0,143403.0
2024-11-15 15:00:00,65.0,65.2,64.7,64.72,215442.0,65.0,65.2,64.7,64.72,215442.0
2024-11-15 15:30:00,64.72,64.95,64.09,64.13,1783624.0,64.72,64.95,64.09,64.13,1783624.0
2024-11-18 09:30:00,64.63,67.66,64.38,67.52,517611.0,64.63,67.66,64.38,67.52,517611.0
2024-11-18 10:00:00,67.52,68.48,67.47,67.58,515799.0,67.52,68.48,67.47,67.58,515799.0
2024-11-18 10:30:00,67.54,67.77,66.88,66.92,169914.0,67.54,67.77,66.88,66.92,169914.0
2024-11-18 11:00:00,66.94,67.1,65.75,65.87,228624.0,66.94,67.1,65.75,65.87,228624.0
2024-11-18 11:30:00,65.92,66.5,65.58,65.66,215379.0,65.92,66.5,65.58,65.66,215379.0
2024-11-18 12:00:00,65.68,66.08,65.48,66.02,113009.0,65.68,66.08,65.48,66.02,113009.0
2024-11-18 12:30:00,66.02,66.32,65.97,66.13,121995.0,66.02,66.32,65.97,66.13,121995.0
2024-11-18 13:00:00,66.12,66.33,65.96,66.23,106993.0,66.12,66.33,65.96,66.23,106993.0
2024-11-18 13:30:00,66.2,66.48,65.99,66.21,118150.0,66.2,66.48,65.99,66.21,118150.0
2024-11-18 14:00:00,66.21,66.23,66.0,66.14,115333.0,66.21,66.23,66.0,66.14,115333.0
2024-11-18 14:30:00,66.13,66.41,65.96,66.36,145692.0,66.13,66.41,65.96,66.36,145692.0
2024-11-18 15:00:00,66.37,66.53,66.18,66.31,234106.0,66.37,66.53,66.18,66.31,234106.0
2024-11-18 15:30:00,66.31,66.58,66.14,66.56,497343.0,66.31,66.58,66.14,66.56,497343.0
2024-11-19 09:30:00,66.53,67.24,65.33,65.51,251876.0,66.53,67.24,65.33,65.51,251876.0
2024-11-19 10:00:00,65.45,65.68,64.98,65.41,194900.0,65.45,65.68,64.98,65.41,194900.0
2024-11-19 10:30:00,65.39,65.68,65.25,65.48,89622.0,65.39,65.68,65.25,65.48,89622.0
2024-11-19 11:00:00,65.5,65.72,65.38,65.64,108946.0,65.5,65.72,65.38,65.64,108946.0
2024-11-19 11:30:00,65.62,65.93,65.48,65.92,151473.0,65.62,65.93,65.48,65.92,151473.0
2024-11-19 12:00:00,65.92,66.02,65.77,65.98,103586.0,65.92,66.02,65.77,65.98,103586.0
2024-11-19 12:30:00,65.99,66.02,65.19,65.37,176874.0,65.99,66.02,65.19,65.37,176874.0
2024-11-19 13:00:00,65.35,65.35,64.74,64.92,178522.0,65.35,65.35,64.74,64.92,178522.0
2024-11-19 13:30:00,64.89,65.13,64.84,65.13,68485.0,64.89,65.13,64.84,65.13,68485.0
2024-11-19 14:00:00,65.12,65.26,65.0,65.1,71229.0,65.12,65.26,65.0,65.1,71229.0
2024-11-19 14:30:00,65.1,65.22,64.85,64.88,83567.0,65.1,65.22,64.85,64.88,83567.0
2024-11-19 15:00:00,64.87,65.09,64.83,64.86,83042.0,64.87,65.09,64.83,64.86,83042.0
2024-11-19 15:30:00,64.85,65.01,64.72,64.86,386668.0,64.85,65.01,64.72,64.86,386668.0
2024-11-20 09:30:00,64.02,64.25,61.7,62.39,947765.0,64.02,64.25,61.7,62.39,947765.0
2024-11-20 10:00:00,62.39,63.03,62.23,63.01,209777.0,62.39,63.03,62.23,63.01,209777.0
2024-11-20 10:30:00,62.98,63.02,62.49,62.56,163856.0,62.98,63.02,62.49,62.56,163856.0
2024-11-20 11:00:00,62.53,62.71,62.24,62.51,244644.0,62.53,62.71,62.24,62.51,244644.0
2024-11-20 11:30:00,62.5,62.6,61.86,62.21,286661.0,62.5,62.6,61.86,62.21,286661.0
2024-11-20 12:00:00,62.19,62.34,61.82,62.22,209523.0,62.19,62.34,61.82,62.22,209523.0
2024-11-20 12:30:00,62.2,62.42,62.07,62.07,131362.0,62.2,62.42,62.07,62.07,131362.0
2024-11-20 13:00:00,62.05,62.42,62.0,62.09,153415.0,62.05,62.42,62.0,62.09,153415.0
2024-11-20 13:30:00,62.07,62.54,62.07,62.47,197809.0,62.07,62.54,62.07,62.47,197809.0
2024-11-20 14:00:00,62.48,62.7,62.37,62.68,113250.0,62.48,62.7,62.37,62.68,113250.0
2024-11-20 14:30:00,62.68,63.0,62.56,62.78,111345.0,62.68,63.0,62.56,62.78,111345.0
2024-11-20 15:00:00,62.78,62.93,62.49,62.54,166804.0,62.78,62.93,62.49,62.54,166804.0
2024-11-20 15:30:00,62.55,63.3,62.45,63.19,706188.0,62.55,63.3,62.45,63.19,706188.0
2024-11-21 09:30:00,63.39,64.2,62.87,63.93,205772.0,63.39,64.2,62.87,63.93,205772.0
2024-11-21 10:00:00,63.99,64.45,63.84,64.33,120637.0,63.99,64.45,63.84,64.33,120637.0
2024-11-21 10:30:00,64.33,65.07,64.3,64.73,189944.0,64.33,65.07,64.3,64.73,189944.0
2024-11-21 11:00:00,64.73,64.91,64.59,64.72,171456.0,64.73,64.91,64.59,64.72,171456.0
2024-11-21 11:30:00,64.75,64.79,64.41,64.76,152952.0,64.75,64.79,64.41,64.76,152952.0
2024-11-21 12:00:00,64.8,64.96,64.65,64.91,116533.0,64.8,64.96,64.65,64.91,116533.0
2024-11-21 12:30:00,64.89,65.5,64.89,65.29,138562.0,64.89,65.5,64.89,65.29,138562.0
2024-11-21 13:00:00,65.27,65.37,64.99,65.34,117822.0,65.27,65.37,64.99,65.34,117822.0
2024-11-21 13:30:00,65.33,65.61,65.24,65.61,153245.0,65.33,65.61,65.24,65.61,153245.0
2024-11-21 14:00:00,65.61,65.87,65.25,65.39,245089.0,65.61,65.87,65.25,65.39,245089.0
2024-11-21 14:30:00,65.4,65.58,65.27,65.51,133419.0,65.4,65.58,65.27,65.51,133419.0
2024-11-21 15:00:00,65.52,65.56,65.34,65.45,142769.0,65.52,65.56,65.34,65.45,142769.0
2024-11-21 15:30:00,65.45,65.84,65.32,65.73,592420.0,65.45,65.84,65.32,65.73,592420.0
2024-11-22 09:30:00,65.8,67.39,65.78,66.69,297447.0,65.8,67.39,65.78,66.69,297447.0
2024-11-22 10:00:00,66.69,67.19,66.59,66.67,160995.0,66.69,67.19,66.59,66.67,160995.0
2024-11-22 10:30:00,66.68,67.0,66.33,66.6,77331.0,66.68,67.0,66.33,66.6,77331.0
2024-11-22 11:00:00,66.62,66.91,66.49,66.73,82301.0,66.62,66.91,66.49,66.73,82301.0
2024-11-22 11:30:00,66.69,66.73,66.51,66.61,81154.0,66.69,66.73,66.51,66.61,81154.0
2024-11-22 12:00:00,66.63,66.72,66.36,66.37,49766.0,66.63,66.72,66.36,66.37,49766.0
2024-11-22 12:30:00,66.35,66.58,66.28,66.5,46763.0,66.35,66.58,66.28,66.5,46763.0
2024-11-22 13:00:00,66.55,66.71,66.47,66.61,53851.0,66.55,66.71,66.47,66.61,53851.0
2024-11-22 13:30:00,66.59,66.71,66.39,66.48,78714.0,66.59,66.71,66.39,66.48,78714.0
2024-11-22 14:00:00,66.52,66.59,66.31,66.59,75706.0,66.52,66.59,66.31,66.59,75706.0
2024-11-22 14:30:00,66.57,66.65,66.17,66.19,64602.0,66.57,66.65,66.17,66.19,64602.0
2024-11-22 15:00:00,66.18,66.36,65.76,66.36,156203.0,66.18,66.36,65.76,66.36,156203.0
2024-11-22 15:30:00,66.36,66.55,65.99,66.41,473491.0,66.36,66.55,65.99,66.41,473491.0
2024-11-25 09:30:00,67.16,69.19,67.16,69.03,260176.0,67.16,69.19,67.16,69.03,260176.0
2024-11-25 10:00:00,69.0,69.49,68.84,69.36,198821.0,69.0,69.49,68.84,69.36,198821.0
2024-11-25 10:30:00,69.37,70.04,69.29,70.04,280462.0,69.37,70.04,69.29,70.04,280462.0
2024-11-25 11:00:00,69.99,70.9,69.93,70.56,315423.0,69.99,70.9,69.93,70.56,315423.0
2024-11-25 11:30:00,70.5,70.6,70.15,70.33,132719.0,70.5,70.6,70.15,70.33,132719.0
2024-11-25 12:00:00,70.33,70.54,69.86,69.86,88179.0,70.33,70.54,69.86,69.86,88179.0
2024-11-25 12:30:00,69.9,70.28,69.78,69.97,80428.0,69.9,70.28,69.78,69.97,80428.0
2024-11-25 13:00:00,69.94,70.11,69.71,70.11,35310.0,69.94,70.11,69.71,70.11,35310.0
2024-11-25 13:30:00,70.09,70.32,70.07,70.08,59820.0,70.09,70.32,70.07,70.08,59820.0
2024-11-25 14:00:00,70.06,70.34,70.02,70.14,140111.0,70.06,70.34,70.02,70.14,140111.0
2024-11-25 14:30:00,70.14,70.33,69.78,70.29,103648.0,70.14,70.33,69.78,70.29,103648.0
2024-11-25 15:00:00,70.31,70.45,70.12,70.41,125161.0,70.31,70.45,70.12,70.41,125161.0
2024-11-25 15:30:00,70.42,70.45,69.72,69.77,444907.0,70.42,70.45,69.72,69.77,444907.0
2024-11-26 09:30:00,69.05,69.13,67.78,68.24,125974.0,69.05,69.13,67.78,68.24,125974.0
2024-11-26 10:00:00,68.31,68.46,67.91,67.91,107613.0,68.31,68.46,67.91,67.91,107613.0
2024-11-26 10:30:00,67.99,68.2,67.88,68.08,68752.0,67.99,68.2,67.88,68.08,68752.0
2024-11-26 11:00:00,68.1,68.28,68.03,68.15,65754.0,68.1,68.28,68.03,68.15,65754.0
2024-11-26 11:30:00,68.14,68.45,68.03,68.42,69892.0,68.14,68.45,68.03,68.42,69892.0
2024-11-26 12:00:00,68.45,68.58,68.17,68.51,60433.0,68.45,68.58,68.17,68.51,60433.0
2024-11-26 12:30:00,68.52,68.52,68.24,68.34,30240.0,68.52,68.52,68.24,68.34,30240.0
2024-11-26 13:00:00,68.35,68.6,67.99,67.99,78729.0,68.35,68.6,67.99,67.99,78729.0
2024-11-26 13:30:00,67.99,68.87,67.93,68.86,65362.0,67.99,68.87,67.93,68.86,65362.0
2024-11-26 14:00:00,68.86,69.27,68.7,69.23,85729.0,68.86,69.27,68.7,69.23,85729.0
2024-11-26 14:30:00,69.22,69.23,68.91,68.91,96948.0,69.22,69.23,68.91,68.91,96948.0
2024-11-26 15:00:00,68.91,69.14,68.81,69.06,97215.0,68.91,69.14,68.81,69.06,97215.0
2024-11-26 15:30:00,69.05,69.39,68.76,69.11,312526.0,69.05,69.39,68.76,69.11,312526.0
2024-11-27 09:30:00,69.98,70.7,69.74,70.06,189982.0,69.98,70.7,69.74,70.06,189982.0
2024-11-27 10:00:00,70.0,70.76,69.88,70.59,146424.0,70.0,70.76,69.88,70.59,146424.0
2024-11-27 10:30:00,70.51,70.98,70.15,70.84,88688.0,70.51,70.98,70.15,70.84,88688.0
2024-11-27 11:00:00,70.79,71.49,70.73,71.18,126429.0,70.79,71.49,70.73,71.18,126429.0
2024-11-27 11:30:00,71.17,71.35,70.86,71.15,142709.0,71.17,71.35,70.86,71.15,142709.0
2024-11-27 12:00:00,71.14,71.25,70.91,70.98,72545.0,71.14,71.25,70.91,70.98,72545.0
2024-11-27 12:30:00,70.99,71.18,70.81,71.17,63713.0,70.99,71.18,70.81,71.17,63713.0
2024-11-27 13:00:00,71.17,71.33,71.04,71.15,105700.0,71.17,71.33,71.04,71.15,105700.0
2024-11-27 13:30:00,71.14,71.7,71.14,71.69,83702.0,71.14,71.7,71.14,71.69,83702.0
2024-11-27 14:00:00,71.69,71.71,71.22,71.56,106784.0,71.69,71.71,71.22,71.56,106784.0
2024-11-27 14:30:00,71.57,71.86,71.36,71.36,150455.0,71.57,71.86,71.36,71.36,150455.0
2024-11-27 15:00:00,71.35,71.63,71.23,71.51,132341.0,71.35,71.63,71.23,71.51,132341.0
2024-11-27 15:30:00,71.52,71.68,71.41,71.47,447241.0,71.52,71.68,71.41,71.47,447241.0
2024-11-29 09:30:00,71.86,71.86,70.49,71.15,161904.0,71.86,71.86,70.49,71.15,161904.0
2024-11-29 10:00:00,71.13,72.02,71.08,71.78,203280.0,71.13,72.02,71.08,71.78,203280.0
2024-11-29 10:30:00,71.77,72.0,71.58,71.77,154007.0,71.77,72.0,71.58,71.77,154007.0
2024-11-29 11:00:00,71.8,72.28,71.7,72.18,231534.0,71.8,72.28,71.7,72.18,231534.0
2024-11-29 11:30:00,72.19,72.21,71.72,71.91,111292.0,72.19,72.21,71.72,71.91,111292.0
2024-11-29 12:00:00,71.92,71.98,71.53,71.54,119372.0,71.92,71.98,71.53,71.54,119372.0
2024-11-29 12:30:00,71.54,71.7,71.22,71.34,304514.0,71.54,71.7,71.22,71.34,304514.0
2024-12-02 09:30:00,71.78,72.1,70.79,71.72,223790.0,71.78,72.1,70.79,71.72,223790.0
2024-12-02 10:00:00,71.67,71.97,71.3,71.97,176397.0,71.67,71.97,71.3,71.97,176397.0
2024-12-02 10:30:00,71.94,72.5,71.85,72.42,154716.0,71.94,72.5,71.85,72.42,154716.0
2024-12-02 11:00:00,72.4,72.66,72.11,72.55,193036.0,72.4,72.66,72.11,72.55,193036.0
2024-12-02 11:30:00,72.55,72.82,72.51,72.62,210618.0,72.55,72.82,72.51,72.62,210618.0
2024-12-02 12:00:00,72.61,72.73,72.47,72.62,79249.0,72.61,72.73,72.47,72.62,79249.0
2024-12-02 12:30:00,72.64,73.35,72.53,73.31,182804.0,72.64,73.35,72.53,73.31,182804.0
2024-12-02 13:00:00,73.31,73.76,73.3,73.48,149335.0,73.31,73.76,73.3,73.48,149335.0
2024-12-02 13:30:00,73.52,73.63,72.88,72.94,156356.0,73.52,73.63,72.88,72.94,156356.0
2024-12-02 14:00:00,72.93,73.02,72.65,72.97,194051.0,72.93,73.02,72.65,72.97,194051.0
2024-12-02 14:30:00,72.95,73.3,72.94,73.13,139072.0,72.95,73.3,72.94,73.13,139072.0
2024-12-02 15:00:00,73.1,73.11,72.69,73.0,122540.0,73.1,73.11,72.69,73.0,122540.0
2024-12-02 15:30:00,72.99,73.24,72.71,72.83,545896.0,72.99,73.24,72.71,72.83,545896.0
2024-12-03 09:30:00,72.13,73.03,71.53,71.92,240069.0,72.13,73.03,71.53,71.92,240069.0
2024-12-03 10:00:00,71.95,72.37,71.59,72.1,209558.0,71.95,72.37,71.59,72.1,209558.0
2024-12-03 10:30:00,72.08,73.0,71.78,72.92,234010.0,72.08,73.0,71.78,72.92,234010.0
2024-12-03 11:00:00,72.96,73.34,72.78,73.16,190036.0,72.96,73.34,72.78,73.16,190036.0
2024-12-03 11:30:00,73.16,73.32,72.95,72.95,138948.0,73.16,73.32,72.95,72.95,138948.0
2024-12-03 12:00:00,72.97,73.0,72.65,72.85,117945.0,72.97,73.0,72.65,72.85,117945.0
2024-12-03 12:30:00,72.84,72.89,72.63,72.77,156205.0,72.84,72.89,72.63,72.77,156205.0
2024-12-03 13:00:00,72.74,72.87,72.56,72.74,227115.0,72.74,72.87,72.56,72.74,227115.0
2024-12-03 13:30:00,72.74,73.14,72.62,73.13,126724.0,72.74,73.14,72.62,73.13,126724.0
2024-12-03 14:00:00,73.14,73.3,73.03,73.23,145791.0,73.14,73.3,73.03,73.23,145791.0
2024-12-03 14:30:00,73.25,73.57,73.24,73.34,145076.0,73.25,73.57,73.24,73.34,145076.0
2024-12-03 15:00:00,73.34,73.4,73.03,73.1,188122.0,73.34,73.4,73.03,73.1,188122.0
2024-12-03 15:30:00,73.08,73.08,72.37,72.52,1004204.0,73.08,73.08,72.37,72.52,1004204.0
2024-12-04 09:30:00,76.02,76.47,72.8,74.25,1144156.0,76.02,76.47,72.8,74.25,1144156.0
2024-12-04 10:00:00,74.34,74.34,72.6,73.79,708118.0,74.34,74.34,72.6,73.79,708118.0
2024-12-04 10:30:00,73.77,73.83,72.26,72.43,611429.0,73.77,73.83,72.26,72.43,611429.0
2024-12-04 11:00:00,72.4,73.23,72.2,73.22,306140.0,72.4,73.23,72.2,73.22,306140.0
2024-12-04 11:30:00,73.24,74.14,73.2,73.4,311585.0,73.24,74.14,73.2,73.4,311585.0
2024-12-04 12:00:00,73.41,74.4,73.37,74.21,183699.0,73.41,74.4,73.37,74.21,183699.0
2024-12-04 12:30:00,74.24,74.48,73.98,74.4,171461.0,74.24,74.48,73.98,74.4,171461.0
2024-12-04 13:00:00,74.41,74.43,73.9,74.25,183572.0,74.41,74.43,73.9,74.25,183572.0
2024-12-04 13:30:00,74.25,74.43,73.86,74.4,161390.0,74.25,74.43,73.86,74.4,161390.0
2024-12-04 14:00:00,74.37,74.67,74.18,74.6,231646.0,74.37,74.67,74.18,74.6,231646.0
2024-12-04 14:30:00,74.56,74.69,74.31,74.68,175635.0,74.56,74.69,74.31,74.68,175635.0
2024-12-04 15:00:00,74.67,74.8,74.56,74.73,192523.0,74.67,74.8,74.56,74.73,192523.0
2024-12-04 15:30:00,74.74,74.8,73.62,73.83,705318.0,74.74,74.8,73.62,73.83,705318.0
2024-12-05 09:30:00,75.28,76.76,72.12,72.42,448088.0,75.28,76.76,72.12,72.42,448088.0
2024-12-05 10:00:00,72.37,72.41,71.33,71.81,384229.0,72.37,72.41,71.33,71.81,384229.0
2024-12-05 10:30:00,71.84,72.92,71.71,72.9,253094.0,71.84,72.92,71.71,72.9,253094.0
2024-12-05 11:00:00,72.91,73.08,72.6,72.63,206378.0,72.91,73.08,72.6,72.63,206378.0
2024-12-05 11:30:00,72.65,72.65,71.93,72.31,129395.0,72.65,72.65,71.93,72.31,129395.0
2024-12-05 12:00:00,72.26,72.56,72.03,72.49,95277.0,72.26,72.56,72.03,72.49,95277.0
2024-12-05 12:30:00,72.5,72.61,72.24,72.51,101993.0,72.5,72.61,72.24,72.51,101993.0
2024-12-05 13:00:00,72.54,73.09,72.28,73.03,152744.0,72.54,73.09,72.28,73.03,152744.0
2024-12-05 13:30:00,73.03,73.48,72.94,73.31,140122.0,73.03,73.48,72.94,73.31,140122.0
2024-12-05 14:00:00,73.29,73.54,73.16,73.44,151244.0,73.29,73.54,73.16,73.44,151244.0
2024-12-05 14:30:00,73.41,73.77,73.31,73.71,103294.0,73.41,73.77,73.31,73.71,103294.0
2024-12-05 15:00:00,73.72,73.9,73.27,73.27,182760.0,73.72,73.9,73.27,73.27,182760.0
2024-12-05 15:30:00,73.27,73.37,72.4,72.58,570763.0,73.27,73.37,72.4,72.58,570763.0
2024-12-06 09:30:00,73.76,74.36,73.11,74.16,264688.0,73.76,74.36,73.11,74.16,264688.0
2024-12-06 10:00:00,74.06,74.87,73.26,73.34,286492.0,74.06,74.87,73.26,73.34,286492.0
2024-12-06 10:30:00,73.34,73.58,72.8,73.0,116865.0,73.34,73.58,72.8,73.0,116865.0
2024-12-06 11:00:00,73.03,73.06,71.69,71.92,147286.0,73.03,73.06,71.69,71.92,147286.0
2024-12-06 11:30:00,71.92,72.18,71.63,72.01,124138.0,71.92,72.18,71.63,72.01,124138.0
2024-12-06 12:00:00,72.03,72.18,71.8,72.01,150615.0,72.03,72.18,71.8,72.01,150615.0
2024-12-06 12:30:00,72.02,72.27,71.79,71.97,91139.0,72.02,72.27,71.79,71.97,91139.0
2024-12-06 13:00:00,71.95,72.19,71.86,72.19,93303.0,71.95,72.19,71.86,72.19,93303.0
2024-12-06 13:30:00,72.17,72.41,72.05,72.17,83655.0,72.17,72.41,72.05,72.17,83655.0
2024-12-06 14:00:00,72.18,72.29,71.72,71.95,144323.0,72.18,72.29,71.72,71.95,144323.0
2024-12-06 14:30:00,71.95,72.01,71.85,71.98,120111.0,71.95,72.01,71.85,71.98,120111.0
2024-12-06 15:00:00,71.98,72.16,71.93,72.0,155595.0,71.98,72.16,71.93,72.0,155595.0
2024-12-06 15:30:00,72.01,72.13,71.75,71.86,517307.0,72.01,72.13,71.75,71.86,517307.0
2024-12-09 09:30:00,72.94,72.94,71.15,71.86,175874.0,72.94,72.94,71.15,71.86,175874.0
2024-12-09 10:00:00,71.85,72.8,71.75,72.61,130233.0,71.85,72.8,71.75,72.61,130233.0
2024-12-09 10:30:00,72.58,73.86,72.57,73.19,241458.0,72.58,73.86,72.57,73.19,241458.0
2024-12-09 11:00:00,73.15,73.54,72.88,73.02,110416.0,73.15,73.54,72.88,73.02,110416.0
2024-12-09 11:30:00,72.95,72.98,72.33,72.4,121949.0,72.95,72.98,72.33,72.4,121949.0
2024-12-09 12:00:00,72.37,72.51,72.03,72.34,79637.0,72.37,72.51,72.03,72.34,79637.0
2024-12-09 12:30:00,72.34,72.44,72.07,72.35,111267.0,72.34,72.44,72.07,72.35,111267.0
2024-12-09 13:00:00,72.36,72.44,71.92,72.05,68346.0,72.36,72.44,71.92,72.05,68346.0
2024-12-09 13:30:00,72.05,72.42,71.88,72.17,70853.0,72.05,72.42,71.88,72.17,70853.0
2024-12-09 14:00:00,72.17,72.62,72.04,72.5,84370.0,72.17,72.62,72.04,72.5,84370.0
2024-12-09 14:30:00,72.52,72.54,72.03,72.16,59231.0,72.52,72.54,72.03,72.16,59231.0
2024-12-09 15:00:00,72.19,72.22,71.85,72.12,110933.0,72.19,72.22,71.85,72.12,110933.0
2024-12-09 15:30:00,72.12,72.14,71.4,71.6,344756.0,72.12,72.14,71.4,71.6,344756.0
2024-12-10 09:30:00,72.0,72.0,69.92,71.09,162594.0,72.0,72.0,69.92,71.09,162594.0
2024-12-10 10:00:00,71.08,71.68,70.74,71.31,94372.0,71.08,71.68,70.74,71.31,94372.0
2024-12-10 10:30:00,71.27,72.52,71.03,72.3,167831.0,71.27,72.52,71.03,72.3,167831.0
2024-12-10 11:00:00,72.25,72.98,72.25,72.89,84131.0,72.25,72.98,72.25,72.89,84131.0
2024-12-10 11:30:00,72.9,73.02,72.11,72.19,88231.0,72.9,73.02,72.11,72.19,88231.0
2024-12-10 12:00:00,72.2,72.42,72.09,72.12,57883.0,72.2,72.42,72.09,72.12,57883.0
2024-12-10 12:30:00,72.09,72.73,72.03,72.5,68244.0,72.09,72.73,72.03,72.5,68244.0
2024-12-10 13:00:00,72.53,72.71,72.36,72.58,73164.0,72.53,72.71,72.36,72.58,73164.0
2024-12-10 13:30:00,72.62,72.73,72.35,72.73,43239.0,72.62,72.73,72.35,72.73,43239.0
2024-12-10 14:00:00,72.72,73.69,72.69,73.59,185363.0,72.72,73.69,72.69,73.59,185363.0
2024-12-10 14:30:00,73.57,73.63,73.04,73.31,94201.0,73.57,73.63,73.04,73.31,94201.0
2024-12-10 15:00:00,73.28,73.37,72.79,72.93,88754.0,73.28,73.37,72.79,72.93,88754.0
2024-12-10 15:30:00,72.93,72.94,72.47,72.84,252649.0,72.93,72.94,72.47,72.84,252649.0
2024-12-11 09:30:00,72.63,73.73,72.23,73.12,149385.0,72.63,73.73,72.23,73.12,149385.0
2024-12-11 10:00:00,73.15,74.3,73.1,74.21,165972.0,73.15,74.3,73.1,74.21,165972.0
2024-12-11 10:30:00,74.21,74.44,73.92,74.07,121357.0,74.21,74.44,73.92,74.07,121357.0
2024-12-11 11:00:00,74.07,74.24,73.49,74.06,124479.0,74.07,74.24,73.49,74.06,124479.0
2024-12-11 11:30:00,74.06,74.56,73.97,74.09,89804.0,74.06,74.56,73.97,74.09,89804.0
2024-12-11 12:00:00,74.07,74.3,73.95,74.23,76055.0,74.07,74.3,73.95,74.23,76055.0
2024-12-11 12:30:00,74.25,74.31,73.13,73.24,96175.0,74.25,74.31,73.13,73.24,96175.0
2024-12-11 13:00:00,73.24,73.6,73.17,73.17,113959.0,73.24,73.6,73.17,73.17,113959.0
2024-12-11 13:30:00,73.21,73.21,72.7,72.73,44361.0,73.21,73.21,72.7,72.73,44361.0
2024-12-11 14:00:00,72.73,72.83,72.43,72.5,70988.0,72.73,72.83,72.43,72.5,70988.0
2024-12-11 14:30:00,72.48,72.87,72.48,72.86,73935.0,72.48,72.87,72.48,72.86,73935.0
2024-12-11 15:00:00,72.87,72.87,72.1,72.17,131554.0,72.87,72.87,72.1,72.17,131554.0
2024-12-11 15:30:00,72.15,72.29,71.5,71.64,423087.0,72.15,72.29,71.5,71.64,423087.0
2024-12-12 09:30:00,71.79,72.41,70.37,70.45,149288.0,71.79,72.41,70.37,70.45,149288.0
2024-12-12 10:00:00,70.49,71.66,70.33,71.13,111280.0,70.49,71.66,70.33,71.13,111280.0
2024-12-12 10:30:00,71.07,71.29,70.85,71.01,81426.0,71.07,71.29,70.85,71.01,81426.0
2024-12-12 11:00:00,71.02,71.45,70.87,71.45,74675.0,71.02,71.45,70.87,71.45,74675.0
2024-12-12 11:30:00,71.42,71.7,71.33,71.41,65186.0,71.42,71.7,71.33,71.41,65186.0
2024-12-12 12:00:00,71.44,71.98,71.29,71.92,59548.0,71.44,71.98,71.29,71.92,59548.0
2024-12-12 12:30:00,71.91,71.92,71.49,71.53,79309.0,71.91,71.92,71.49,71.53,79309.0
2024-12-12 13:00:00,71.56,71.56,71.08,71.4,99301.0,71.56,71.56,71.08,71.4,99301.0
2024-12-12 13:30:00,71.4,71.4,70.89,71.01,81689.0,71.4,71.4,70.89,71.01,81689.0
2024-12-12 14:00:00,71.0,71.2,70.86,71.06,109237.0,71.0,71.2,70.86,71.06,109237.0
2024-12-12 14:30:00,71.05,71.05,70.58,70.65,75506.0,71.05,71.05,70.58,70.65,75506.0
2024-12-12 15:00:00,70.66,71.16,70.52,71.06,122976.0,70.66,71.16,70.52,71.06,122976.0
2024-12-12 15:30:00,71.05,71.12,70.76,70.82,290447.0,71.05,71.12,70.76,70.82,290447.0
2024-12-13 09:30:00,70.62,70.8,69.68,69.92,156213.0,70.62,70.8,69.68,69.92,156213.0
2024-12-13 10:00:00,69.88,70.0,69.25,69.67,93845.0,69.88,70.0,69.25,69.67,93845.0
2024-12-13 10:30:00,69.71,70.04,69.43,69.77,89541.0,69.71,70.04,69.43,69.77,89541.0
2024-12-13 11:00:00,69.77,69.88,69.12,69.63,87691.0,69.77,69.88,69.12,69.63,87691.0
2024-12-13 11:30:00,69.59,69.95,69.52,69.67,59855.0,69.59,69.95,69.52,69.67,59855.0
2024-12-13 12:00:00,69.68,69.87,69.45,69.45,46861.0,69.68,69.87,69.45,69.45,46861.0
2024-12-13 12:30:00,69.46,69.68,69.45,69.63,40526.0,69.46,69.68,69.45,69.63,40526.0
2024-12-13 13:00:00,69.64,69.9,69.64,69.75,47077.0,69.64,69.9,69.64,69.75,47077.0
2024-12-13 13:30:00,69.76,69.78,69.54,69.64,55482.0,69.76,69.78,69.54,69.64,55482.0
2024-12-13 14:00:00,69.62,70.1,69.61,70.02,141853.0,69.62,70.1,69.61,70.02,141853.0
2024-12-13 14:30:00,70.03,70.21,69.94,70.2,111849.0,70.03,70.21,69.94,70.2,111849.0
2024-12-13 15:00:00,70.19,70.37,70.01,70.04,95033.0,70.19,70.37,70.01,70.04,95033.0
2024-12-13 15:30:00,70.0,70.33,70.0,70.09,248936.0,70.0,70.33,70.0,70.09,248936.0
2024-12-16 09:30:00,70.05,70.76,69.38,70.49,135859.0,70.05,70.76,69.38,70.49,135859.0
2024-12-16 10:00:00,70.54,70.95,69.95,69.95,62725.0,70.54,70.95,69.95,69.95,62725.0
2024-12-16 10:30:00,70.02,70.55,69.96,70.37,79857.0,70.02,70.55,69.96,70.37,79857.0
2024-12-16 11:00:00,70.33,70.33,69.94,70.19,68759.0,70.33,70.33,69.94,70.19,68759.0
2024-12-16 11:30:00,70.17,70.56,70.1,70.36,60467.0,70.17,70.56,70.1,70.36,60467.0
2024-12-16 12:00:00,70.36,70.69,70.28,70.64,48026.0,70.36,70.69,70.28,70.64,48026.0
2024-12-16 12:30:00,70.66,70.84,70.51,70.8,76951.0,70.66,70.84,70.51,70.8,76951.0
2024-12-16 13:00:00,70.8,70.8,70.1,70.12,52199.0,70.8,70.8,70.1,70.12,52199.0
2024-12-16 13:30:00,70.15,70.26,70.02,70.05,52302.0,70.15,70.26,70.02,70.05,52302.0
2024-12-16 14:00:00,70.06,70.18,69.98,70.01,86634.0,70.06,70.18,69.98,70.01,86634.0
2024-12-16 14:30:00,70.01,70.3,69.96,70.26,97501.0,70.01,70.3,69.96,70.26,97501.0
2024-12-16 15:00:00,70.26,70.33,70.12,70.29,102299.0,70.26,70.33,70.12,70.29,102299.0
2024-12-16 15:30:00,70.27,70.27,69.97,70.04,304947.0,70.27,70.27,69.97,70.04,304947.0
2024-12-17 09:30:00,69.66,70.45,69.66,70.1,80203.0,69.66,70.45,69.66,70.1,80203.0
2024-12-17 10:00:00,70.05,70.46,69.97,70.06,40770.0,70.05,70.46,69.97,70.06,40770.0
2024-12-17 10:30:00,70.06,70.06,69.59,69.74,59434.0,70.06,70.06,69.59,69.74,59434.0
2024-12-17 11:00:00,69.7,70.01,69.47,69.54,43590.0,69.7,70.01,69.47,69.54,43590.0
2024-12-17 11:30:00,69.57,69.7,69.46,69.67,95814.0,69.57,69.7,69.46,69.67,95814.0
2024-12-17 12:00:00,69.65,69.7,69.31,69.34,79561.0,69.65,69.7,69.31,69.34,79561.0
2024-12-17 12:30:00,69.34,69.48,69.31,69.41,65016.0,69.34,69.48,69.31,69.41,65016.0
2024-12-17 13:00:00,69.41,69.85,69.39,69.83,62152.0,69.41,69.85,69.39,69.83,62152.0
2024-12-17 13:30:00,69.83,69.96,69.69,69.88,56861.0,69.83,69.96,69.69,69.88,56861.0
2024-12-17 14:00:00,69.89,70.15,69.75,69.8,47353.0,69.89,70.15,69.75,69.8,47353.0
2024-12-17 14:30:00,69.81,69.85,69.5,69.58,72775.0,69.81,69.85,69.5,69.58,72775.0
2024-12-17 15:00:00,69.57,69.87,69.45,69.82,83114.0,69.57,69.87,69.45,69.82,83114.0
2024-12-17 15:30:00,69.82,70.17,69.7,70.08,238284.0,69.82,70.17,69.7,70.08,238284.0
2024-12-18 09:30:00,70.11,70.74,69.6,70.11,90424.0,70.11,70.74,69.6,70.11,90424.0
2024-12-18 10:00:00,70.25,70.74,70.16,70.59,79516.0,70.25,70.74,70.16,70.59,79516.0
2024-12-18 10:30:00,70.59,70.79,70.12,70.26,63287.0,70.59,70.79,70.12,70.26,63287.0
2024-12-18 11:00:00,70.3,70.59,70.11,70.58,45040.0,70.3,70.59,70.11,70.58,45040.0
2024-12-18 11:30:00,70.51,71.02,70.51,71.02,66282.0,70.51,71.02,70.51,71.02,66282.0
2024-12-18 12:00:00,71.02,71.39,71.01,71.18,89456.0,71.02,71.39,71.01,71.18,89456.0
2024-12-18 12:30:00,71.2,71.24,70.45,70.58,92575.0,71.2,71.24,70.45,70.58,92575.0
2024-12-18 13:00:00,70.58,70.6,70.18,70.53,51835.0,70.58,70.6,70.18,70.53,51835.0
2024-12-18 13:30:00,70.56,70.7,70.37,70.68,45714.0,70.56,70.7,70.37,70.68,45714.0
2024-12-18 14:00:00,70.6,70.64,69.92,70.13,95737.0,70.6,70.64,69.92,70.13,95737.0
2024-12-18 14:30:00,70.15,70.39,69.66,69.7,76584.0,70.15,70.39,69.66,69.7,76584.0
2024-12-18 15:00:00,69.66,69.94,69.58,69.67,98898.0,69.66,69.94,69.58,69.67,98898.0
2024-12-18 15:30:00,69.67,69.85,69.24,69.26,427978.0,69.67,69.85,69.24,69.26,427978.0
2024-12-19 09:30:00,69.47,69.66,68.17,68.74,118796.0,69.47,69.66,68.17,68.74,118796.0
2024-12-19 10:00:00,68.66,69.17,68.54,68.98,74510.0,68.66,69.17,68.54,68.98,74510.0
2024-12-19 10:30:00,68.96,69.08,68.46,68.62,90071.0,68.96,69.08,68.46,68.62,90071.0
2024-12-19 11:00:00,68.6,69.36,68.5,69.17,95333.0,68.6,69.36,68.5,69.17,95333.0
2024-12-19 11:30:00,69.16,69.42,68.9,68.94,99761.0,69.16,69.42,68.9,68.94,99761.0
2024-12-19 12:00:00,68.95,69.51,68.94,69.27,75727.0,68.95,69.51,68.94,69.27,75727.0
2024-12-19 12:30:00,69.3,69.63,69.13,69.45,96564.0,69.3,69.63,69.13,69.45,96564.0
2024-12-19 13:00:00,69.46,69.63,69.37,69.56,123547.0,69.46,69.63,69.37,69.56,123547.0
2024-12-19 13:30:00,69.57,70.0,69.53,69.75,124404.0,69.57,70.0,69.53,69.75,124404.0
2024-12-19 14:00:00,69.75,69.9,69.44,69.56,110564.0,69.75,69.9,69.44,69.56,110564.0
2024-12-19 14:30:00,69.56,69.66,69.28,69.48,118378.0,69.56,69.66,69.28,69.48,118378.0
2024-12-19 15:00:00,69.46,69.77,69.37,69.43,86751.0,69.46,69.77,69.37,69.43,86751.0
2024-12-19 15:30:00,69.42,69.67,69.0,69.06,505004.0,69.42,69.67,69.0,69.06,505004.0
2024-12-20 09:30:00,69.11,70.53,68.67,69.52,388892.0,69.11,70.53,68.67,69.52,388892.0
2024-12-20 10:00:00,69.51,69.85,69.24,69.85,84103.0,69.51,69.85,69.24,69.85,84103.0
2024-12-20 10:30:00,69.76,70.38,69.64,70.3,62124.0,69.76,70.38,69.64,70.3,62124.0
2024-12-20 11:00:00,70.31,71.59,70.29,71.57,137622.0,70.31,71.59,70.29,71.57,137622.0
2024-12-20 11:30:00,71.57,71.81,71.45,71.74,187041.0,71.57,71.81,71.45,71.74,187041.0
2024-12-20 12:00:00,71.73,72.13,71.61,72.05,117209.0,71.73,72.13,71.61,72.05,117209.0
2024-12-20 12:30:00,72.08,72.17,71.84,72.11,93874.0,72.08,72.17,71.84,72.11,93874.0
2024-12-20 13:00:00,72.09,72.21,71.62,71.95,137116.0,72.09,72.21,71.62,71.95,137116.0
2024-12-20 13:30:00,71.97,72.19,71.91,72.07,125224.0,71.97,72.19,71.91,72.07,125224.0
2024-12-20 14:00:00,72.07,72.17,71.76,72.02,139482.0,72.07,72.17,71.76,72.02,139482.0
2024-12-20 14:30:00,72.03,72.3,72.01,72.04,111468.0,72.03,72.3,72.01,72.04,111468.0
2024-12-20 15:00:00,72.07,72.58,72.01,72.45,117040.0,72.07,72.58,72.01,72.45,117040.0
2024-12-20 15:30:00,72.46,73.01,72.35,72.95,720427.0,72.46,73.01,72.35,72.95,720427.0
2024-12-23 09:30:00,72.73,73.37,71.87,72.45,159125.0,72.73,73.37,71.87,72.45,159125.0
2024-12-23 10:00:00,72.45,73.02,72.13,72.61,158048.0,72.45,73.02,72.13,72.61,158048.0
2024-12-23 10:30:00,72.65,72.67,71.95,72.02,99941.0,72.65,72.67,71.95,72.02,99941.0
2024-12-23 11:00:00,71.94,72.24,71.83,72.01,67426.0,71.94,72.24,71.83,72.01,67426.0
2024-12-23 11:30:00,71.97,72.49,71.92,72.49,83649.0,71.97,72.49,71.92,72.49,83649.0
2024-12-23 12:00:00,72.5,72.71,72.16,72.29,61183.0,72.5,72.71,72.16,72.29,61183.0
2024-12-23 12:30:00,72.22,72.54,71.85,72.47,55294.0,72.22,72.54,71.85,72.47,55294.0
2024-12-23 13:00:00,72.51,73.25,72.44,73.21,66194.0,72.51,73.25,72.44,73.21,66194.0
2024-12-23 13:30:00,73.22,73.23,72.76,72.81,83469.0,73.22,73.23,72.76,72.81,83469.0
2024-12-23 14:00:00,72.8,73.49,72.79,72.94,100034.0,72.8,73.49,72.79,72.94,100034.0
2024-12-23 14:30:00,72.95,73.11,72.43,73.08,114132.0,72.95,73.11,72.43,73.08,114132.0
2024-12-23 15:00:00,73.1,73.45,72.99,73.45,96093.0,73.1,73.45,72.99,73.45,96093.0
2024-12-23 15:30:00,73.47,73.98,73.42,73.74,403495.0,73.47,73.98,73.42,73.74,403495.0
2024-12-24 09:30:00,73.89,74.01,72.93,73.26,68371.0,73.89,74.01,72.93,73.26,68371.0
2024-12-24 10:00:00,73.31,73.66,72.87,73.26,72771.0,73.31,73.66,72.87,73.26,72771.0
2024-12-24 10:30:00,73.26,73.86,73.07,73.75,60774.0,73.26,73.86,73.07,73.75,60774.0
2024-12-24 11:00:00,73.72,73.82,73.06,73.17,99867.0,73.72,73.82,73.06,73.17,99867.0
2024-12-24 11:30:00,73.18,73.54,73.16,73.38,62267.0,73.18,73.54,73.16,73.38,62267.0
2024-12-24 12:00:00,73.37,73.49,73.15,73.3,53958.0,73.37,73.49,73.15,73.3,53958.0
2024-12-24 12:30:00,73.29,73.81,73.13,73.42,212151.0,73.29,73.81,73.13,73.42,212151.0
2024-12-26 09:30:00,73.53,74.48,73.11,73.98,110214.0,73.53,74.48,73.11,73.98,110214.0
2024-12-26 10:00:00,73.98,74.45,73.92,74.38,125911.0,73.98,74.45,73.92,74.38,125911.0
2024-12-26 10:30:00,74.38,74.63,74.16,74.63,81066.0,74.38,74.63,74.16,74.63,81066.0
2024-12-26 11:00:00,74.57,74.68,74.45,74.54,106853.0,74.57,74.68,74.45,74.54,106853.0
2024-12-26 11:30:00,74.51,74.86,74.49,74.76,114911.0,74.51,74.86,74.49,74.76,114911.0
2024-12-26 12:00:00,74.76,75.27,74.59,74.97,128831.0,74.76,75.27,74.59,74.97,128831.0
2024-12-26 12:30:00,74.97,75.23,74.89,75.04,55921.0,74.97,75.23,74.89,75.04,55921.0
2024-12-26 13:00:00,75.03,75.42,75.03,75.41,85631.0,75.03,75.42,75.03,75.41,85631.0
2024-12-26 13:30:00,75.37,75.52,75.29,75.48,72548.0,75.37,75.52,75.29,75.48,72548.0
2024-12-26 14:00:00,75.48,75.98,75.44,75.93,104425.0,75.48,75.98,75.44,75.93,104425.0
2024-12-26 14:30:00,75.95,76.3,75.85,76.04,164264.0,75.95,76.3,75.85,76.04,164264.0
2024-12-26 15:00:00,76.03,76.14,75.91,76.03,99094.0,76.03,76.14,75.91,76.03,99094.0
2024-12-26 15:30:00,76.02,76.27,75.92,76.2,474804.0,76.02,76.27,75.92,76.2,474804.0
2024-12-27 09:30:00,76.21,76.29,75.48,76.14,121372.0,76.21,76.29,75.48,76.14,121372.0
2024-12-27 10:00:00,76.07,76.42,75.74,75.95,129047.0,76.07,76.42,75.74,75.95,129047.0
2024-12-27 10:30:00,75.95,76.4,75.75,76.2,78798.0,75.95,76.4,75.75,76.2,78798.0
2024-12-27 11:00:00,76.15,76.19,75.72,75.98,111668.0,76.15,76.19,75.72,75.98,111668.0
2024-12-27 11:30:00,75.94,76.2,75.82,75.95,136472.0,75.94,76.2,75.82,75.95,136472.0
2024-12-27 12:00:00,75.91,76.04,75.74,75.88,66306.0,75.91,76.04,75.74,75.88,66306.0
2024-12-27 12:30:00,75.86,75.94,75.57,75.61,48099.0,75.86,75.94,75.57,75.61,48099.0
2024-12-27 13:00:00,75.58,75.87,75.56,75.8,63161.0,75.58,75.87,75.56,75.8,63161.0
2024-12-27 13:30:00,75.78,75.81,75.56,75.66,36331.0,75.78,75.81,75.56,75.66,36331.0
2024-12-27 14:00:00,75.66,75.9,75.57,75.69,53902.0,75.66,75.9,75.57,75.69,53902.0
2024-12-27 14:30:00,75.74,75.93,75.65,75.87,52065.0,75.74,75.93,75.65,75.87,52065.0
2024-12-27 15:00:00,75.91,75.91,75.61,75.73,64441.0,75.91,75.91,75.61,75.73,64441.0
2024-12-27 15:30:00,75.75,76.14,75.65,76.01,278907.0,75.75,76.14,75.65,76.01,278907.0
2024-12-30 09:30:00,75.5,76.74,74.89,76.26,186478.0,75.5,76.74,74.89,76.26,186478.0
2024-12-30 10:00:00,76.3,76.65,75.77,75.9,155644.0,76.3,76.65,75.77,75.9,155644.0
2024-12-30 10:30:00,75.9,76.1,75.55,75.66,128411.0,75.9,76.1,75.55,75.66,128411.0
2024-12-30 11:00:00,75.7,75.78,75.0,75.05,137385.0,75.7,75.78,75.0,75.05,137385.0
2024-12-30 11:30:00,75.05,75.58,74.99,75.44,134567.0,75.05,75.58,74.99,75.44,134567.0
2024-12-30 12:00:00,75.45,75.55,75.17,75.5,80601.0,75.45,75.55,75.17,75.5,80601.0
2024-12-30 12:30:00,75.44,75.81,75.29,75.36,78279.0,75.44,75.81,75.29,75.36,78279.0
2024-12-30 13:00:00,75.36,75.4,75.05,75.1,77585.0,75.36,75.4,75.05,75.1,77585.0
2024-12-30 13:30:00,75.1,75.18,74.89,74.96,70658.0,75.1,75.18,74.89,74.96,70658.0
2024-12-30 14:00:00,74.94,75.24,74.85,75.16,98108.0,74.94,75.24,74.85,75.16,98108.0
2024-12-30 14:30:00,75.22,75.71,75.13,75.54,136109.0,75.22,75.71,75.13,75.54,136109.0
2024-12-30 15:00:00,75.53,75.68,75.37,75.44,121000.0,75.53,75.68,75.37,75.44,121000.0
2024-12-30 15:30:00,75.44,75.49,74.66,74.77,471033.0,75.44,75.49,74.66,74.77,471033.0
2024-12-31 09:30:00,74.38,75.38,74.37,75.25,91128.0,74.38,75.38,74.37,75.25,91128.0
2024-12-31 10:00:00,75.25,75.44,74.85,75.11,85360.0,75.25,75.44,74.85,75.11,85360.0
2024-12-31 10:30:00,75.04,75.5,74.9,75.02,74209.0,75.04,75.5,74.9,75.02,74209.0
2024-12-31 11:00:00,75.01,75.02,74.06,74.09,66706.0,75.01,75.02,74.06,74.09,66706.0
2024-12-31 11:30:00,74.05,74.11,73.58,73.88,128726.0,74.05,74.11,73.58,73.88,128726.0
2024-12-31 12:00:00,73.85,74.27,73.77,74.25,41595.0,73.85,74.27,73.77,74.25,41595.0
2024-12-31 12:30:00,74.26,74.62,74.1,74.62,45276.0,74.26,74.62,74.1,74.62,45276.0
2024-12-31 13:00:00,74.57,74.62,74.25,74.32,31865.0,74.57,74.62,74.25,74.32,31865.0
2024-12-31 13:30:00,74.33,74.8,74.33,74.7,34215.0,74.33,74.8,74.33,74.7,34215.0
2024-12-31 14:00:00,74.7,74.75,74.35,74.42,39498.0,74.7,74.75,74.35,74.42,39498.0
2024-12-31 14:30:00,74.42,74.73,74.19,74.71,53795.0,74.42,74.73,74.19,74.71,53795.0
2024-12-31 15:00:00,74.67,74.96,74.64,74.91,54238.0,74.67,74.96,74.64,74.91,54238.0
2024-12-31 15:30:00,74.91,75.04,74.58,74.94,263113.0,74.91,75.04,74.58,74.94,263113.0
2025-01-02 09:30:00,75.63,78.35,75.48,77.1,346309.0,75.63,78.35,75.48,77.1,346309.0
2025-01-02 10:00:00,77.16,77.57,76.66,76.9,128708.0,77.16,77.57,76.66,76.9,128708.0
2025-01-02 10:30:00,76.92,77.5,76.86,77.16,164597.0,76.92,77.5,76.86,77.16,164597.0
2025-01-02 11:00:00,77.16,77.2,76.24,76.42,99002.0,77.16,77.2,76.24,76.42,99002.0
2025-01-02 11:30:00,76.42,76.67,76.04,76.17,78811.0,76.42,76.67,76.04,76.17,78811.0
2025-01-02 12:00:00,76.16,76.48,76.09,76.12,54077.0,76.16,76.48,76.09,76.12,54077.0
2025-01-02 12:30:00,76.08,76.13,75.78,75.9,64199.0,76.08,76.13,75.78,75.9,64199.0
2025-01-02 13:00:00,75.9,76.01,75.72,75.83,44711.0,75.9,76.01,75.72,75.83,44711.0
2025-01-02 13:30:00,75.79,76.01,75.49,75.96,61573.0,75.79,76.01,75.49,75.96,61573.0
2025-01-02 14:00:00,76.01,76.27,75.77,76.26,90588.0,76.01,76.27,75.77,76.26,90588.0
2025-01-02 14:30:00,76.23,76.34,75.9,76.0,93121.0,76.23,76.34,75.9,76.0,93121.0
2025-01-02 15:00:00,76.02,76.34,75.98,76.22,61508.0,76.02,76.34,75.98,76.22,61508.0
2025-01-02 15:30:00,76.24,76.57,76.16,76.45,325671.0,76.24,76.57,76.16,76.45,325671.0
2025-01-03 09:30:00,76.99,77.54,74.41,74.85,424559.0,76.99,77.54,74.41,74.85,424559.0
2025-01-03 10:00:00,74.71,75.02,74.15,74.82,257090.0,74.71,75.02,74.15,74.82,257090.0
2025-01-03 10:30:00,74.82,74.87,74.16,74.32,190338.0,74.82,74.87,74.16,74.32,190338.0
2025-01-03 11:00:00,74.31,74.58,73.07,73.26,236950.0,74.31,74.58,73.07,73.26,236950.0
2025-01-03 11:30:00,73.26,73.55,73.1,73.23,159545.0,73.26,73.55,73.1,73.23,159545.0
2025-01-03 12:00:00,73.21,73.71,73.01,73.31,102122.0,73.21,73.71,73.01,73.31,102122.0
2025-01-03 12:30:00,73.33,73.87,73.2,73.78,94118.0,73.33,73.87,73.2,73.78,94118.0
2025-01-03 13:00:00,73.78,73.86,73.02,73.16,127872.0,73.78,73.86,73.02,73.16,127872.0
2025-01-03 13:30:00,73.16,73.25,72.72,72.74,131577.0,73.16,73.25,72.72,72.74,131577.0
2025-01-03 14:00:00,72.73,73.06,72.45,72.82,170041.0,72.73,73.06,72.45,72.82,170041.0
2025-01-03 14:30:00,72.8,73.28,72.71,73.15,184118.0,72.8,73.28,72.71,73.15,184118.0
2025-01-03 15:00:00,73.16,73.57,73.04,73.53,218915.0,73.16,73.57,73.04,73.53,218915.0
2025-01-03 15:30:00,73.5,73.59,73.22,73.38,568744.0,73.5,73.59,73.22,73.38,568744.0
2025-01-06 09:30:00,74.44,75.95,74.25,75.5,313393.0,74.44,75.95,74.25,75.5,313393.0
2025-01-06 10:00:00,75.6,76.45,75.29,75.82,126150.0,75.6,76.45,75.29,75.82,126150.0
2025-01-06 10:30:00,75.8,76.06,75.71,76.02,71463.0,75.8,76.06,75.71,76.02,71463.0
2025-01-06 11:00:00,76.1,77.33,76.02,77.05,118575.0,76.1,77.33,76.02,77.05,118575.0
2025-01-06 11:30:00,77.03,77.25,76.81,76.95,108347.0,77.03,77.25,76.81,76.95,108347.0
2025-01-06 12:00:00,76.94,77.0,76.61,76.91,122013.0,76.94,77.0,76.61,76.91,122013.0
2025-01-06 12:30:00,76.87,77.08,76.67,76.77,39483.0,76.87,77.08,76.67,76.77,39483.0
2025-01-06 13:00:00,76.78,77.2,76.55,77.19,61104.0,76.78,77.2,76.55,77.19,61104.0
2025-01-06 13:30:00,77.17,77.18,76.95,76.96,62836.0,77.17,77.18,76.95,76.96,62836.0
2025-01-06 14:00:00,76.99,77.01,76.47,76.66,86031.0,76.99,77.01,76.47,76.66,86031.0
2025-01-06 14:30:00,76.68,76.99,76.68,76.91,43953.0,76.68,76.99,76.68,76.91,43953.0
2025-01-06 15:00:00,76.9,76.97,76.27,76.37,132416.0,76.9,76.97,76.27,76.37,132416.0
2025-01-06 15:30:00,76.39,76.74,76.31,76.64,313635.0,76.39,76.74,76.31,76.64,313635.0
2025-01-07 09:30:00,77.0,78.39,76.96,77.59,149667.0,77.0,78.39,76.96,77.59,149667.0
2025-01-07 10:00:00,77.54,77.55,76.33,76.67,139464.0,77.54,77.55,76.33,76.67,139464.0
2025-01-07 10:30:00,76.72,76.8,75.94,76.36,79144.0,76.72,76.8,75.94,76.36,79144.0
2025-01-07 11:00:00,76.3,76.58,75.48,75.59,55772.0,76.3,76.58,75.48,75.59,55772.0
2025-01-07 11:30:00,75.62,75.98,75.39,75.47,53800.0,75.62,75.98,75.39,75.47,53800.0
2025-01-07 12:00:00,75.46,75.7,75.38,75.58,37971.0,75.46,75.7,75.38,75.58,37971.0
2025-01-07 12:30:00,75.61,75.69,75.23,75.36,30107.0,75.61,75.69,75.23,75.36,30107.0
2025-01-07 13:00:00,75.37,75.4,75.16,75.3,36491.0,75.37,75.4,75.16,75.3,36491.0
2025-01-07 13:30:00,75.31,75.39,75.01,75.36,72364.0,75.31,75.39,75.01,75.36,72364.0
2025-01-07 14:00:00,75.37,75.52,75.09,75.5,78687.0,75.37,75.52,75.09,75.5,78687.0
2025-01-07 14:30:00,75.51,75.53,75.15,75.32,68329.0,75.51,75.53,75.15,75.32,68329.0
2025-01-07 15:00:00,75.32,75.4,75.12,75.2,76746.0,75.32,75.4,75.12,75.2,76746.0
2025-01-07 15:30:00,75.21,75.23,74.79,75.01,359302.0,75.21,75.23,74.79,75.01,359302.0
2025-01-08 09:30:00,74.38,74.52,70.59,70.73,370281.0,74.38,74.52,70.59,70.73,370281.0
2025-01-08 10:00:00,70.75,72.02,70.67,71.32,279195.0,70.75,72.02,70.67,71.32,279195.0
2025-01-08 10:30:00,71.27,71.89,70.8,71.04,107245.0,71.27,71.89,70.8,71.04,107245.0
2025-01-08 11:00:00,71.0,71.08,70.55,70.62,155805.0,71.0,71.08,70.55,70.62,155805.0
2025-01-08 11:30:00,70.66,70.97,70.37,70.67,230135.0,70.66,70.97,70.37,70.67,230135.0
2025-01-08 12:00:00,70.65,70.67,70.12,70.34,151568.0,70.65,70.67,70.12,70.34,151568.0
2025-01-08 12:30:00,70.33,71.04,70.3,70.96,73626.0,70.33,71.04,70.3,70.96,73626.0
2025-01-08 13:00:00,71.0,71.25,70.96,71.1,69206.0,71.0,71.25,70.96,71.1,69206.0
2025-01-08 13:30:00,71.12,71.44,71.04,71.2,61109.0,71.12,71.44,71.04,71.2,61109.0
2025-01-08 14:00:00,71.22,71.92,71.2,71.92,49509.0,71.22,71.92,71.2,71.92,49509.0
2025-01-08 14:30:00,71.92,72.18,71.85,72.16,79487.0,71.92,72.18,71.85,72.16,79487.0
2025-01-08 15:00:00,72.16,72.2,71.92,72.12,73073.0,72.16,72.2,71.92,72.12,73073.0
2025-01-08 15:30:00,72.12,72.29,71.67,71.96,312383.0,72.12,72.29,71.67,71.96,312383.0
2025-01-10 09:30:00,70.91,72.71,70.75,72.55,118340.0,70.91,72.71,70.75,72.55,118340.0
2025-01-10 10:00:00,72.44,72.92,72.1,72.78,111042.0,72.44,72.92,72.1,72.78,111042.0
2025-01-10 10:30:00,72.75,72.95,72.28,72.71,107737.0,72.75,72.95,72.28,72.71,107737.0
2025-01-10 11:00:00,72.69,73.12,72.47,73.03,111889.0,72.69,73.12,72.47,73.03,111889.0
2025-01-10 11:30:00,73.0,73.35,72.81,72.81,118305.0,73.0,73.35,72.81,72.81,118305.0
2025-01-10 12:00:00,72.81,73.04,72.46,72.95,89769.0,72.81,73.04,72.46,72.95,89769.0
2025-01-10 12:30:00,72.98,73.23,72.91,73.17,73005.0,72.98,73.23,72.91,73.17,73005.0
2025-01-10 13:00:00,73.22,73.64,73.16,73.51,68252.0,73.22,73.64,73.16,73.51,68252.0
2025-01-10 13:30:00,73.45,73.93,73.34,73.34,101719.0,73.45,73.93,73.34,73.34,101719.0
2025-01-10 14:00:00,73.34,73.71,73.3,73.65,148026.0,73.34,73.71,73.3,73.65,148026.0
2025-01-10 14:30:00,73.63,73.65,73.08,73.09,81835.0,73.63,73.65,73.08,73.09,81835.0
2025-01-10 15:00:00,73.09,73.14,72.73,73.01,78176.0,73.09,73.14,72.73,73.01,78176.0
2025-01-10 15:30:00,73.01,73.05,72.68,72.92,318440.0,73.01,73.05,72.68,72.92,318440.0
2025-01-13 09:30:00,73.09,73.09,71.54,72.31,136887.0,73.09,73.09,71.54,72.31,136887.0
2025-01-13 10:00:00,72.3,72.34,70.91,70.94,78802.0,72.3,72.34,70.91,70.94,78802.0
2025-01-13 10:30:00,70.94,71.31,70.65,71.02,87784.0,70.94,71.31,70.65,71.02,87784.0
2025-01-13 11:00:00,71.03,71.29,70.82,71.07,66075.0,71.03,71.29,70.82,71.07,66075.0
2025-01-13 11:30:00,71.08,71.5,70.77,71.13,57129.0,71.08,71.5,70.77,71.13,57129.0
2025-01-13 12:00:00,71.17,71.51,70.96,71.44,39047.0,71.17,71.51,70.96,71.44,39047.0
2025-01-13 12:30:00,71.43,71.72,71.3,71.72,27591.0,71.43,71.72,71.3,71.72,27591.0
2025-01-13 13:00:00,71.7,71.74,71.57,71.66,21518.0,71.7,71.74,71.57,71.66,21518.0
2025-01-13 13:30:00,71.63,71.8,71.43,71.48,86427.0,71.63,71.8,71.43,71.48,86427.0
2025-01-13 14:00:00,71.51,71.67,71.46,71.63,113489.0,71.51,71.67,71.46,71.63,113489.0
2025-01-13 14:30:00,71.63,71.74,71.25,71.37,85387.0,71.63,71.74,71.25,71.37,85387.0
2025-01-13 15:00:00,71.37,71.48,71.26,71.39,57351.0,71.37,71.48,71.26,71.39,57351.0
2025-01-13 15:30:00,71.37,71.39,71.01,71.15,267362.0,71.37,71.39,71.01,71.15,267362.0
2025-01-14 09:30:00,70.95,71.83,70.75,71.06,129742.0,70.95,71.83,70.75,71.06,129742.0
2025-01-14 10:00:00,71.06,71.06,70.22,70.49,59938.0,71.06,71.06,70.22,70.49,59938.0
2025-01-14 10:30:00,70.48,70.53,69.77,70.25,102994.0,70.48,70.53,69.77,70.25,102994.0
2025-01-14 11:00:00,70.22,70.25,69.87,69.87,56098.0,70.22,70.25,69.87,69.87,56098.0
2025-01-14 11:30:00,69.87,70.05,69.5,69.52,69147.0,69.87,70.05,69.5,69.52,69147.0
2025-01-14 12:00:00,69.56,69.68,69.39,69.58,98380.0,69.56,69.68,69.39,69.58,98380.0
2025-01-14 12:30:00,69.51,69.79,69.34,69.61,99318.0,69.51,69.79,69.34,69.61,99318.0
2025-01-14 13:00:00,69.66,69.74,69.37,69.67,70001.0,69.66,69.74,69.37,69.67,70001.0
2025-01-14 13:30:00,69.65,69.71,69.28,69.53,156626.0,69.65,69.71,69.28,69.53,156626.0
2025-01-14 14:00:00,69.53,69.65,69.15,69.46,121779.0,69.53,69.65,69.15,69.46,121779.0
2025-01-14 14:30:00,69.45,69.69,68.95,69.01,168555.0,69.45,69.69,68.95,69.01,168555.0
2025-01-14 15:00:00,69.0,69.56,68.87,69.55,152837.0,69.0,69.56,68.87,69.55,152837.0
2025-01-14 15:30:00,69.54,70.23,69.39,70.16,368949.0,69.54,70.23,69.39,70.16,368949.0
2025-01-15 09:30:00,71.5,72.88,71.14,71.41,172713.0,71.5,72.88,71.14,71.41,172713.0
2025-01-15 10:00:00,71.44,71.58,70.92,71.09,64402.0,71.44,71.58,70.92,71.09,64402.0
2025-01-15 10:30:00,71.0,71.11,70.58,70.67,71616.0,71.0,71.11,70.58,70.67,71616.0
2025-01-15 11:00:00,70.74,71.0,70.6,70.72,76283.0,70.74,71.0,70.6,70.72,76283.0
2025-01-15 11:30:00,70.68,70.69,70.36,70.43,24887.0,70.68,70.69,70.36,70.43,24887.0
2025-01-15 12:00:00,70.44,70.82,70.44,70.69,41588.0,70.44,70.82,70.44,70.69,41588.0
2025-01-15 12:30:00,70.69,70.75,70.39,70.44,27165.0,70.69,70.75,70.39,70.44,27165.0
2025-01-15 13:00:00,70.5,70.8,70.39,70.7,43777.0,70.5,70.8,70.39,70.7,43777.0
2025-01-15 13:30:00,70.7,70.86,70.6,70.79,33864.0,70.7,70.86,70.6,70.79,33864.0
2025-01-15 14:00:00,70.83,70.83,70.53,70.66,39999.0,70.83,70.83,70.53,70.66,39999.0
2025-01-15 14:30:00,70.66,70.85,70.64,70.66,68405.0,70.66,70.85,70.64,70.66,68405.0
2025-01-15 15:00:00,70.66,70.7,70.32,70.47,67037.0,70.66,70.7,70.32,70.47,67037.0
2025-01-15 15:30:00,70.47,70.55,70.26,70.33,218691.0,70.47,70.55,70.26,70.33,218691.0
2025-01-16 09:30:00,70.17,70.17,67.64,67.64,310290.0,70.17,70.17,67.64,67.64,310290.0
2025-01-16 10:00:00,67.67,68.62,67.64,68.27,146841.0,67.67,68.62,67.64,68.27,146841.0
2025-01-16 10:30:00,68.32,69.07,68.22,69.07,115315.0,68.32,69.07,68.22,69.07,115315.0
2025-01-16 11:00:00,69.08,70.13,69.07,70.13,191090.0,69.08,70.13,69.07,70.13,191090.0
2025-01-16 11:30:00,70.25,70.62,69.96,70.38,137294.0,70.25,70.62,69.96,70.38,137294.0
2025-01-16 12:00:00,70.36,70.61,70.13,70.43,54558.0,70.36,70.61,70.13,70.43,54558.0
2025-01-16 12:30:00,70.41,70.41,69.98,70.28,48075.0,70.41,70.41,69.98,70.28,48075.0
2025-01-16 13:00:00,70.28,70.93,70.22,70.78,47896.0,70.28,70.93,70.22,70.78,47896.0
2025-01-16 13:30:00,70.76,70.8,70.49,70.71,94875.0,70.76,70.8,70.49,70.71,94875.0
2025-01-16 14:00:00,70.7,71.23,70.67,70.89,82956.0,70.7,71.23,70.67,70.89,82956.0
2025-01-16 14:30:00,70.91,71.43,70.91,71.4,54203.0,70.91,71.43,70.91,71.4,54203.0
2025-01-16 15:00:00,71.4,71.47,71.11,71.23,72805.0,71.4,71.47,71.11,71.23,72805.0
2025-01-16 15:30:00,71.19,71.56,71.01,71.11,314355.0,71.19,71.56,71.01,71.11,314355.0
2025-01-17 09:30:00,71.99,72.7,71.11,71.67,276676.0,71.99,72.7,71.11,71.67,276676.0
2025-01-17 10:00:00,71.68,72.18,71.29,71.61,66626.0,71.68,72.18,71.29,71.61,66626.0
2025-01-17 10:30:00,71.65,71.75,71.13,71.71,51989.0,71.65,71.75,71.13,71.71,51989.0
2025-01-17 11:00:00,71.62,71.79,71.38,71.59,83923.0,71.62,71.79,71.38,71.59,83923.0
2025-01-17 11:30:00,71.67,72.14,71.67,72.01,59206.0,71.67,72.14,71.67,72.01,59206.0
2025-01-17 12:00:00,72.05,72.36,71.93,72.26,57980.0,72.05,72.36,71.93,72.26,57980.0
2025-01-17 12:30:00,72.22,72.35,71.91,71.94,53229.0,72.22,72.35,71.91,71.94,53229.0
2025-01-17 13:00:00,71.94,71.96,71.43,71.61,43483.0,71.94,71.96,71.43,71.61,43483.0
2025-01-17 13:30:00,71.59,72.1,71.59,71.95,60125.0,71.59,72.1,71.59,71.95,60125.0
2025-01-17 14:00:00,71.98,72.13,71.81,71.81,62515.0,71.98,72.13,71.81,71.81,62515.0
2025-01-17 14:30:00,71.81,71.97,71.64,71.64,56513.0,71.81,71.97,71.64,71.64,56513.0
2025-01-17 15:00:00,71.65,71.95,71.35,71.92,97986.0,71.65,71.95,71.35,71.92,97986.0
2025-01-17 15:30:00,71.95,72.19,71.71,72.09,341808.0,71.95,72.19,71.71,72.09,341808.0
2025-01-21 09:30:00,72.5,75.54,72.5,74.23,322672.0,72.5,75.54,72.5,74.23,322672.0
2025-01-21 10:00:00,74.36,74.9,74.26,74.9,151845.0,74.36,74.9,74.26,74.9,151845.0
2025-01-21 10:30:00,74.81,75.35,74.31,74.37,125279.0,74.81,75.35,74.31,74.37,125279.0
2025-01-21 11:00:00,74.42,74.88,74.28,74.58,128748.0,74.42,74.88,74.28,74.58,128748.0
2025-01-21 11:30:00,74.58,74.86,74.26,74.34,101951.0,74.58,74.86,74.26,74.34,101951.0
2025-01-21 12:00:00,74.36,74.55,74.09,74.26,114428.0,74.36,74.55,74.09,74.26,114428.0
2025-01-21 12:30:00,74.18,74.4,74.0,74.06,81628.0,74.18,74.4,74.0,74.06,81628.0
2025-01-21 13:00:00,74.04,74.14,73.52,73.72,125206.0,74.04,74.14,73.52,73.72,125206.0
2025-01-21 13:30:00,73.73,73.91,73.5,73.62,75358.0,73.73,73.91,73.5,73.62,75358.0
2025-01-21 14:00:00,73.61,73.87,73.56,73.72,78307.0,73.61,73.87,73.56,73.72,78307.0
2025-01-21 14:30:00,73.68,73.74,73.42,73.7,65249.0,73.68,73.74,73.42,73.7,65249.0
2025-01-21 15:00:00,73.7,74.01,73.64,73.97,90240.0,73.7,74.01,73.64,73.97,90240.0
2025-01-21 15:30:00,73.97,74.13,73.67,73.76,366356.0,73.97,74.13,73.67,73.76,366356.0
2025-01-22 09:30:00,73.91,74.23,72.85,73.35,134440.0,73.91,74.23,72.85,73.35,134440.0
2025-01-22 10:00:00,73.27,73.33,72.64,72.92,63521.0,73.27,73.33,72.64,72.92,63521.0
2025-01-22 10:30:00,72.84,73.09,72.74,73.0,40141.0,72.84,73.09,72.74,73.0,40141.0
2025-01-22 11:00:00,73.02,73.55,72.96,73.51,57856.0,73.02,73.55,72.96,73.51,57856.0
2025-01-22 11:30:00,73.51,73.61,73.35,73.6,38588.0,73.51,73.61,73.35,73.6,38588.0
2025-01-22 12:00:00,73.59,73.71,73.29,73.34,53318.0,73.59,73.71,73.29,73.34,53318.0
2025-01-22 12:30:00,73.34,73.5,73.05,73.09,37028.0,73.34,73.5,73.05,73.09,37028.0
2025-01-22 13:00:00,73.1,73.1,72.68,72.74,41001.0,73.1,73.1,72.68,72.74,41001.0
2025-01-22 13:30:00,72.8,73.18,72.71,72.73,49828.0,72.8,73.18,72.71,72.73,49828.0
2025-01-22 14:00:00,72.77,72.78,72.12,72.25,71845.0,72.77,72.78,72.12,72.25,71845.0
2025-01-22 14:30:00,72.25,72.58,72.24,72.44,54449.0,72.25,72.58,72.24,72.44,54449.0
2025-01-22 15:00:00,72.39,72.48,72.19,72.22,59186.0,72.39,72.48,72.19,72.22,59186.0
2025-01-22 15:30:00,72.22,72.44,71.89,72.01,307642.0,72.22,72.44,71.89,72.01,307642.0
2025-01-23 09:30:00,71.6,71.88,70.9,71.26,82955.0,71.6,71.88,70.9,71.26,82955.0
2025-01-23 10:00:00,71.27,71.27,70.69,70.85,82987.0,71.27,71.27,70.69,70.85,82987.0
2025-01-23 10:30:00,70.87,70.88,70.34,70.54,71675.0,70.87,70.88,70.34,70.54,71675.0
2025-01-23 11:00:00,70.54,71.24,70.44,71.01,79758.0,70.54,71.24,70.44,71.01,79758.0
2025-01-23 11:30:00,70.99,71.2,70.7,71.17,46485.0,70.99,71.2,70.7,71.17,46485.0
2025-01-23 12:00:00,71.15,71.19,71.0,71.04,45942.0,71.15,71.19,71.0,71.04,45942.0
2025-01-23 12:30:00,71.08,71.11,70.95,71.0,31582.0,71.08,71.11,70.95,71.0,31582.0
2025-01-23 13:00:00,71.01,71.39,71.0,71.34,64139.0,71.01,71.39,71.0,71.34,64139.0
2025-01-23 13:30:00,71.32,71.47,71.29,71.37,70935.0,71.32,71.47,71.29,71.37,70935.0
2025-01-23 14:00:00,71.4,71.4,71.23,71.34,45574.0,71.4,71.4,71.23,71.34,45574.0
2025-01-23 14:30:00,71.37,71.38,71.02,71.19,41731.0,71.37,71.38,71.02,71.19,41731.0
2025-01-23 15:00:00,71.19,71.3,71.05,71.21,43797.0,71.19,71.3,71.05,71.21,43797.0
2025-01-23 15:30:00,71.2,71.25,70.99,71.13,198358.0,71.2,71.25,70.99,71.13,198358.0
2025-01-24 09:30:00,71.27,71.76,70.88,71.45,115876.0,71.27,71.76,70.88,71.45,115876.0
2025-01-24 10:00:00,71.45,71.52,71.09,71.25,46704.0,71.45,71.52,71.09,71.25,46704.0
2025-01-24 10:30:00,71.28,71.62,71.24,71.52,62357.0,71.28,71.62,71.24,71.52,62357.0
2025-01-24 11:00:00,71.53,72.05,71.38,71.98,76474.0,71.53,72.05,71.38,71.98,76474.0
2025-01-24 11:30:00,71.9,71.99,71.66,71.83,33217.0,71.9,71.99,71.66,71.83,33217.0
2025-01-24 12:00:00,71.83,72.0,71.64,71.66,41904.0,71.83,72.0,71.64,71.66,41904.0
2025-01-24 12:30:00,71.64,71.84,71.58,71.58,51219.0,71.64,71.84,71.58,71.58,51219.0
2025-01-24 13:00:00,71.62,71.73,71.5,71.66,43620.0,71.62,71.73,71.5,71.66,43620.0
2025-01-24 13:30:00,71.66,72.36,71.66,72.31,62180.0,71.66,72.36,71.66,72.31,62180.0
2025-01-24 14:00:00,72.34,72.74,72.28,72.58,189651.0,72.34,72.74,72.28,72.58,189651.0
2025-01-24 14:30:00,72.58,72.81,72.54,72.76,50166.0,72.58,72.81,72.54,72.76,50166.0
2025-01-24 15:00:00,72.73,72.84,72.23,72.26,48332.0,72.73,72.84,72.23,72.26,48332.0
2025-01-24 15:30:00,72.26,72.6,72.24,72.47,264960.0,72.26,72.6,72.24,72.47,264960.0
2025-01-27 09:30:00,73.37,74.72,73.17,74.5,287393.0,73.37,74.72,73.17,74.5,287393.0
2025-01-27 10:00:00,74.5,75.19,74.18,74.51,175680.0,74.5,75.19,74.18,74.51,175680.0
2025-01-27 10:30:00,74.49,74.85,74.23,74.55,92300.0,74.49,74.85,74.23,74.55,92300.0
2025-01-27 11:00:00,74.49,74.87,74.35,74.71,65961.0,74.49,74.87,74.35,74.71,65961.0
2025-01-27 11:30:00,74.72,75.02,74.27,74.48,102602.0,74.72,75.02,74.27,74.48,102602.0
2025-01-27 12:00:00,74.49,74.62,74.31,74.48,130886.0,74.49,74.62,74.31,74.48,130886.0
2025-01-27 12:30:00,74.48,74.58,74.26,74.31,104924.0,74.48,74.58,74.26,74.31,104924.0
2025-01-27 13:00:00,74.32,74.59,74.14,74.28,86791.0,74.32,74.59,74.14,74.28,86791.0
2025-01-27 13:30:00,74.27,74.28,73.8,73.84,71397.0,74.27,74.28,73.8,73.84,71397.0
2025-01-27 14:00:00,73.89,74.03,73.73,74.0,88154.0,73.89,74.03,73.73,74.0,88154.0
2025-01-27 14:30:00,73.98,74.44,73.91,74.41,73129.0,73.98,74.44,73.91,74.41,73129.0
2025-01-27 15:00:00,74.41,74.6,74.3,74.51,79919.0,74.41,74.6,74.3,74.51,79919.0
2025-01-27 15:30:00,74.49,75.0,74.29,74.97,421108.0,74.49,75.0,74.29,74.97,421108.0
2025-01-28 09:30:00,74.43,74.73,73.41,73.48,99611.0,74.43,74.73,73.41,73.48,99611.0
2025-01-28 10:00:00,73.53,73.66,73.0,73.2,93703.0,73.53,73.66,73.0,73.2,93703.0
2025-01-28 10:30:00,73.17,74.0,73.06,73.73,61737.0,73.17,74.0,73.06,73.73,61737.0
2025-01-28 11:00:00,73.73,74.35,73.66,74.02,69863.0,73.73,74.35,73.66,74.02,69863.0
2025-01-28 11:30:00,74.04,74.43,73.71,74.28,68937.0,74.04,74.43,73.71,74.28,68937.0
2025-01-28 12:00:00,74.31,74.5,74.11,74.41,52650.0,74.31,74.5,74.11,74.41,52650.0
2025-01-28 12:30:00,74.42,74.48,74.25,74.26,28976.0,74.42,74.48,74.25,74.26,28976.0
2025-01-28 13:00:00,74.28,74.6,74.28,74.47,44890.0,74.28,74.6,74.28,74.47,44890.0
2025-01-28 13:30:00,74.49,74.58,74.12,74.27,80670.0,74.49,74.58,74.12,74.27,80670.0
2025-01-28 14:00:00,74.25,74.42,74.02,74.38,62734.0,74.25,74.42,74.02,74.38,62734.0
2025-01-28 14:30:00,74.4,74.53,74.22,74.49,112175.0,74.4,74.53,74.22,74.49,112175.0
2025-01-28 15:00:00,74.5,74.71,74.48,74.59,125158.0,74.5,74.71,74.48,74.59,125158.0
2025-01-28 15:30:00,74.59,75.07,74.46,74.95,465046.0,74.59,75.07,74.46,74.95,465046.0
2025-01-29 09:30:00,74.86,75.49,73.82,73.88,134150.0,74.86,75.49,73.82,73.88,134150.0
2025-01-29 10:00:00,73.86,74.39,73.65,74.23,114884.0,73.86,74.39,73.65,74.23,114884.0
2025-01-29 10:30:00,74.24,74.68,74.13,74.55,73688.0,74.24,74.68,74.13,74.55,73688.0
2025-01-29 11:00:00,74.6,75.21,74.58,75.19,96006.0,74.6,75.21,74.58,75.19,96006.0
2025-01-29 11:30:00,75.2,75.28,74.34,74.4,80094.0,75.2,75.28,74.34,74.4,80094.0
2025-01-29 12:00:00,74.36,74.48,74.04,74.34,59416.0,74.36,74.48,74.04,74.34,59416.0
2025-01-29 12:30:00,74.34,74.48,74.3,74.38,28973.0,74.34,74.48,74.3,74.38,28973.0
2025-01-29 13:00:00,74.41,74.43,74.12,74.19,46809.0,74.41,74.43,74.12,74.19,46809.0
2025-01-29 13:30:00,74.16,74.46,74.04,74.45,49373.0,74.16,74.46,74.04,74.45,49373.0
2025-01-29 14:00:00,74.45,74.45,73.96,74.14,112611.0,74.45,74.45,73.96,74.14,112611.0
2025-01-29 14:30:00,74.12,74.76,74.12,74.6,87375.0,74.12,74.76,74.12,74.6,87375.0
2025-01-29 15:00:00,74.6,74.62,73.97,74.45,90260.0,74.6,74.62,73.97,74.45,90260.0
2025-01-29 15:30:00,74.41,74.63,74.11,74.2,250099.0,74.41,74.63,74.11,74.2,250099.0
2025-01-30 09:30:00,74.36,75.26,74.25,74.97,75799.0,74.36,75.26,74.25,74.97,75799.0
2025-01-30 10:00:00,74.97,75.15,74.74,74.75,46645.0,74.97,75.15,74.74,74.75,46645.0
2025-01-30 10:30:00,74.7,74.9,74.55,74.69,32669.0,74.7,74.9,74.55,74.69,32669.0
2025-01-30 11:00:00,74.78,75.04,74.75,75.01,25980.0,74.78,75.04,74.75,75.01,25980.0
2025-01-30 11:30:00,75.01,75.06,74.81,75.02,38337.0,75.01,75.06,74.81,75.02,38337.0
2025-01-30 12:00:00,75.09,75.56,75.05,75.46,67323.0,75.09,75.56,75.05,75.46,67323.0
2025-01-30 12:30:00,75.49,75.52,75.14,75.3,51997.0,75.49,75.52,75.14,75.3,51997.0
2025-01-30 13:00:00,75.28,75.61,75.2,75.5,66733.0,75.28,75.61,75.2,75.5,66733.0
2025-01-30 13:30:00,75.5,75.6,75.43,75.58,49232.0,75.5,75.6,75.43,75.58,49232.0
2025-01-30 14:00:00,75.55,75.58,75.05,75.08,54074.0,75.55,75.58,75.05,75.08,54074.0
2025-01-30 14:30:00,75.09,75.13,74.89,75.09,34242.0,75.09,75.13,74.89,75.09,34242.0
2025-01-30 15:00:00,75.1,75.1,74.68,74.73,44275.0,75.1,75.1,74.68,74.73,44275.0
2025-01-30 15:30:00,74.73,74.8,74.0,74.53,235739.0,74.73,74.8,74.0,74.53,235739.0
2025-01-31 09:30:00,74.63,74.63,73.59,73.63,80260.0,74.63,74.63,73.59,73.63,80260.0
2025-01-31 10:00:00,73.64,74.6,73.41,74.49,44577.0,73.64,74.6,73.41,74.49,44577.0
2025-01-31 10:30:00,74.55,74.66,74.22,74.5,147215.0,74.55,74.66,74.22,74.5,147215.0
2025-01-31 11:00:00,74.51,74.69,74.39,74.59,30326.0,74.51,74.69,74.39,74.59,30326.0
2025-01-31 11:30:00,74.6,75.49,74.6,75.34,202245.0,74.6,75.49,74.6,75.34,202245.0
2025-01-31 12:00:00,75.31,75.41,74.97,75.36,57705.0,75.31,75.41,74.97,75.36,57705.0
2025-01-31 12:30:00,75.36,75.62,75.2,75.37,24085.0,75.36,75.62,75.2,75.37,24085.0
2025-01-31 13:00:00,75.41,75.53,74.46,74.5,71738.0,75.41,75.53,74.46,74.5,71738.0
2025-01-31 13:30:00,74.46,74.5,73.86,73.86,140394.0,74.46,74.5,73.86,73.86,140394.0
2025-01-31 14:00:00,73.79,73.88,72.98,73.4,147352.0,73.79,73.88,72.98,73.4,147352.0
2025-01-31 14:30:00,73.41,73.58,72.84,73.45,116983.0,73.41,73.58,72.84,73.45,116983.0
2025-01-31 15:00:00,73.42,73.46,73.18,73.22,57253.0,73.42,73.46,73.18,73.22,57253.0
2025-01-31 15:30:00,73.25,73.72,73.1,73.35,349548.0,73.25,73.72,73.1,73.35,349548.0
2025-02-03 09:30:00,71.06,71.73,67.96,69.96,909910.0,71.06,71.73,67.96,69.96,909910.0
2025-02-03 10:00:00,69.88,71.72,69.67,71.53,438393.0,69.88,71.72,69.67,71.53,438393.0
2025-02-03 10:30:00,71.52,72.87,71.52,72.64,408844.0,71.52,72.87,71.52,72.64,408844.0
2025-02-03 11:00:00,72.56,72.95,71.57,71.74,306973.0,72.56,72.95,71.57,71.74,306973.0
2025-02-03 11:30:00,71.77,72.68,71.77,72.19,103170.0,71.77,72.68,71.77,72.19,103170.0
2025-02-03 12:00:00,72.17,73.03,71.8,72.84,111390.0,72.17,73.03,71.8,72.84,111390.0
2025-02-03 12:30:00,72.74,72.85,72.18,72.32,90748.0,72.74,72.85,72.18,72.32,90748.0
2025-02-03 13:00:00,72.26,72.35,71.47,71.5,92508.0,72.26,72.35,71.47,71.5,92508.0
2025-02-03 13:30:00,71.52,71.66,71.13,71.41,82233.0,71.52,71.66,71.13,71.41,82233.0
2025-02-03 14:00:00,71.36,72.55,71.34,72.34,90849.0,71.36,72.55,71.34,72.34,90849.0
2025-02-03 14:30:00,72.36,72.56,72.16,72.24,68680.0,72.36,72.56,72.16,72.24,68680.0
2025-02-03 15:00:00,72.26,72.26,71.72,71.88,94581.0,72.26,72.26,71.72,71.88,94581.0
2025-02-03 15:30:00,71.88,72.29,71.46,71.64,495494.0,71.88,72.29,71.46,71.64,495494.0
2025-02-04 09:30:00,72.5,73.11,71.49,72.74,82142.0,72.5,73.11,71.49,72.74,82142.0
2025-02-04 10:00:00,72.73,73.09,71.93,72.01,68490.0,72.73,73.09,71.93,72.01,68490.0
2025-02-04 10:30:00,72.03,73.2,71.97,73.15,85796.0,72.03,73.2,71.97,73.15,85796.0
2025-02-04 11:00:00,73.14,73.83,73.13,73.77,75493.0,73.14,73.83,73.13,73.77,75493.0
2025-02-04 11:30:00,73.83,74.23,73.83,74.2,74957.0,73.83,74.23,73.83,74.2,74957.0
2025-02-04 12:00:00,74.18,74.34,73.57,73.61,57176.0,74.18,74.34,73.57,73.61,57176.0
2025-02-04 12:30:00,73.61,74.26,73.57,74.15,74966.0,73.61,74.26,73.57,74.15,74966.0
2025-02-04 13:00:00,74.17,74.22,73.82,73.87,59376.0,74.17,74.22,73.82,73.87,59376.0
2025-02-04 13:30:00,73.87,73.96,73.62,73.83,62288.0,73.87,73.96,73.62,73.83,62288.0
2025-02-04 14:00:00,73.83,74.28,73.83,73.89,93329.0,73.83,74.28,73.83,73.89,93329.0
2025-02-04 14:30:00,73.89,74.02,73.63,73.7,45808.0,73.89,74.02,73.63,73.7,45808.0
2025-02-04 15:00:00,73.68,74.03,73.65,73.99,128035.0,73.68,74.03,73.65,73.99,128035.0
2025-02-04 15:30:00,74.0,74.36,73.81,74.31,333616.0,74.0,74.36,73.81,74.31,333616.0
2025-02-05 09:30:00,75.25,76.48,74.62,74.8,259134.0,75.25,76.48,74.62,74.8,259134.0
2025-02-05 10:00:00,74.98,75.32,74.63,74.8,95589.0,74.98,75.32,74.63,74.8,95589.0
2025-02-05 10:30:00,74.81,74.81,74.09,74.54,77131.0,74.81,74.81,74.09,74.54,77131.0
2025-02-05 11:00:00,74.55,74.98,74.36,74.86,70297.0,74.55,74.98,74.36,74.86,70297.0
2025-02-05 11:30:00,74.83,74.88,73.86,73.95,75645.0,74.83,74.88,73.86,73.95,75645.0
2025-02-05 12:00:00,73.96,74.08,73.77,73.77,56563.0,73.96,74.08,73.77,73.77,56563.0
2025-02-05 12:30:00,73.83,74.14,73.83,74.03,58830.0,73.83,74.14,73.83,74.03,58830.0
2025-02-05 13:00:00,74.04,74.29,74.02,74.16,23683.0,74.04,74.29,74.02,74.16,23683.0
2025-02-05 13:30:00,74.17,74.38,73.98,74.0,35510.0,74.17,74.38,73.98,74.0,35510.0
2025-02-05 14:00:00,74.02,74.21,73.99,74.04,37864.0,74.02,74.21,73.99,74.04,37864.0
2025-02-05 14:30:00,74.02,74.02,73.69,73.76,64179.0,74.02,74.02,73.69,73.76,64179.0
2025-02-05 15:00:00,73.79,73.9,73.65,73.82,46633.0,73.79,73.9,73.65,73.82,46633.0
2025-02-05 15:30:00,73.82,74.29,73.82,74.24,220220.0,73.82,74.29,73.82,74.24,220220.0
2025-02-06 09:30:00,74.83,75.02,74.26,74.75,78150.0,74.83,75.02,74.26,74.75,78150.0
2025-02-06 10:00:00,74.75,75.06,74.65,74.74,62481.0,74.75,75.06,74.65,74.74,62481.0
2025-02-06 10:30:00,74.72,75.1,74.61,74.87,72053.0,74.72,75.1,74.61,74.87,72053.0
2025-02-06 11:00:00,74.87,75.83,74.83,75.44,102635.0,74.87,75.83,74.83,75.44,102635.0
2025-02-06 11:30:00,75.44,75.56,74.66,74.88,68793.0,75.44,75.56,74.66,74.88,68793.0
2025-02-06 12:00:00,74.89,75.01,74.73,74.87,27256.0,74.89,75.01,74.73,74.87,27256.0
2025-02-06 12:30:00,74.88,75.04,74.74,74.91,32527.0,74.88,75.04,74.74,74.91,32527.0
2025-02-06 13:00:00,74.87,74.87,74.3,74.39,44730.0,74.87,74.87,74.3,74.39,44730.0
2025-02-06 13:30:00,74.39,74.74,74.37,74.39,33880.0,74.39,74.74,74.37,74.39,33880.0
2025-02-06 14:00:00,74.36,74.4,73.94,74.13,60039.0,74.36,74.4,73.94,74.13,60039.0
2025-02-06 14:30:00,74.14,74.22,73.97,74.01,45305.0,74.14,74.22,73.97,74.01,45305.0
2025-02-06 15:00:00,74.0,74.19,73.81,74.08,64396.0,74.0,74.19,73.81,74.08,64396.0
2025-02-06 15:30:00,74.05,74.56,74.05,74.53,200660.0,74.05,74.56,74.05,74.53,200660.0
2025-02-07 09:30:00,74.51,74.59,73.8,74.56,71154.0,74.51,74.59,73.8,74.56,71154.0
2025-02-07 10:00:00,74.53,74.64,73.81,74.34,83717.0,74.53,74.64,73.81,74.34,83717.0
2025-02-07 10:30:00,74.34,74.71,73.22,73.33,113507.0,74.34,74.71,73.22,73.33,113507.0
2025-02-07 11:00:00,73.3,73.5,72.74,72.85,61389.0,73.3,73.5,72.74,72.85,61389.0
2025-02-07 11:30:00,72.85,73.34,72.6,72.71,33227.0,72.85,73.34,72.6,72.71,33227.0
2025-02-07 12:00:00,72.68,73.19,72.67,72.87,57282.0,72.68,73.19,72.67,72.87,57282.0
2025-02-07 12:30:00,72.83,73.14,72.74,72.9,25568.0,72.83,73.14,72.74,72.9,25568.0
2025-02-07 13:00:00,72.88,73.18,72.83,72.88,52234.0,72.88,73.18,72.83,72.88,52234.0
2025-02-07 13:30:00,72.89,73.11,72.53,72.53,49578.0,72.89,73.11,72.53,72.53,49578.0
2025-02-07 14:00:00,72.55,72.77,72.33,72.47,48544.0,72.55,72.77,72.33,72.47,48544.0
2025-02-07 14:30:00,72.46,72.76,72.45,72.45,45941.0,72.46,72.76,72.45,72.45,45941.0
2025-02-07 15:00:00,72.45,72.83,72.35,72.82,55984.0,72.45,72.83,72.35,72.82,55984.0
2025-02-07 15:30:00,72.82,72.92,72.51,72.67,285963.0,72.82,72.92,72.51,72.67,285963.0
2025-02-10 09:30:00,72.89,72.97,71.95,72.15,55301.0,72.89,72.97,71.95,72.15,55301.0
2025-02-10 10:00:00,72.24,72.57,71.76,72.57,63114.0,72.24,72.57,71.76,72.57,63114.0
2025-02-10 10:30:00,72.6,73.03,72.41,72.86,58581.0,72.6,73.03,72.41,72.86,58581.0
2025-02-10 11:00:00,72.93,73.01,72.47,72.89,56352.0,72.93,73.01,72.47,72.89,56352.0
2025-02-10 11:30:00,72.93,73.51,72.84,73.44,65032.0,72.93,73.51,72.84,73.44,65032.0
2025-02-10 12:00:00,73.47,73.71,73.22,73.61,45165.0,73.47,73.71,73.22,73.61,45165.0
2025-02-10 12:30:00,73.64,73.91,73.6,73.86,25399.0,73.64,73.91,73.6,73.86,25399.0
2025-02-10 13:00:00,73.89,74.13,73.89,73.99,43209.0,73.89,74.13,73.89,73.99,43209.0
2025-02-10 13:30:00,74.0,74.27,73.93,74.25,46957.0,74.0,74.27,73.93,74.25,46957.0
2025-02-10 14:00:00,74.22,74.3,74.02,74.3,46202.0,74.22,74.3,74.02,74.3,46202.0
2025-02-10 14:30:00,74.32,74.75,74.25,74.6,55292.0,74.32,74.75,74.25,74.6,55292.0
2025-02-10 15:00:00,74.58,74.61,74.21,74.25,79086.0,74.58,74.61,74.21,74.25,79086.0
2025-02-10 15:30:00,74.24,74.24,73.61,73.86,272584.0,74.24,74.24,73.61,73.86,272584.0
2025-02-11 09:30:00,73.4,73.47,71.9,72.43,106985.0,73.4,73.47,71.9,72.43,106985.0
2025-02-11 10:00:00,72.45,72.55,71.98,72.52,69300.0,72.45,72.55,71.98,72.52,69300.0
2025-02-11 10:30:00,72.52,72.85,72.47,72.67,36336.0,72.52,72.85,72.47,72.67,36336.0
2025-02-11 11:00:00,72.64,73.27,72.62,73.22,44251.0,72.64,73.27,72.62,73.22,44251.0
2025-02-11 11:30:00,73.25,73.34,73.01,73.06,40591.0,73.25,73.34,73.01,73.06,40591.0
2025-02-11 12:00:00,73.06,73.21,72.92,73.05,22225.0,73.06,73.21,72.92,73.05,22225.0
2025-02-11 12:30:00,73.04,73.09,72.75,72.97,28120.0,73.04,73.09,72.75,72.97,28120.0
2025-02-11 13:00:00,72.99,73.2,72.68,72.68,36039.0,72.99,73.2,72.68,72.68,36039.0
2025-02-11 13:30:00,72.69,72.69,72.2,72.29,63166.0,72.69,72.69,72.2,72.29,63166.0
2025-02-11 14:00:00,72.3,72.62,72.22,72.37,61036.0,72.3,72.62,72.22,72.37,61036.0
2025-02-11 14:30:00,72.36,72.47,72.2,72.39,34287.0,72.36,72.47,72.2,72.39,34287.0
2025-02-11 15:00:00,72.4,72.43,72.02,72.06,71865.0,72.4,72.43,72.02,72.06,71865.0
2025-02-11 15:30:00,72.06,72.64,72.06,72.24,244573.0,72.06,72.64,72.06,72.24,244573.0
2025-02-12 09:30:00,71.55,71.98,70.28,70.52,101104.0,71.55,71.98,70.28,70.52,101104.0
2025-02-12 10:00:00,70.56,71.07,70.23,70.94,71628.0,70.56,71.07,70.23,70.94,71628.0
2025-02-12 10:30:00,70.95,71.49,70.81,71.33,65364.0,70.95,71.49,70.81,71.33,65364.0
2025-02-12 11:00:00,71.28,71.54,71.0,71.53,58811.0,71.28,71.54,71.0,71.53,58811.0
2025-02-12 11:30:00,71.52,72.0,71.45,71.78,65842.0,71.52,72.0,71.45,71.78,65842.0
2025-02-12 12:00:00,71.78,71.94,71.61,71.9,46338.0,71.78,71.94,71.61,71.9,46338.0
2025-02-12 12:30:00,71.89,71.93,71.67,71.72,40976.0,71.89,71.93,71.67,71.72,40976.0
2025-02-12 13:00:00,71.72,71.76,71.52,71.56,31600.0,71.72,71.76,71.52,71.56,31600.0
2025-02-12 13:30:00,71.52,71.71,71.39,71.39,61613.0,71.52,71.71,71.39,71.39,61613.0
2025-02-12 14:00:00,71.41,71.48,71.15,71.39,92818.0,71.41,71.48,71.15,71.39,92818.0
2025-02-12 14:30:00,71.36,71.8,71.35,71.73,49389.0,71.36,71.8,71.35,71.73,49389.0
2025-02-12 15:00:00,71.76,71.84,71.53,71.55,44055.0,71.76,71.84,71.53,71.55,44055.0
2025-02-12 15:30:00,71.55,71.98,71.54,71.79,196063.0,71.55,71.98,71.54,71.79,196063.0
2025-02-13 09:30:00,72.45,72.71,71.63,71.74,49128.0,72.45,72.71,71.63,71.74,49128.0
2025-02-13 10:00:00,71.79,72.87,71.67,72.68,52543.0,71.79,72.87,71.67,72.68,52543.0
2025-02-13 10:30:00,72.68,72.91,72.25,72.5,31690.0,72.68,72.91,72.25,72.5,31690.0
2025-02-13 11:00:00,72.51,72.75,72.44,72.65,41887.0,72.51,72.75,72.44,72.65,41887.0
2025-02-13 11:30:00,72.66,72.77,72.53,72.73,23420.0,72.66,72.77,72.53,72.73,23420.0
2025-02-13 12:00:00,72.71,73.06,72.67,72.82,58679.0,72.71,73.06,72.67,72.82,58679.0
2025-02-13 12:30:00,72.79,72.94,72.05,72.06,57492.0,72.79,72.94,72.05,72.06,57492.0
2025-02-13 13:00:00,72.09,72.2,71.89,72.03,46954.0,72.09,72.2,71.89,72.03,46954.0
2025-02-13 13:30:00,72.05,72.15,71.89,72.04,26087.0,72.05,72.15,71.89,72.04,26087.0
2025-02-13 14:00:00,72.02,72.53,71.95,72.43,61208.0,72.02,72.53,71.95,72.43,61208.0
2025-02-13 14:30:00,72.43,72.74,72.33,72.65,66355.0,72.43,72.74,72.33,72.65,66355.0
2025-02-13 15:00:00,72.63,72.7,72.17,72.17,39114.0,72.63,72.7,72.17,72.17,39114.0
2025-02-13 15:30:00,72.18,72.22,71.92,72.04,188659.0,72.18,72.22,71.92,72.04,188659.0
2025-02-14 09:30:00,72.72,73.11,71.8,71.9,66045.0,72.72,73.11,71.8,71.9,66045.0
2025-02-14 10:00:00,71.91,72.14,71.22,71.37,48261.0,71.91,72.14,71.22,71.37,48261.0
2025-02-14 10:30:00,71.39,71.75,71.28,71.58,32343.0,71.39,71.75,71.28,71.58,32343.0
2025-02-14 11:00:00,71.62,71.74,71.16,71.17,88593.0,71.62,71.74,71.16,71.17,88593.0
2025-02-14 11:30:00,71.16,71.42,71.12,71.41,43193.0,71.16,71.42,71.12,71.41,43193.0
2025-02-14 12:00:00,71.41,71.49,71.27,71.42,24027.0,71.41,71.49,71.27,71.42,24027.0
2025-02-14 12:30:00,71.42,71.45,71.26,71.32,24091.0,71.42,71.45,71.26,71.32,24091.0
2025-02-14 13:00:00,71.36,71.37,71.06,71.2,40328.0,71.36,71.37,71.06,71.2,40328.0
2025-02-14 13:30:00,71.2,71.46,71.19,71.23,67279.0,71.2,71.46,71.19,71.23,67279.0
2025-02-14 14:00:00,71.24,71.51,71.24,71.42,65453.0,71.24,71.51,71.24,71.42,65453.0
2025-02-14 14:30:00,71.43,71.64,71.36,71.62,32468.0,71.43,71.64,71.36,71.62,32468.0
2025-02-14 15:00:00,71.63,71.77,71.55,71.65,46636.0,71.63,71.77,71.55,71.65,46636.0
2025-02-14 15:30:00,71.65,71.91,71.46,71.57,208045.0,71.65,71.91,71.46,71.57,208045.0
2025-02-18 09:30:00,71.75,74.12,71.35,73.57,248041.0,71.75,74.12,71.35,73.57,248041.0
2025-02-18 10:00:00,73.6,75.08,73.44,74.94,175462.0,73.6,75.08,73.44,74.94,175462.0
2025-02-18 10:30:00,74.96,75.04,74.51,74.72,119045.0,74.96,75.04,74.51,74.72,119045.0
2025-02-18 11:00:00,74.7,75.04,74.6,74.78,207891.0,74.7,75.04,74.6,74.78,207891.0
2025-02-18 11:30:00,74.81,75.53,74.62,74.66,162479.0,74.81,75.53,74.62,74.66,162479.0
2025-02-18 12:00:00,74.66,75.29,74.49,75.02,72165.0,74.66,75.29,74.49,75.02,72165.0
2025-02-18 12:30:00,75.03,75.05,74.2,74.22,316067.0,75.03,75.05,74.2,74.22,316067.0
2025-02-18 13:00:00,74.26,74.5,74.08,74.41,56444.0,74.26,74.5,74.08,74.41,56444.0
2025-02-18 13:30:00,74.4,74.47,73.58,73.71,131355.0,74.4,74.47,73.58,73.71,131355.0
2025-02-18 14:00:00,73.74,73.82,73.53,73.68,203255.0,73.74,73.82,73.53,73.68,203255.0
2025-02-18 14:30:00,73.68,74.0,73.48,73.51,168382.0,73.68,74.0,73.48,73.51,168382.0
2025-02-18 15:00:00,73.5,73.97,73.46,73.97,146973.0,73.5,73.97,73.46,73.97,146973.0
2025-02-18 15:30:00,73.98,74.58,73.82,74.53,789532.0,73.98,74.58,73.82,74.53,789532.0
2025-02-19 09:30:00,74.2,75.03,74.05,74.9,174622.0,74.2,75.03,74.05,74.9,174622.0
2025-02-19 10:00:00,74.97,75.31,74.75,75.14,149108.0,74.97,75.31,74.75,75.14,149108.0
2025-02-19 10:30:00,75.16,75.29,74.79,74.82,90169.0,75.16,75.29,74.79,74.82,90169.0
2025-02-19 11:00:00,74.79,75.13,74.68,74.83,97959.0,74.79,75.13,74.68,74.83,97959.0
2025-02-19 11:30:00,74.86,74.88,74.46,74.57,61011.0,74.86,74.88,74.46,74.57,61011.0
2025-02-19 12:00:00,74.59,74.85,74.58,74.61,78555.0,74.59,74.85,74.58,74.61,78555.0
2025-02-19 12:30:00,74.59,74.83,74.54,74.71,39030.0,74.59,74.83,74.54,74.71,39030.0
2025-02-19 13:00:00,74.74,74.78,74.52,74.56,51990.0,74.74,74.78,74.52,74.56,51990.0
2025-02-19 13:30:00,74.56,74.65,74.26,74.29,104933.0,74.56,74.65,74.26,74.29,104933.0
2025-02-19 14:00:00,74.26,74.83,74.25,74.77,71009.0,74.26,74.83,74.25,74.77,71009.0
2025-02-19 14:30:00,74.79,74.98,74.73,74.95,55952.0,74.79,74.98,74.73,74.95,55952.0
2025-02-19 15:00:00,74.95,75.7,74.87,75.56,169543.0,74.95,75.7,74.87,75.56,169543.0
2025-02-19 15:30:00,75.58,75.71,75.09,75.6,347985.0,75.58,75.71,75.09,75.6,347985.0
2025-02-20 09:30:00,75.11,75.26,74.37,74.59,71434.0,75.11,75.26,74.37,74.59,71434.0
2025-02-20 10:00:00,74.65,75.04,73.02,73.1,88829.0,74.65,75.04,73.02,73.1,88829.0
2025-02-20 10:30:00,73.08,73.19,72.47,72.81,123656.0,73.08,73.19,72.47,72.81,123656.0
2025-02-20 11:00:00,72.87,72.87,71.7,71.7,120640.0,72.87,72.87,71.7,71.7,120640.0
2025-02-20 11:30:00,71.74,71.81,71.29,71.44,179663.0,71.74,71.81,71.29,71.44,179663.0
2025-02-20 12:00:00,71.42,71.51,70.88,71.49,196015.0,71.42,71.51,70.88,71.49,196015.0
2025-02-20 12:30:00,71.45,72.04,71.34,71.72,118036.0,71.45,72.04,71.34,71.72,118036.0
2025-02-20 13:00:00,71.67,72.27,71.67,72.11,107749.0,71.67,72.27,71.67,72.11,107749.0
2025-02-20 13:30:00,72.11,79.8,72.1,76.84,3500429.0,72.11,79.8,72.1,76.84,3500429.0
2025-02-20 14:00:00,76.84,77.32,75.9,76.32,719033.0,76.84,77.32,75.9,76.32,719033.0
2025-02-20 14:30:00,76.26,76.39,75.45,75.75,509206.0,76.26,76.39,75.45,75.75,509206.0
2025-02-20 15:00:00,75.75,75.89,75.43,75.81,192196.0,75.75,75.89,75.43,75.81,192196.0
2025-02-20 15:30:00,75.78,76.48,75.49,76.31,668739.0,75.78,76.48,75.49,76.31,668739.0
2025-02-21 09:30:00,76.29,76.57,75.0,75.65,217927.0,76.29,76.57,75.0,75.65,217927.0
2025-02-21 10:00:00,75.59,75.63,74.76,75.03,256953.0,75.59,75.63,74.76,75.03,256953.0
2025-02-21 10:30:00,75.1,75.37,74.79,75.22,112816.0,75.1,75.37,74.79,75.22,112816.0
2025-02-21 11:00:00,75.27,75.67,75.19,75.36,89348.0,75.27,75.67,75.19,75.36,89348.0
2025-02-21 11:30:00,75.35,75.47,75.15,75.28,44018.0,75.35,75.47,75.15,75.28,44018.0
2025-02-21 12:00:00,75.28,75.54,74.96,75.26,134295.0,75.28,75.54,74.96,75.26,134295.0
2025-02-21 12:30:00,75.29,75.29,74.18,74.19,165982.0,75.29,75.29,74.18,74.19,165982.0
2025-02-21 13:00:00,74.16,74.47,73.96,74.17,104830.0,74.16,74.47,73.96,74.17,104830.0
2025-02-21 13:30:00,74.16,74.27,73.3,74.27,160714.0,74.16,74.27,73.3,74.27,160714.0
2025-02-21 14:00:00,74.25,74.45,74.16,74.18,149323.0,74.25,74.45,74.16,74.18,149323.0
2025-02-21 14:30:00,74.19,74.56,73.79,73.89,157725.0,74.19,74.56,73.79,73.89,157725.0
2025-02-21 15:00:00,73.85,74.5,73.45,74.12,125153.0,73.85,74.5,73.45,74.12,125153.0
2025-02-21 15:30:00,74.21,75.09,74.11,74.98,584967.0,74.21,75.09,74.11,74.98,584967.0
2025-02-24 09:30:00,74.96,75.29,73.33,73.41,153305.0,74.96,75.29,73.33,73.41,153305.0
2025-02-24 10:00:00,73.49,74.84,73.06,74.66,141218.0,73.49,74.84,73.06,74.66,141218.0
2025-02-24 10:30:00,74.65,75.39,74.57,75.01,93323.0,74.65,75.39,74.57,75.01,93323.0
2025-02-24 11:00:00,74.95,75.22,74.65,74.97,106639.0,74.95,75.22,74.65,74.97,106639.0
2025-02-24 11:30:00,74.97,75.14,74.63,74.96,151488.0,74.97,75.14,74.63,74.96,151488.0
2025-02-24 12:00:00,74.96,75.33,74.58,74.86,56673.0,74.96,75.33,74.58,74.86,56673.0
2025-02-24 12:30:00,74.88,75.12,74.75,74.83,35367.0,74.88,75.12,74.75,74.83,35367.0
2025-02-24 13:00:00,74.84,74.92,74.55,74.79,78184.0,74.84,74.92,74.55,74.79,78184.0
2025-02-24 13:30:00,74.79,75.18,74.74,75.03,57068.0,74.79,75.18,74.74,75.03,57068.0
2025-02-24 14:00:00,75.08,75.55,75.0,75.36,72193.0,75.08,75.55,75.0,75.36,72193.0
2025-02-24 14:30:00,75.4,75.5,74.98,75.14,89988.0,75.4,75.5,74.98,75.14,89988.0
2025-02-24 15:00:00,75.17,75.54,75.13,75.39,77260.0,75.17,75.54,75.13,75.39,77260.0
2025-02-24 15:30:00,75.35,75.66,74.95,75.31,348079.0,75.35,75.66,74.95,75.31,348079.0
2025-02-25 09:30:00,75.26,76.46,75.2,75.63,201817.0,75.26,76.46,75.2,75.63,201817.0
2025-02-25 10:00:00,75.58,75.63,74.52,74.83,121431.0,75.58,75.63,74.52,74.83,121431.0
2025-02-25 10:30:00,74.86,75.63,74.44,75.49,111403.0,74.86,75.63,74.44,75.49,111403.0
2025-02-25 11:00:00,75.45,75.74,75.11,75.27,94020.0,75.45,75.74,75.11,75.27,94020.0
2025-02-25 11:30:00,75.23,75.39,74.83,75.05,56211.0,75.23,75.39,74.83,75.05,56211.0
2025-02-25 12:00:00,75.08,75.3,74.77,75.11,73834.0,75.08,75.3,74.77,75.11,73834.0
2025-02-25 12:30:00,75.14,75.22,74.92,75.08,31120.0,75.14,75.22,74.92,75.08,31120.0
2025-02-25 13:00:00,75.08,75.76,75.07,75.5,55977.0,75.08,75.76,75.07,75.5,55977.0
2025-02-25 13:30:00,75.57,75.74,75.44,75.53,39452.0,75.57,75.74,75.44,75.53,39452.0
2025-02-25 14:00:00,75.54,75.73,75.11,75.11,38342.0,75.54,75.73,75.11,75.11,38342.0
2025-02-25 14:30:00,75.14,75.46,75.04,75.32,93446.0,75.14,75.46,75.04,75.32,93446.0
2025-02-25 15:00:00,75.28,76.06,75.22,75.88,100145.0,75.28,76.06,75.22,75.88,100145.0
2025-02-25 15:30:00,75.83,76.38,75.68,76.22,239060.0,75.83,76.38,75.68,76.22,239060.0
2025-02-26 09:30:00,76.15,76.49,74.57,74.97,122441.0,76.15,76.49,74.57,74.97,122441.0
2025-02-26 10:00:00,74.97,75.42,74.72,75.05,96811.0,74.97,75.42,74.72,75.05,96811.0
2025-02-26 10:30:00,75.1,75.59,75.07,75.23,53039.0,75.1,75.59,75.07,75.23,53039.0
2025-02-26 11:00:00,75.2,75.32,74.42,74.52,65860.0,75.2,75.32,74.42,74.52,65860.0
2025-02-26 11:30:00,74.53,74.66,74.2,74.25,84645.0,74.53,74.66,74.2,74.25,84645.0
2025-02-26 12:00:00,74.25,74.48,74.13,74.44,110739.0,74.25,74.48,74.13,74.44,110739.0
2025-02-26 12:30:00,74.49,74.65,73.88,74.12,63166.0,74.49,74.65,73.88,74.12,63166.0
2025-02-26 13:00:00,74.09,74.23,73.76,73.84,66069.0,74.09,74.23,73.76,73.84,66069.0
2025-02-26 13:30:00,73.84,74.11,73.71,73.89,37901.0,73.84,74.11,73.71,73.89,37901.0
2025-02-26 14:00:00,73.91,74.05,73.67,73.94,57488.0,73.91,74.05,73.67,73.94,57488.0
2025-02-26 14:30:00,73.96,74.52,73.96,74.28,43109.0,73.96,74.52,73.96,74.28,43109.0
2025-02-26 15:00:00,74.29,74.34,73.96,73.98,64158.0,74.29,74.34,73.96,73.98,64158.0
2025-02-26 15:30:00,74.01,74.45,74.01,74.17,235438.0,74.01,74.45,74.01,74.17,235438.0
2025-02-27 09:30:00,73.62,73.62,72.09,72.36,225656.0,73.62,73.62,72.09,72.36,225656.0
2025-02-27 10:00:00,72.37,73.1,72.23,72.67,175399.0,72.37,73.1,72.23,72.67,175399.0
2025-02-27 10:30:00,72.63,73.48,72.55,73.29,66436.0,72.63,73.48,72.55,73.29,66436.0
2025-02-27 11:00:00,73.21,73.61,73.14,73.17,32103.0,73.21,73.61,73.14,73.17,32103.0
2025-02-27 11:30:00,73.13,73.51,73.1,73.3,49996.0,73.13,73.51,73.1,73.3,49996.0
2025-02-27 12:00:00,73.28,73.62,73.27,73.58,85567.0,73.28,73.62,73.27,73.58,85567.0
2025-02-27 12:30:00,73.56,73.91,73.56,73.78,70086.0,73.56,73.91,73.56,73.78,70086.0
2025-02-27 13:00:00,73.85,74.43,73.82,74.41,54357.0,73.85,74.43,73.82,74.41,54357.0
2025-02-27 13:30:00,74.41,74.6,74.18,74.37,175438.0,74.41,74.6,74.18,74.37,175438.0
2025-02-27 14:00:00,74.3,74.45,73.82,73.88,48691.0,74.3,74.45,73.82,73.88,48691.0
2025-02-27 14:30:00,73.86,73.99,73.3,73.54,116769.0,73.86,73.99,73.3,73.54,116769.0
2025-02-27 15:00:00,73.55,73.73,73.44,73.52,66698.0,73.55,73.73,73.44,73.52,66698.0
2025-02-27 15:30:00,73.53,73.63,73.08,73.16,281319.0,73.53,73.63,73.08,73.16,281319.0
2025-02-28 09:30:00,73.45,73.65,72.05,72.78,127190.0,73.45,73.65,72.05,72.78,127190.0
2025-02-28 10:00:00,72.71,72.81,72.06,72.68,59337.0,72.71,72.81,72.06,72.68,59337.0
2025-02-28 10:30:00,72.71,73.31,72.44,72.67,68375.0,72.71,73.31,72.44,72.67,68375.0
2025-02-28 11:00:00,72.59,72.6,72.14,72.16,38454.0,72.59,72.6,72.14,72.16,38454.0
2025-02-28 11:30:00,72.17,72.45,72.08,72.18,31067.0,72.17,72.45,72.08,72.18,31067.0
2025-02-28 12:00:00,72.13,72.72,72.04,72.46,60502.0,72.13,72.72,72.04,72.46,60502.0
2025-02-28 12:30:00,72.45,72.55,72.12,72.16,43516.0,72.45,72.55,72.12,72.16,43516.0
2025-02-28 13:00:00,72.17,72.42,72.04,72.22,53867.0,72.17,72.42,72.04,72.22,53867.0
2025-02-28 13:30:00,72.26,72.64,72.13,72.18,72607.0,72.26,72.64,72.13,72.18,72607.0
2025-02-28 14:00:00,72.19,72.36,72.16,72.3,76743.0,72.19,72.36,72.16,72.3,76743.0
2025-02-28 14:30:00,72.31,72.65,72.27,72.49,26557.0,72.31,72.65,72.27,72.49,26557.0
2025-02-28 15:00:00,72.52,72.69,72.44,72.49,101943.0,72.52,72.69,72.44,72.49,101943.0
2025-02-28 15:30:00,72.52,73.26,72.44,72.86,269065.0,72.52,73.26,72.44,72.86,269065.0
2025-03-03 09:30:00,72.61,73.42,72.23,72.4,162401.0,72.61,73.42,72.23,72.4,162401.0
2025-03-03 10:00:00,72.34,72.79,71.91,71.98,129129.0,72.34,72.79,71.91,71.98,129129.0
2025-03-03 10:30:00,72.02,72.28,71.39,71.39,74088.0,72.02,72.28,71.39,71.39,74088.0
2025-03-03 11:00:00,71.42,71.56,70.92,70.97,134251.0,71.42,71.56,70.92,70.97,134251.0
2025-03-03 11:30:00,70.91,71.07,70.69,71.03,123815.0,70.91,71.07,70.69,71.03,123815.0
2025-03-03 12:00:00,71.01,71.6,71.01,71.43,80998.0,71.01,71.6,71.01,71.43,80998.0
2025-03-03 12:30:00,71.43,71.6,71.22,71.28,53960.0,71.43,71.6,71.22,71.28,53960.0
2025-03-03 13:00:00,71.23,71.3,70.73,70.74,63488.0,71.23,71.3,70.73,70.74,63488.0
2025-03-03 13:30:00,70.76,71.11,70.54,70.6,85765.0,70.76,71.11,70.54,70.6,85765.0
2025-03-03 14:00:00,70.55,70.66,70.19,70.31,99925.0,70.55,70.66,70.19,70.31,99925.0
2025-03-03 14:30:00,70.33,70.33,69.66,69.66,97134.0,70.33,70.33,69.66,69.66,97134.0
2025-03-03 15:00:00,69.65,69.65,68.63,68.71,188311.0,69.65,69.65,68.63,68.71,188311.0
2025-03-03 15:30:00,68.71,68.9,68.05,68.82,763359.0,68.71,68.9,68.05,68.82,763359.0
2025-03-04 09:30:00,66.96,66.98,64.3,64.88,653382.0,66.96,66.98,64.3,64.88,653382.0
2025-03-04 10:00:00,64.91,66.87,64.66,66.67,408598.0,64.91,66.87,64.66,66.67,408598.0
2025-03-04 10:30:00,66.67,67.25,66.2,66.61,171119.0,66.67,67.25,66.2,66.61,171119.0
2025-03-04 11:00:00,66.61,67.21,66.05,66.59,263059.0,66.61,67.21,66.05,66.59,263059.0
2025-03-04 11:30:00,66.65,67.16,66.56,66.8,120303.0,66.65,67.16,66.56,66.8,120303.0
2025-03-04 12:00:00,66.79,67.15,66.51,67.09,167664.0,66.79,67.15,66.51,67.09,167664.0
2025-03-04 12:30:00,67.11,67.46,66.91,67.06,108335.0,67.11,67.46,66.91,67.06,108335.0
2025-03-04 13:00:00,67.01,67.58,66.97,67.4,85115.0,67.01,67.58,66.97,67.4,85115.0
2025-03-04 13:30:00,67.37,67.82,67.23,67.73,85764.0,67.37,67.82,67.23,67.73,85764.0
2025-03-04 14:00:00,67.73,68.03,67.51,67.56,78656.0,67.73,68.03,67.51,67.56,78656.0
2025-03-04 14:30:00,67.57,67.8,67.39,67.7,66426.0,67.57,67.8,67.39,67.7,66426.0
2025-03-04 15:00:00,67.67,68.14,67.39,67.75,137588.0,67.67,68.14,67.39,67.75,137588.0
2025-03-04 15:30:00,67.73,67.75,66.66,66.67,560790.0,67.73,67.75,66.66,66.67,560790.0
2025-03-05 09:30:00,67.39,67.7,66.5,67.19,145911.0,67.39,67.7,66.5,67.19,145911.0
2025-03-05 10:00:00,67.26,67.92,67.25,67.48,85368.0,67.26,67.92,67.25,67.48,85368.0
2025-03-05 10:30:00,67.44,68.03,67.27,67.89,165523.0,67.44,68.03,67.27,67.89,165523.0
2025-03-05 11:00:00,67.83,68.67,67.82,68.2,201185.0,67.83,68.67,67.82,68.2,201185.0
2025-03-05 11:30:00,68.18,68.46,67.99,68.01,321846.0,68.18,68.46,67.99,68.01,321846.0
2025-03-05 12:00:00,68.07,68.59,68.0,68.5,209716.0,68.07,68.59,68.0,68.5,209716.0
2025-03-05 12:30:00,68.42,68.54,66.74,67.32,287856.0,68.42,68.54,66.74,67.32,287856.0
2025-03-05 13:00:00,67.31,68.63,67.31,68.59,128271.0,67.31,68.63,67.31,68.59,128271.0
2025-03-05 13:30:00,68.6,69.02,68.5,68.84,208739.0,68.6,69.02,68.5,68.84,208739.0
2025-03-05 14:00:00,68.82,69.12,68.67,68.99,165850.0,68.82,69.12,68.67,68.99,165850.0
2025-03-05 14:30:00,69.0,69.44,69.0,69.19,95197.0,69.0,69.44,69.0,69.19,95197.0
2025-03-05 15:00:00,69.15,69.75,69.14,69.74,162709.0,69.15,69.75,69.14,69.74,162709.0
2025-03-05 15:30:00,69.71,70.23,69.44,70.16,503722.0,69.71,70.23,69.44,70.16,503722.0
2025-03-06 09:30:00,70.03,70.61,69.37,69.8,198806.0,70.03,70.61,69.37,69.8,198806.0
2025-03-06 10:00:00,69.94,71.04,69.77,69.97,115337.0,69.94,71.04,69.77,69.97,115337.0
2025-03-06 10:30:00,70.05,71.05,69.86,71.03,105898.0,70.05,71.05,69.86,71.03,105898.0
2025-03-06 11:00:00,71.01,71.53,70.34,70.42,199727.0,71.01,71.53,70.34,70.42,199727.0
2025-03-06 11:30:00,70.62,70.81,70.15,70.29,140832.0,70.62,70.81,70.15,70.29,140832.0
2025-03-06 12:00:00,70.34,70.65,69.74,69.85,151345.0,70.34,70.65,69.74,69.85,151345.0
2025-03-06 12:30:00,69.86,70.13,69.7,70.13,49370.0,69.86,70.13,69.7,70.13,49370.0
2025-03-06 13:00:00,70.09,70.17,69.86,69.9,45076.0,70.09,70.17,69.86,69.9,45076.0
2025-03-06 13:30:00,69.94,70.02,69.56,69.72,57399.0,69.94,70.02,69.56,69.72,57399.0
2025-03-06 14:00:00,69.72,70.0,69.48,69.48,61667.0,69.72,70.0,69.48,69.48,61667.0
2025-03-06 14:30:00,69.48,70.02,69.3,69.3,76364.0,69.48,70.02,69.3,69.3,76364.0
2025-03-06 15:00:00,69.29,69.61,69.2,69.58,132552.0,69.29,69.61,69.2,69.58,132552.0
2025-03-06 15:30:00,69.61,69.93,69.07,69.17,404106.0,69.61,69.93,69.07,69.17,404106.0
2025-03-07 09:30:00,68.27,69.74,68.16,69.59,94983.0,68.27,69.74,68.16,69.59,94983.0
2025-03-07 10:00:00,69.62,70.21,69.03,69.6,121333.0,69.62,70.21,69.03,69.6,121333.0
2025-03-07 10:30:00,69.34,69.34,68.6,68.94,64380.0,69.34,69.34,68.6,68.94,64380.0
2025-03-07 11:00:00,68.92,69.16,68.45,68.63,64004.0,68.92,69.16,68.45,68.63,64004.0
2025-03-07 11:30:00,68.67,68.67,68.05,68.37,57383.0,68.67,68.67,68.05,68.37,57383.0
2025-03-07 12:00:00,68.35,68.43,67.61,67.69,100610.0,68.35,68.43,67.61,67.69,100610.0
2025-03-07 12:30:00,67.69,68.51,67.61,68.12,114368.0,67.69,68.51,67.61,68.12,114368.0
2025-03-07 13:00:00,68.09,68.92,68.08,68.65,170498.0,68.09,68.92,68.08,68.65,170498.0
2025-03-07 13:30:00,68.65,69.13,68.63,68.98,90175.0,68.65,69.13,68.63,68.98,90175.0
2025-03-07 14:00:00,68.97,69.24,68.87,69.02,126594.0,68.97,69.24,68.87,69.02,126594.0
2025-03-07 14:30:00,69.01,69.12,68.76,68.9,207248.0,69.01,69.12,68.76,68.9,207248.0
2025-03-07 15:00:00,68.93,69.25,68.81,69.14,125173.0,68.93,69.25,68.81,69.14,125173.0
2025-03-07 15:30:00,69.17,69.54,68.87,69.02,270834.0,69.17,69.54,68.87,69.02,270834.0
2025-03-10 09:30:00,68.99,69.86,68.57,68.83,172715.0,68.99,69.86,68.57,68.83,172715.0
2025-03-10 10:00:00,68.74,68.9,67.53,68.12,128526.0,68.74,68.9,67.53,68.12,128526.0
2025-03-10 10:30:00,68.18,68.39,67.61,68.08,65597.0,68.18,68.39,67.61,68.08,65597.0
2025-03-10 11:00:00,68.11,68.77,68.08,68.54,98291.0,68.11,68.77,68.08,68.54,98291.0
2025-03-10 11:30:00,68.5,68.55,68.19,68.34,80346.0,68.5,68.55,68.19,68.34,80346.0
2025-03-10 12:00:00,68.35,68.63,67.99,68.18,96212.0,68.35,68.63,67.99,68.18,96212.0
2025-03-10 12:30:00,68.18,68.49,67.96,68.01,88708.0,68.18,68.49,67.96,68.01,88708.0
2025-03-10 13:00:00,68.01,68.07,67.72,67.72,99612.0,68.01,68.07,67.72,67.72,99612.0
2025-03-10 13:30:00,67.72,67.84,67.36,67.52,66873.0,67.72,67.84,67.36,67.52,66873.0
2025-03-10 14:00:00,67.5,67.62,67.24,67.31,76273.0,67.5,67.62,67.24,67.31,76273.0
2025-03-10 14:30:00,67.33,67.37,66.94,67.02,131027.0,67.33,67.37,66.94,67.02,131027.0
2025-03-10 15:00:00,67.0,67.48,66.77,67.3,69103.0,67.0,67.48,66.77,67.3,69103.0
2025-03-10 15:30:00,67.31,67.74,67.26,67.48,273964.0,67.31,67.74,67.26,67.48,273964.0
2025-03-11 09:30:00,67.5,67.75,66.13,66.2,86922.0,67.5,67.75,66.13,66.2,86922.0
2025-03-11 10:00:00,66.13,66.54,65.65,66.18,105048.0,66.13,66.54,65.65,66.18,105048.0
2025-03-11 10:30:00,66.28,66.93,66.18,66.41,60075.0,66.28,66.93,66.18,66.41,60075.0
2025-03-11 11:00:00,66.31,66.94,66.22,66.73,84641.0,66.31,66.94,66.22,66.73,84641.0
2025-03-11 11:30:00,66.73,66.97,66.58,66.59,43092.0,66.73,66.97,66.58,66.59,43092.0
2025-03-11 12:00:00,66.58,66.64,65.48,65.56,70995.0,66.58,66.64,65.48,65.56,70995.0
2025-03-11 12:30:00,65.55,65.72,65.23,65.27,62300.0,65.55,65.72,65.23,65.27,62300.0
2025-03-11 13:00:00,65.23,65.26,64.73,64.84,96252.0,65.23,65.26,64.73,64.84,96252.0
2025-03-11 13:30:00,64.84,65.1,64.58,64.79,87797.0,64.84,65.1,64.58,64.79,87797.0
2025-03-11 14:00:00,64.83,65.29,64.69,65.21,150680.0,64.83,65.29,64.69,65.21,150680.0
2025-03-11 14:30:00,65.19,65.91,65.03,65.66,99845.0,65.19,65.91,65.03,65.66,99845.0
2025-03-11 15:00:00,65.61,65.81,65.43,65.66,62310.0,65.61,65.81,65.43,65.66,62310.0
2025-03-11 15:30:00,65.63,65.88,65.55,65.66,250643.0,65.63,65.88,65.55,65.66,250643.0
2025-03-12 09:30:00,65.81,66.75,65.77,66.16,233433.0,65.81,66.75,65.77,66.16,233433.0
2025-03-12 10:00:00,66.12,66.26,65.46,65.7,302512.0,66.12,66.26,65.46,65.7,302512.0
2025-03-12 10:30:00,65.7,65.85,65.27,65.27,82979.0,65.7,65.85,65.27,65.27,82979.0
2025-03-12 11:00:00,65.36,65.41,64.9,65.09,80578.0,65.36,65.41,64.9,65.09,80578.0
2025-03-12 11:30:00,65.09,65.43,65.05,65.26,70119.0,65.09,65.43,65.05,65.26,70119.0
2025-03-12 12:00:00,65.26,65.37,64.83,64.92,83995.0,65.26,65.37,64.83,64.92,83995.0
2025-03-12 12:30:00,64.89,65.1,64.28,64.28,95603.0,64.89,65.1,64.28,64.28,95603.0
2025-03-12 13:00:00,64.31,64.76,64.2,64.71,106174.0,64.31,64.76,64.2,64.71,106174.0
2025-03-12 13:30:00,64.71,64.74,63.96,64.0,120174.0,64.71,64.74,63.96,64.0,120174.0
2025-03-12 14:00:00,64.0,64.16,63.6,63.76,145900.0,64.0,64.16,63.6,63.76,145900.0
2025-03-12 14:30:00,63.72,63.77,63.3,63.43,240663.0,63.72,63.77,63.3,63.43,240663.0
2025-03-12 15:00:00,63.44,63.44,62.84,62.88,211913.0,63.44,63.44,62.84,62.88,211913.0
2025-03-12 15:30:00,62.89,62.9,61.8,61.89,814412.0,62.89,62.9,61.8,61.89,814412.0
2025-03-13 09:30:00,62.47,66.49,62.47,66.01,890237.0,62.47,66.49,62.47,66.01,890237.0
2025-03-13 10:00:00,66.07,67.04,65.8,66.56,488337.0,66.07,67.04,65.8,66.56,488337.0
2025-03-13 10:30:00,66.59,66.83,65.19,65.51,350482.0,66.59,66.83,65.19,65.51,350482.0
2025-03-13 11:00:00,65.6,65.99,65.35,65.65,117978.0,65.6,65.99,65.35,65.65,117978.0
2025-03-13 11:30:00,65.64,65.93,65.28,65.58,98143.0,65.64,65.93,65.28,65.58,98143.0
2025-03-13 12:00:00,65.59,66.1,65.55,65.81,118375.0,65.59,66.1,65.55,65.81,118375.0
2025-03-13 12:30:00,65.76,66.04,65.36,65.55,80180.0,65.76,66.04,65.36,65.55,80180.0
2025-03-13 13:00:00,65.55,65.79,65.09,65.27,101044.0,65.55,65.79,65.09,65.27,101044.0
2025-03-13 13:30:00,65.27,65.27,64.33,64.5,172687.0,65.27,65.27,64.33,64.5,172687.0
2025-03-13 14:00:00,64.47,65.07,64.45,64.91,132913.0,64.47,65.07,64.45,64.91,132913.0
2025-03-13 14:30:00,64.97,65.2,64.88,65.08,136504.0,64.97,65.2,64.88,65.08,136504.0
2025-03-13 15:00:00,65.04,65.17,64.5,65.03,161309.0,65.04,65.17,64.5,65.03,161309.0
2025-03-13 15:30:00,65.02,66.07,64.94,65.99,555858.0,65.02,66.07,64.94,65.99,555858.0
2025-03-14 09:30:00,66.59,66.7,64.98,65.92,167062.0,66.59,66.7,64.98,65.92,167062.0
2025-03-14 10:00:00,65.87,65.97,64.68,65.2,120081.0,65.87,65.97,64.68,65.2,120081.0
2025-03-14 10:30:00,65.2,65.48,64.94,65.27,61155.0,65.2,65.48,64.94,65.27,61155.0
2025-03-14 11:00:00,65.27,65.58,65.19,65.2,100430.0,65.27,65.58,65.19,65.2,100430.0
2025-03-14 11:30:00,65.22,65.54,64.8,64.85,90304.0,65.22,65.54,64.8,64.85,90304.0
2025-03-14 12:00:00,64.85,64.89,64.6,64.82,81261.0,64.85,64.89,64.6,64.82,81261.0
2025-03-14 12:30:00,64.82,65.32,64.75,65.23,91057.0,64.82,65.32,64.75,65.23,91057.0
2025-03-14 13:00:00,65.31,65.84,65.29,65.43,83586.0,65.31,65.84,65.29,65.43,83586.0
2025-03-14 13:30:00,65.41,65.65,65.35,65.36,53553.0,65.41,65.65,65.35,65.36,53553.0
2025-03-14 14:00:00,65.37,65.53,64.95,64.96,101023.0,65.37,65.53,64.95,64.96,101023.0
2025-03-14 14:30:00,65.0,65.09,64.77,64.86,100755.0,65.0,65.09,64.77,64.86,100755.0
2025-03-14 15:00:00,64.87,65.07,64.44,64.45,417078.0,64.87,65.07,64.44,64.45,417078.0
2025-03-14 15:30:00,64.45,64.72,64.41,64.55,406908.0,64.45,64.72,64.41,64.55,406908.0
2025-03-17 09:30:00,64.82,66.27,64.78,65.27,160201.0,64.82,66.27,64.78,65.27,160201.0
2025-03-17 10:00:00,65.14,65.96,64.87,65.79,107794.0,65.14,65.96,64.87,65.79,107794.0
2025-03-17 10:30:00,65.78,66.12,65.66,65.91,83345.0,65.78,66.12,65.66,65.91,83345.0
2025-03-17 11:00:00,65.91,66.04,65.71,65.88,65562.0,65.91,66.04,65.71,65.88,65562.0
2025-03-17 11:30:00,65.88,65.89,65.7,65.73,39494.0,65.88,65.89,65.7,65.73,39494.0
2025-03-17 12:00:00,65.7,66.04,65.62,65.83,38442.0,65.7,66.04,65.62,65.83,38442.0
2025-03-17 12:30:00,65.79,65.94,65.58,65.88,61193.0,65.79,65.94,65.58,65.88,61193.0
2025-03-17 13:00:00,65.86,66.07,65.55,65.62,59831.0,65.86,66.07,65.55,65.62,59831.0
2025-03-17 13:30:00,65.64,66.01,65.62,65.86,50985.0,65.64,66.01,65.62,65.86,50985.0
2025-03-17 14:00:00,65.88,66.02,65.71,65.71,128300.0,65.88,66.02,65.71,65.71,128300.0
2025-03-17 14:30:00,65.71,65.89,65.53,65.53,41897.0,65.71,65.89,65.53,65.53,41897.0
2025-03-17 15:00:00,65.49,65.74,65.46,65.57,145572.0,65.49,65.74,65.46,65.57,145572.0
2025-03-17 15:30:00,65.57,66.01,65.4,65.78,313784.0,65.57,66.01,65.4,65.78,313784.0
2025-03-18 09:30:00,65.65,66.44,65.26,65.9,143769.0,65.65,66.44,65.26,65.9,143769.0
2025-03-18 10:00:00,65.87,66.18,65.26,65.31,113748.0,65.87,66.18,65.26,65.31,113748.0
2025-03-18 10:30:00,65.32,65.55,65.2,65.25,73822.0,65.32,65.55,65.2,65.25,73822.0
2025-03-18 11:00:00,65.25,65.39,65.14,65.15,36415.0,65.25,65.39,65.14,65.15,36415.0
2025-03-18 11:30:00,65.08,65.4,65.08,65.18,43365.0,65.08,65.4,65.08,65.18,43365.0
2025-03-18 12:00:00,65.19,65.36,65.17,65.36,30778.0,65.19,65.36,65.17,65.36,30778.0
2025-03-18 12:30:00,65.32,65.36,64.98,65.02,34200.0,65.32,65.36,64.98,65.02,34200.0
2025-03-18 13:00:00,65.03,65.32,65.02,65.28,32541.0,65.03,65.32,65.02,65.28,32541.0
2025-03-18 13:30:00,65.28,65.44,65.19,65.23,49093.0,65.28,65.44,65.19,65.23,49093.0
2025-03-18 14:00:00,65.23,65.25,65.0,65.0,77886.0,65.23,65.25,65.0,65.0,77886.0
2025-03-18 14:30:00,65.0,65.22,64.98,65.02,38129.0,65.0,65.22,64.98,65.02,38129.0
2025-03-18 15:00:00,65.03,65.21,64.99,65.19,60328.0,65.03,65.21,64.99,65.19,60328.0
2025-03-18 15:30:00,65.2,65.32,64.87,64.98,279080.0,65.2,65.32,64.87,64.98,279080.0
2025-03-19 09:30:00,64.76,65.19,64.29,64.39,64349.0,64.76,65.19,64.29,64.39,64349.0
2025-03-19 10:00:00,64.49,65.5,64.32,65.3,98287.0,64.49,65.5,64.32,65.3,98287.0
2025-03-19 10:30:00,65.3,65.35,65.02,65.31,47691.0,65.3,65.35,65.02,65.31,47691.0
2025-03-19 11:00:00,65.26,65.48,64.61,64.7,64845.0,65.26,65.48,64.61,64.7,64845.0
2025-03-19 11:30:00,64.72,64.96,64.71,64.79,25732.0,64.72,64.96,64.71,64.79,25732.0
2025-03-19 12:00:00,64.79,64.96,64.62,64.73,32359.0,64.79,64.96,64.62,64.73,32359.0
2025-03-19 12:30:00,64.72,64.74,64.39,64.46,67019.0,64.72,64.74,64.39,64.46,67019.0
2025-03-19 13:00:00,64.47,64.51,63.87,63.93,71976.0,64.47,64.51,63.87,63.93,71976.0
2025-03-19 13:30:00,63.93,63.96,63.53,63.53,58217.0,63.93,63.96,63.53,63.53,58217.0
2025-03-19 14:00:00,63.5,63.86,63.39,63.82,161414.0,63.5,63.86,63.39,63.82,161414.0
2025-03-19 14:30:00,63.82,64.72,63.78,64.44,89181.0,63.82,64.72,63.78,64.44,89181.0
2025-03-19 15:00:00,64.44,64.71,64.29,64.37,84873.0,64.44,64.71,64.29,64.37,84873.0
2025-03-19 15:30:00,64.39,64.61,64.24,64.27,378541.0,64.39,64.61,64.24,64.27,378541.0
2025-03-20 09:30:00,64.28,66.36,63.6,66.0,390515.0,64.28,66.36,63.6,66.0,390515.0
2025-03-20 10:00:00,65.95,66.33,65.62,66.21,230101.0,65.95,66.33,65.62,66.21,230101.0
2025-03-20 10:30:00,66.23,66.56,66.0,66.29,137935.0,66.23,66.56,66.0,66.29,137935.0
2025-03-20 11:00:00,66.36,66.85,66.29,66.66,153139.0,66.36,66.85,66.29,66.66,153139.0
2025-03-20 11:30:00,66.64,66.77,66.18,66.24,62809.0,66.64,66.77,66.18,66.24,62809.0
2025-03-20 12:00:00,66.2,66.36,65.79,65.82,63096.0,66.2,66.36,65.79,65.82,63096.0
2025-03-20 12:30:00,65.85,65.92,65.62,65.67,68063.0,65.85,65.92,65.62,65.67,68063.0
2025-03-20 13:00:00,65.65,65.75,65.26,65.28,69368.0,65.65,65.75,65.26,65.28,69368.0
2025-03-20 13:30:00,65.28,65.58,65.24,65.36,52013.0,65.28,65.58,65.24,65.36,52013.0
2025-03-20 14:00:00,65.34,65.44,65.02,65.04,49812.0,65.34,65.44,65.02,65.04,49812.0
2025-03-20 14:30:00,65.02,65.05,64.64,64.72,107933.0,65.02,65.05,64.64,64.72,107933.0
2025-03-20 15:00:00,64.74,64.81,64.43,64.61,98974.0,64.74,64.81,64.43,64.61,98974.0
2025-03-20 15:30:00,64.61,65.11,64.56,64.57,359982.0,64.61,65.11,64.56,64.57,359982.0
2025-03-21 09:30:00,64.12,64.43,63.16,64.34,376629.0,64.12,64.43,63.16,64.34,376629.0
2025-03-21 10:00:00,64.3,64.79,64.21,64.74,201411.0,64.3,64.79,64.21,64.74,201411.0
2025-03-21 10:30:00,64.77,65.55,64.61,65.51,73557.0,64.77,65.55,64.61,65.51,73557.0
2025-03-21 11:00:00,65.53,65.56,65.26,65.36,95873.0,65.53,65.56,65.26,65.36,95873.0
2025-03-21 11:30:00,65.35,65.5,64.86,65.41,97980.0,65.35,65.5,64.86,65.41,97980.0
2025-03-21 12:00:00,65.35,65.74,64.47,65.59,175348.0,65.35,65.74,64.47,65.59,175348.0
2025-03-21 12:30:00,65.56,65.56,65.25,65.41,58820.0,65.56,65.56,65.25,65.41,58820.0
2025-03-21 13:00:00,65.4,65.79,65.29,65.68,93659.0,65.4,65.79,65.29,65.68,93659.0
2025-03-21 13:30:00,65.69,65.99,65.41,65.82,118341.0,65.69,65.99,65.41,65.82,118341.0
2025-03-21 14:00:00,65.82,66.16,65.79,65.87,149478.0,65.82,66.16,65.79,65.87,149478.0
2025-03-21 14:30:00,65.85,66.45,65.85,66.3,126823.0,65.85,66.45,65.85,66.3,126823.0
2025-03-21 15:00:00,66.33,66.71,66.2,66.66,158917.0,66.33,66.71,66.2,66.66,158917.0
2025-03-21 15:30:00,66.64,67.19,66.57,66.72,640646.0,66.64,67.19,66.57,66.72,640646.0
2025-03-24 09:30:00,67.11,69.05,66.77,68.48,481610.0,67.11,69.05,66.77,68.48,481610.0
2025-03-24 10:00:00,68.5,69.42,68.49,69.06,483120.0,68.5,69.42,68.49,69.06,483120.0
2025-03-24 10:30:00,69.03,70.19,69.02,70.01,517816.0,69.03,70.19,69.02,70.01,517816.0
2025-03-24 11:00:00,70.05,70.07,69.71,69.84,310003.0,70.05,70.07,69.71,69.84,310003.0
2025-03-24 11:30:00,69.86,70.02,69.58,69.83,175635.0,69.86,70.02,69.58,69.83,175635.0
2025-03-24 12:00:00,69.84,70.0,69.37,69.37,155591.0,69.84,70.0,69.37,69.37,155591.0
2025-03-24 12:30:00,69.35,69.61,69.17,69.26,147767.0,69.35,69.61,69.17,69.26,147767.0
2025-03-24 13:00:00,69.29,69.72,69.15,69.53,182788.0,69.29,69.72,69.15,69.53,182788.0
2025-03-24 13:30:00,69.53,69.62,69.31,69.36,142167.0,69.53,69.62,69.31,69.36,142167.0
2025-03-24 14:00:00,69.37,69.45,68.7,68.95,247509.0,69.37,69.45,68.7,68.95,247509.0
2025-03-24 14:30:00,68.94,69.41,68.92,69.2,104606.0,68.94,69.41,68.92,69.2,104606.0
2025-03-24 15:00:00,69.2,69.38,69.16,69.27,153577.0,69.2,69.38,69.16,69.27,153577.0
2025-03-24 15:30:00,69.27,69.84,69.2,69.74,775314.0,69.27,69.84,69.2,69.74,775314.0
2025-03-25 09:30:00,69.08,70.3,68.62,69.38,241355.0,69.08,70.3,68.62,69.38,241355.0
2025-03-25 10:00:00,69.37,69.61,68.54,68.96,172369.0,69.37,69.61,68.54,68.96,172369.0
2025-03-25 10:30:00,68.97,68.99,68.53,68.75,165089.0,68.97,68.99,68.53,68.75,165089.0
2025-03-25 11:00:00,68.75,68.81,68.28,68.34,204642.0,68.75,68.81,68.28,68.34,204642.0
2025-03-25 11:30:00,68.34,68.52,68.16,68.16,135503.0,68.34,68.52,68.16,68.16,135503.0
2025-03-25 12:00:00,68.15,68.19,67.81,67.88,142863.0,68.15,68.19,67.81,67.88,142863.0
2025-03-25 12:30:00,67.88,68.0,67.75,67.77,121728.0,67.88,68.0,67.75,67.77,121728.0
2025-03-25 13:00:00,67.75,67.85,67.01,67.08,279941.0,67.75,67.85,67.01,67.08,279941.0
2025-03-25 13:30:00,67.08,67.38,66.96,67.15,196950.0,67.08,67.38,66.96,67.15,196950.0
2025-03-25 14:00:00,67.16,67.44,67.14,67.36,106741.0,67.16,67.44,67.14,67.36,106741.0
2025-03-25 14:30:00,67.37,67.49,67.18,67.3,139526.0,67.37,67.49,67.18,67.3,139526.0
2025-03-25 15:00:00,67.28,67.49,67.09,67.16,196857.0,67.28,67.49,67.09,67.16,196857.0
2025-03-25 15:30:00,67.16,67.36,66.5,67.19,734358.0,67.16,67.36,66.5,67.19,734358.0
2025-03-26 09:30:00,67.15,70.35,65.14,69.52,2739166.0,67.15,70.35,65.14,69.52,2739166.0
2025-03-26 10:00:00,69.5,70.79,69.5,70.2,1312796.0,69.5,70.79,69.5,70.2,1312796.0
2025-03-26 10:30:00,70.17,73.53,70.07,72.7,1624617.0,70.17,73.53,70.07,72.7,1624617.0
2025-03-26 11:00:00,72.74,73.46,69.54,69.67,1296135.0,72.74,73.46,69.54,69.67,1296135.0
2025-03-26 11:30:00,69.56,70.17,68.9,70.04,1080647.0,69.56,70.17,68.9,70.04,1080647.0
2025-03-26 12:00:00,70.05,70.87,69.89,70.61,749636.0,70.05,70.87,69.89,70.61,749636.0
2025-03-26 12:30:00,70.54,70.61,69.8,70.51,468970.0,70.54,70.61,69.8,70.51,468970.0
2025-03-26 13:00:00,70.53,70.84,70.33,70.77,382748.0,70.53,70.84,70.33,70.77,382748.0
2025-03-26 13:30:00,70.77,70.81,69.15,69.4,670624.0,70.77,70.81,69.15,69.4,670624.0
2025-03-26 14:00:00,69.39,69.6,68.6,69.03,640112.0,69.39,69.6,68.6,69.03,640112.0
2025-03-26 14:30:00,69.03,69.15,68.25,68.61,429149.0,69.03,69.15,68.25,68.61,429149.0
2025-03-26 15:00:00,68.58,69.3,68.57,69.25,468960.0,68.58,69.3,68.57,69.25,468960.0
2025-03-26 15:30:00,69.25,69.8,69.01,69.16,1150064.0,69.25,69.8,69.01,69.16,1150064.0
2025-03-27 09:30:00,70.76,72.6,70.05,72.2,1209019.0,70.76,72.6,70.05,72.2,1209019.0
2025-03-27 10:00:00,72.21,73.95,72.2,73.45,1297720.0,72.21,73.95,72.2,73.45,1297720.0
2025-03-27 10:30:00,73.57,75.65,73.49,74.3,1180882.0,73.57,75.65,73.49,74.3,1180882.0
2025-03-27 11:00:00,74.3,76.8,74.29,75.98,928854.0,74.3,76.8,74.29,75.98,928854.0
2025-03-27 11:30:00,75.98,76.38,75.29,75.83,471753.0,75.98,76.38,75.29,75.83,471753.0
2025-03-27 12:00:00,75.83,76.17,75.04,76.04,842981.0,75.83,76.17,75.04,76.04,842981.0
2025-03-27 12:30:00,76.04,76.13,75.49,75.58,573530.0,76.04,76.13,75.49,75.58,573530.0
2025-03-27 13:00:00,75.55,76.37,75.48,76.2,306364.0,75.55,76.37,75.48,76.2,306364.0
2025-03-27 13:30:00,76.19,76.52,75.66,76.22,615577.0,76.19,76.52,75.66,76.22,615577.0
2025-03-27 14:00:00,76.25,76.93,75.87,76.55,342842.0,76.25,76.93,75.87,76.55,342842.0
2025-03-27 14:30:00,76.54,76.88,76.3,76.48,310088.0,76.54,76.88,76.3,76.48,310088.0
2025-03-27 15:00:00,76.48,76.98,76.29,76.81,365960.0,76.48,76.98,76.29,76.81,365960.0
2025-03-27 15:30:00,76.8,77.07,76.15,76.97,1305466.0,76.8,77.07,76.15,76.97,1305466.0
2025-03-28 09:30:00,77.39,78.35,74.22,74.6,877744.0,77.39,78.35,74.22,74.6,877744.0
2025-03-28 10:00:00,74.58,74.62,73.58,73.88,553789.0,74.58,74.62,73.58,73.88,553789.0
2025-03-28 10:30:00,73.86,74.68,73.85,73.96,379096.0,73.86,74.68,73.85,73.96,379096.0
2025-03-28 11:00:00,73.85,74.23,73.67,73.78,248229.0,73.85,74.23,73.67,73.78,248229.0
2025-03-28 11:30:00,73.78,74.82,73.68,74.0,462743.0,73.78,74.82,73.68,74.0,462743.0
2025-03-28 12:00:00,74.0,74.3,73.58,73.64,262004.0,74.0,74.3,73.58,73.64,262004.0
2025-03-28 12:30:00,73.66,73.77,73.06,73.56,300143.0,73.66,73.77,73.06,73.56,300143.0
2025-03-28 13:00:00,73.56,73.86,72.89,73.05,267239.0,73.56,73.86,72.89,73.05,267239.0
2025-03-28 13:30:00,73.09,73.19,72.72,72.89,285589.0,73.09,73.19,72.72,72.89,285589.0
2025-03-28 14:00:00,72.91,73.41,72.81,72.92,360903.0,72.91,73.41,72.81,72.92,360903.0
2025-03-28 14:30:00,72.93,73.08,72.09,72.11,495301.0,72.93,73.08,72.09,72.11,495301.0
2025-03-28 15:00:00,72.09,72.89,71.95,72.62,695348.0,72.09,72.89,71.95,72.62,695348.0
2025-03-28 15:30:00,72.62,73.0,72.24,72.72,816530.0,72.62,73.0,72.24,72.72,816530.0
2025-03-31 09:30:00,72.53,74.39,71.23,73.92,666890.0,72.53,74.39,71.23,73.92,666890.0
2025-03-31 10:00:00,73.99,74.48,72.75,73.7,480014.0,73.99,74.48,72.75,73.7,480014.0
2025-03-31 10:30:00,73.67,74.56,73.67,73.96,274671.0,73.67,74.56,73.67,73.96,274671.0
2025-03-31 11:00:00,73.97,74.5,73.87,74.28,277414.0,73.97,74.5,73.87,74.28,277414.0
2025-03-31 11:30:00,74.28,75.11,74.25,74.61,280319.0,74.28,75.11,74.25,74.61,280319.0
2025-03-31 12:00:00,74.61,74.89,74.09,74.63,220228.0,74.61,74.89,74.09,74.63,220228.0
2025-03-31 12:30:00,74.65,74.86,74.36,74.4,306677.0,74.65,74.86,74.36,74.4,306677.0
2025-03-31 13:00:00,74.42,74.63,74.11,74.37,191953.0,74.42,74.63,74.11,74.37,191953.0
2025-03-31 13:30:00,74.35,74.8,74.22,74.5,257984.0,74.35,74.8,74.22,74.5,257984.0
2025-03-31 14:00:00,74.5,75.07,74.44,74.83,197600.0,74.5,75.07,74.44,74.83,197600.0
2025-03-31 14:30:00,74.84,75.27,74.7,74.86,202518.0,74.84,75.27,74.7,74.86,202518.0
2025-03-31 15:00:00,74.89,75.5,74.87,74.98,255913.0,74.89,75.5,74.87,74.98,255913.0
2025-03-31 15:30:00,74.96,75.28,74.63,75.04,730658.0,74.96,75.28,74.63,75.04,730658.0
2025-04-01 09:30:00,75.26,77.11,75.26,76.37,396085.0,75.26,77.11,75.26,76.37,396085.0
2025-04-01 10:00:00,76.44,76.44,75.3,75.59,292518.0,76.44,76.44,75.3,75.59,292518.0
2025-04-01 10:30:00,75.56,76.06,75.3,75.5,227410.0,75.56,76.06,75.3,75.5,227410.0
2025-04-01 11:00:00,75.42,75.7,74.89,75.38,240057.0,75.42,75.7,74.89,75.38,240057.0
2025-04-01 11:30:00,75.36,75.8,75.31,75.67,164445.0,75.36,75.8,75.31,75.67,164445.0
2025-04-01 12:00:00,75.65,76.0,75.26,75.47,302082.0,75.65,76.0,75.26,75.47,302082.0
2025-04-01 12:30:00,75.44,75.78,74.91,75.76,257052.0,75.44,75.78,74.91,75.76,257052.0
2025-04-01 13:00:00,75.77,75.77,75.3,75.41,132763.0,75.77,75.77,75.3,75.41,132763.0
2025-04-01 13:30:00,75.37,75.59,75.3,75.39,107378.0,75.37,75.59,75.3,75.39,107378.0
2025-04-01 14:00:00,75.37,75.38,74.91,75.0,127907.0,75.37,75.38,74.91,75.0,127907.0
2025-04-01 14:30:00,75.0,75.25,74.82,75.16,184997.0,75.0,75.25,74.82,75.16,184997.0
2025-04-01 15:00:00,75.12,75.28,74.88,75.07,258211.0,75.12,75.28,74.88,75.07,258211.0
2025-04-01 15:30:00,75.08,75.42,75.0,75.32,564034.0,75.08,75.42,75.0,75.32,564034.0
2025-04-02 09:30:00,75.0,77.54,74.67,76.48,301327.0,75.0,77.54,74.67,76.48,301327.0
2025-04-02 10:00:00,76.48,77.53,76.26,77.45,235085.0,76.48,77.53,76.26,77.45,235085.0
2025-04-02 10:30:00,77.44,77.84,77.18,77.18,276020.0,77.44,77.84,77.18,77.18,276020.0
2025-04-02 11:00:00,77.23,77.41,76.93,77.27,145517.0,77.23,77.41,76.93,77.27,145517.0
2025-04-02 11:30:00,77.31,77.86,77.26,77.78,205584.0,77.31,77.86,77.26,77.78,205584.0
2025-04-02 12:00:00,77.76,78.07,77.64,78.02,172410.0,77.76,78.07,77.64,78.02,172410.0
2025-04-02 12:30:00,78.01,78.68,77.98,78.5,218262.0,78.01,78.68,77.98,78.5,218262.0
2025-04-02 13:00:00,78.5,79.24,78.47,79.0,266396.0,78.5,79.24,78.47,79.0,266396.0
2025-04-02 13:30:00,79.0,79.16,78.17,78.27,207848.0,79.0,79.16,78.17,78.27,207848.0
2025-04-02 14:00:00,78.2,78.2,77.67,77.87,147197.0,78.2,78.2,77.67,77.87,147197.0
2025-04-02 14:30:00,77.83,78.21,77.59,77.69,284385.0,77.83,78.21,77.59,77.69,284385.0
2025-04-02 15:00:00,77.73,77.92,77.55,77.67,212909.0,77.73,77.92,77.55,77.67,212909.0
2025-04-02 15:30:00,77.67,77.83,77.37,77.57,789194.0,77.67,77.83,77.37,77.57,789194.0
2025-04-03 09:30:00,68.89,71.58,67.23,70.96,2618378.0,68.89,71.58,67.23,70.96,2618378.0
2025-04-03 10:00:00,70.89,70.89,68.96,69.93,1381050.0,70.89,70.89,68.96,69.93,1381050.0
2025-04-03 10:30:00,69.93,71.37,69.61,70.02,1006149.0,69.93,71.37,69.61,70.02,1006149.0
2025-04-03 11:00:00,69.96,70.78,69.45,70.48,686301.0,69.96,70.78,69.45,70.48,686301.0
2025-04-03 11:30:00,70.51,71.04,70.23,70.75,535041.0,70.51,71.04,70.23,70.75,535041.0
2025-04-03 12:00:00,70.8,71.68,70.67,71.65,755773.0,70.8,71.68,70.67,71.65,755773.0
2025-04-03 12:30:00,71.65,71.67,70.67,70.9,521634.0,71.65,71.67,70.67,70.9,521634.0
2025-04-03 13:00:00,70.92,71.27,69.62,69.65,381426.0,70.92,71.27,69.62,69.65,381426.0
2025-04-03 13:30:00,69.67,69.84,69.24,69.42,454042.0,69.67,69.84,69.24,69.42,454042.0
2025-04-03 14:00:00,69.44,69.73,68.63,68.87,474680.0,69.44,69.73,68.63,68.87,474680.0
2025-04-03 14:30:00,68.86,69.66,68.45,69.46,491821.0,68.86,69.66,68.45,69.46,491821.0
2025-04-03 15:00:00,69.48,69.84,68.56,68.67,765480.0,69.48,69.84,68.56,68.67,765480.0
2025-04-03 15:30:00,68.7,68.72,67.14,67.2,1765773.0,68.7,68.72,67.14,67.2,1765773.0
2025-04-04 09:30:00,61.99,68.07,61.87,68.01,1716893.0,61.99,68.07,61.87,68.01,1716893.0
2025-04-04 10:00:00,67.97,68.24,65.91,66.48,862245.0,67.97,68.24,65.91,66.48,862245.0
2025-04-04 10:30:00,66.43,66.86,65.51,66.36,626008.0,66.43,66.86,65.51,66.36,626008.0
2025-04-04 11:00:00,66.35,70.74,66.26,69.22,1058366.0,66.35,70.74,66.26,69.22,1058366.0
2025-04-04 11:30:00,69.22,69.97,68.6,69.69,547242.0,69.22,69.97,68.6,69.69,547242.0
2025-04-04 12:00:00,69.66,70.39,69.24,69.42,353741.0,69.66,70.39,69.24,69.42,353741.0
2025-04-04 12:30:00,69.42,69.62,68.57,69.44,412071.0,69.42,69.62,68.57,69.44,412071.0
2025-04-04 13:00:00,69.45,70.19,68.66,70.15,438974.0,69.45,70.19,68.66,70.15,438974.0
2025-04-04 13:30:00,70.15,70.62,68.31,69.07,677042.0,70.15,70.62,68.31,69.07,677042.0
2025-04-04 14:00:00,69.05,69.26,67.57,68.04,631365.0,69.05,69.26,67.57,68.04,631365.0
2025-04-04 14:30:00,68.06,68.44,67.44,68.24,554351.0,68.06,68.44,67.44,68.24,554351.0
2025-04-04 15:00:00,68.24,68.78,67.84,68.32,830019.0,68.24,68.78,67.84,68.32,830019.0
2025-04-04 15:30:00,68.3,68.89,67.25,67.53,1481164.0,68.3,68.89,67.25,67.53,1481164.0
2025-04-07 09:30:00,70.61,72.95,69.54,72.74,1372013.0,70.61,72.95,69.54,72.74,1372013.0
2025-04-07 10:00:00,72.76,75.79,71.34,72.36,1087730.0,72.76,75.79,71.34,72.36,1087730.0
2025-04-07 10:30:00,72.38,74.47,71.51,74.01,422268.0,72.38,74.47,71.51,74.01,422268.0
2025-04-07 11:00:00,73.95,74.71,71.03,71.13,625065.0,73.95,74.71,71.03,71.13,625065.0
2025-04-07 11:30:00,71.17,72.21,70.75,71.33,552707.0,71.17,72.21,70.75,71.33,552707.0
2025-04-07 12:00:00,71.4,72.67,71.25,72.45,432301.0,71.4,72.67,71.25,72.45,432301.0
2025-04-07 12:30:00,72.51,72.92,71.44,71.72,236603.0,72.51,72.92,71.44,71.72,236603.0
2025-04-07 13:00:00,71.7,73.33,71.69,73.2,302349.0,71.7,73.33,71.69,73.2,302349.0
2025-04-07 13:30:00,73.19,73.73,72.76,73.7,260482.0,73.19,73.73,72.76,73.7,260482.0
2025-04-07 14:00:00,73.68,73.89,72.98,73.05,279333.0,73.68,73.89,72.98,73.05,279333.0
2025-04-07 14:30:00,73.06,73.7,72.77,72.88,281503.0,73.06,73.7,72.77,72.88,281503.0
2025-04-07 15:00:00,72.9,73.38,72.51,72.83,340395.0,72.9,73.38,72.51,72.83,340395.0
2025-04-07 15:30:00,72.88,73.84,72.45,72.91,975227.0,72.88,73.84,72.45,72.91,975227.0
2025-04-08 09:30:00,74.52,75.8,72.9,75.21,538208.0,74.52,75.8,72.9,75.21,538208.0
2025-04-08 10:00:00,75.3,75.77,74.44,75.48,341896.0,75.3,75.77,74.44,75.48,341896.0
2025-04-08 10:30:00,75.43,75.74,74.2,74.26,322504.0,75.43,75.74,74.2,74.26,322504.0
2025-04-08 11:00:00,74.25,74.63,73.84,74.3,363769.0,74.25,74.63,73.84,74.3,363769.0
2025-04-08 11:30:00,74.3,74.88,74.18,74.67,222966.0,74.3,74.88,74.18,74.67,222966.0
2025-04-08 12:00:00,74.67,75.03,73.53,73.97,207148.0,74.67,75.03,73.53,73.97,207148.0
2025-04-08 12:30:00,73.96,74.01,71.52,71.87,579147.0,73.96,74.01,71.52,71.87,579147.0
2025-04-08 13:00:00,71.89,72.06,71.09,71.09,407742.0,71.89,72.06,71.09,71.09,407742.0
2025-04-08 13:30:00,71.09,72.06,70.67,71.16,490559.0,71.09,72.06,70.67,71.16,490559.0
2025-04-08 14:00:00,71.15,71.2,70.12,70.73,430436.0,71.15,71.2,70.12,70.73,430436.0
2025-04-08 14:30:00,70.8,71.88,70.69,70.74,316825.0,70.8,71.88,70.69,70.74,316825.0
2025-04-08 15:00:00,70.76,70.83,69.76,70.14,502408.0,70.76,70.83,69.76,70.14,502408.0
2025-04-08 15:30:00,70.12,70.23,68.86,69.71,902743.0,70.12,70.23,68.86,69.71,902743.0
2025-04-09 09:30:00,69.25,72.33,69.04,72.17,411325.0,69.25,72.33,69.04,72.17,411325.0
2025-04-09 10:00:00,72.08,72.8,70.87,71.23,372245.0,72.08,72.8,70.87,71.23,372245.0
2025-04-09 10:30:00,71.16,71.68,69.13,69.3,389817.0,71.16,71.68,69.13,69.3,389817.0
2025-04-09 11:00:00,69.19,70.22,69.16,70.11,326235.0,69.19,70.22,69.16,70.11,326235.0
2025-04-09 11:30:00,70.05,70.3,69.34,69.62,329485.0,70.05,70.3,69.34,69.62,329485.0
2025-04-09 12:00:00,69.56,70.54,69.45,70.24,159838.0,69.56,70.54,69.45,70.24,159838.0
2025-04-09 12:30:00,70.24,70.71,70.17,70.56,165292.0,70.24,70.71,70.17,70.56,165292.0
2025-04-09 13:00:00,70.54,75.27,70.41,73.96,535848.0,70.54,75.27,70.41,73.96,535848.0
2025-04-09 13:30:00,73.97,75.08,73.02,73.02,828226.0,73.97,75.08,73.02,73.02,828226.0
2025-04-09 14:00:00,73.16,73.24,70.5,71.72,1579027.0,73.16,73.24,70.5,71.72,1579027.0
2025-04-09 14:30:00,71.69,72.33,70.78,70.95,717375.0,71.69,72.33,70.78,70.95,717375.0
2025-04-09 15:00:00,70.91,72.94,70.71,72.73,573604.0,70.91,72.94,70.71,72.73,573604.0
2025-04-09 15:30:00,72.73,73.2,72.06,72.67,1309607.0,72.73,73.2,72.06,72.67,1309607.0
2025-04-10 09:30:00,72.28,75.0,72.0,72.61,757427.0,72.28,75.0,72.0,72.61,757427.0
2025-04-10 10:00:00,72.62,74.5,72.43,73.96,440585.0,72.62,74.5,72.43,73.96,440585.0
2025-04-10 10:30:00,74.0,74.91,73.53,73.66,338467.0,74.0,74.91,73.53,73.66,338467.0
2025-04-10 11:00:00,73.67,73.86,72.86,73.16,361406.0,73.67,73.86,72.86,73.16,361406.0
2025-04-10 11:30:00,73.16,73.25,72.16,72.33,171291.0,73.16,73.25,72.16,72.33,171291.0
2025-04-10 12:00:00,72.27,72.67,70.91,71.18,376533.0,72.27,72.67,70.91,71.18,376533.0
2025-04-10 12:30:00,71.3,71.75,71.06,71.52,519898.0,71.3,71.75,71.06,71.52,519898.0
2025-04-10 13:00:00,71.53,72.24,70.25,71.22,412901.0,71.53,72.24,70.25,71.22,412901.0
2025-04-10 13:30:00,71.2,72.06,70.89,71.72,217850.0,71.2,72.06,70.89,71.72,217850.0
2025-04-10 14:00:00,71.72,72.2,71.1,71.78,220765.0,71.72,72.2,71.1,71.78,220765.0
2025-04-10 14:30:00,71.78,72.35,71.17,71.61,207368.0,71.78,72.35,71.17,71.61,207368.0
2025-04-10 15:00:00,71.61,72.45,71.5,71.6,214659.0,71.61,72.45,71.5,71.6,214659.0
2025-04-10 15:30:00,71.56,72.04,70.95,71.74,685843.0,71.56,72.04,70.95,71.74,685843.0
2025-04-11 09:30:00,71.59,72.66,71.52,72.22,532310.0,71.59,72.66,71.52,72.22,532310.0
2025-04-11 10:00:00,72.13,72.36,70.32,70.36,350973.0,72.13,72.36,70.32,70.36,350973.0
2025-04-11 10:30:00,70.38,70.71,69.91,70.13,439218.0,70.38,70.71,69.91,70.13,439218.0
2025-04-11 11:00:00,70.13,70.83,68.92,69.2,560237.0,70.13,70.83,68.92,69.2,560237.0
2025-04-11 11:30:00,69.17,69.64,69.04,69.42,561869.0,69.17,69.64,69.04,69.42,561869.0
2025-04-11 12:00:00,69.42,70.32,69.22,70.18,350781.0,69.42,70.32,69.22,70.18,350781.0
2025-04-11 12:30:00,70.21,71.0,69.9,70.65,438696.0,70.21,71.0,69.9,70.65,438696.0
2025-04-11 13:00:00,70.67,71.76,70.56,71.28,258090.0,70.67,71.76,70.56,71.28,258090.0
2025-04-11 13:30:00,71.34,72.51,71.22,71.72,276542.0,71.34,72.51,71.22,71.72,276542.0
2025-04-11 14:00:00,71.72,71.79,71.11,71.22,296262.0,71.72,71.79,71.11,71.22,296262.0
2025-04-11 14:30:00,71.23,71.5,71.01,71.1,321194.0,71.23,71.5,71.01,71.1,321194.0
2025-04-11 15:00:00,71.06,71.92,71.02,71.7,435776.0,71.06,71.92,71.02,71.7,435776.0
2025-04-11 15:30:00,71.7,72.2,71.32,72.04,1070534.0,71.7,72.2,71.32,72.04,1070534.0
2025-04-14 09:30:00,73.52,73.66,72.21,73.27,192137.0,73.52,73.66,72.21,73.27,192137.0
2025-04-14 10:00:00,73.27,74.65,73.26,74.49,281863.0,73.27,74.65,73.26,74.49,281863.0
2025-04-14 10:30:00,74.48,75.26,74.21,75.12,282741.0,74.48,75.26,74.21,75.12,282741.0
2025-04-14 11:00:00,75.11,75.28,74.55,74.62,225815.0,75.11,75.28,74.55,74.62,225815.0
2025-04-14 11:30:00,74.62,74.81,73.79,73.81,163288.0,74.62,74.81,73.79,73.81,163288.0
2025-04-14 12:00:00,73.77,74.07,73.15,73.44,169880.0,73.77,74.07,73.15,73.44,169880.0
2025-04-14 12:30:00,73.44,73.81,73.37,73.51,126201.0,73.44,73.81,73.37,73.51,126201.0
2025-04-14 13:00:00,73.52,74.18,73.3,73.57,145359.0,73.52,74.18,73.3,73.57,145359.0
2025-04-14 13:30:00,73.56,74.17,73.47,73.96,94020.0,73.56,74.17,73.47,73.96,94020.0
2025-04-14 14:00:00,73.98,74.24,73.9,73.92,92756.0,73.98,74.24,73.9,73.92,92756.0
2025-04-14 14:30:00,73.95,74.22,73.91,74.08,114488.0,73.95,74.22,73.91,74.08,114488.0
2025-04-14 15:00:00,74.07,74.31,73.69,73.87,170594.0,74.07,74.31,73.69,73.87,170594.0
2025-04-14 15:30:00,73.87,74.15,73.44,73.72,506015.0,73.87,74.15,73.44,73.72,506015.0
2025-04-15 09:30:00,73.65,73.79,72.32,72.84,256168.0,73.65,73.79,72.32,72.84,256168.0
2025-04-15 10:00:00,72.84,73.78,72.64,73.57,238647.0,72.84,73.78,72.64,73.57,238647.0
2025-04-15 10:30:00,73.61,73.82,73.13,73.41,214824.0,73.61,73.82,73.13,73.41,214824.0
2025-04-15 11:00:00,73.41,73.98,73.31,73.85,183939.0,73.41,73.98,73.31,73.85,183939.0
2025-04-15 11:30:00,73.84,73.95,73.38,73.56,190798.0,73.84,73.95,73.38,73.56,190798.0
2025-04-15 12:00:00,73.53,73.81,73.24,73.3,86434.0,73.53,73.81,73.24,73.3,86434.0
2025-04-15 12:30:00,73.31,73.61,73.26,73.34,66851.0,73.31,73.61,73.26,73.34,66851.0
2025-04-15 13:00:00,73.36,73.42,72.78,72.82,77645.0,73.36,73.42,72.78,72.82,77645.0
2025-04-15 13:30:00,72.78,73.18,72.78,72.98,70117.0,72.78,73.18,72.78,72.98,70117.0
2025-04-15 14:00:00,72.94,73.0,72.39,72.43,154762.0,72.94,73.0,72.39,72.43,154762.0
2025-04-15 14:30:00,72.45,72.49,71.78,71.78,218771.0,72.45,72.49,71.78,71.78,218771.0
2025-04-15 15:00:00,71.81,72.17,71.59,71.9,256016.0,71.81,72.17,71.59,71.9,256016.0
2025-04-15 15:30:00,71.9,72.28,71.63,71.8,810105.0,71.9,72.28,71.63,71.8,810105.0
2025-04-16 09:30:00,72.07,72.54,70.82,70.88,156897.0,72.07,72.54,70.82,70.88,156897.0
2025-04-16 10:00:00,70.85,71.79,70.71,71.75,190611.0,70.85,71.79,70.71,71.75,190611.0
2025-04-16 10:30:00,71.71,72.03,71.61,71.93,93962.0,71.71,72.03,71.61,71.93,93962.0
2025-04-16 11:00:00,71.89,72.12,71.62,71.92,91017.0,71.89,72.12,71.62,71.92,91017.0
2025-04-16 11:30:00,71.95,71.98,71.61,71.64,70387.0,71.95,71.98,71.61,71.64,70387.0
2025-04-16 12:00:00,71.64,72.38,71.64,72.26,49693.0,71.64,72.38,71.64,72.26,49693.0
2025-04-16 12:30:00,72.29,72.49,72.14,72.22,71557.0,72.29,72.49,72.14,72.22,71557.0
2025-04-16 13:00:00,72.18,72.51,72.1,72.27,76486.0,72.18,72.51,72.1,72.27,76486.0
2025-04-16 13:30:00,72.29,72.29,71.24,71.28,148129.0,72.29,72.29,71.24,71.28,148129.0
2025-04-16 14:00:00,71.28,71.82,71.27,71.8,84247.0,71.28,71.82,71.27,71.8,84247.0
2025-04-16 14:30:00,71.79,71.83,71.24,71.27,110333.0,71.79,71.83,71.24,71.27,110333.0
2025-04-16 15:00:00,71.29,71.36,70.8,70.84,130111.0,71.29,71.36,70.8,70.84,130111.0
2025-04-16 15:30:00,70.9,73.59,70.8,73.2,1714995.0,70.9,73.59,70.8,73.2,1714995.0
2025-04-17 09:30:00,73.57,76.78,73.57,76.78,634122.0,73.57,76.78,73.57,76.78,634122.0
2025-04-17 10:00:00,76.71,77.1,76.1,76.95,397156.0,76.71,77.1,76.1,76.95,397156.0
2025-04-17 10:30:00,76.98,77.32,76.65,76.95,247173.0,76.98,77.32,76.65,76.95,247173.0
2025-04-17 11:00:00,76.94,77.91,76.77,77.72,294463.0,76.94,77.91,76.77,77.72,294463.0
2025-04-17 11:30:00,77.73,78.27,77.65,77.69,439853.0,77.73,78.27,77.65,77.69,439853.0
2025-04-17 12:00:00,77.7,78.79,77.54,78.65,274428.0,77.7,78.79,77.54,78.65,274428.0
2025-04-17 12:30:00,78.64,78.66,78.21,78.46,166304.0,78.64,78.66,78.21,78.46,166304.0
2025-04-17 13:00:00,78.45,78.75,78.13,78.39,178072.0,78.45,78.75,78.13,78.39,178072.0
2025-04-17 13:30:00,78.39,79.05,78.21,78.73,253482.0,78.39,79.05,78.21,78.73,253482.0
2025-04-17 14:00:00,78.82,79.08,78.66,78.87,252921.0,78.82,79.08,78.66,78.87,252921.0
2025-04-17 14:30:00,78.89,78.95,78.34,78.57,199986.0,78.89,78.95,78.34,78.57,199986.0
2025-04-17 15:00:00,78.57,78.88,78.49,78.66,298654.0,78.57,78.88,78.49,78.66,298654.0
2025-04-17 15:30:00,78.69,79.24,78.5,79.13,782081.0,78.69,79.24,78.5,79.13,782081.0
2025-04-21 09:30:00,79.68,79.9,78.4,79.06,362443.0,79.68,79.9,78.4,79.06,362443.0
2025-04-21 10:00:00,79.01,79.48,78.73,78.84,353038.0,79.01,79.48,78.73,78.84,353038.0
2025-04-21 10:30:00,78.83,79.11,78.39,78.5,191953.0,78.83,79.11,78.39,78.5,191953.0
2025-04-21 11:00:00,78.48,78.58,78.11,78.27,168495.0,78.48,78.58,78.11,78.27,168495.0
2025-04-21 11:30:00,78.26,78.55,77.98,78.29,151604.0,78.26,78.55,77.98,78.29,151604.0
2025-04-21 12:00:00,78.36,78.52,78.23,78.5,92597.0,78.36,78.52,78.23,78.5,92597.0
2025-04-21 12:30:00,78.52,80.14,78.5,79.46,402644.0,78.52,80.14,78.5,79.46,402644.0
2025-04-21 13:00:00,79.45,79.55,78.74,78.91,182935.0,79.45,79.55,78.74,78.91,182935.0
2025-04-21 13:30:00,78.92,79.45,78.86,79.17,118880.0,78.92,79.45,78.86,79.17,118880.0
2025-04-21 14:00:00,79.1,79.52,79.08,79.39,153134.0,79.1,79.52,79.08,79.39,153134.0
2025-04-21 14:30:00,79.4,79.46,78.93,79.01,186162.0,79.4,79.46,78.93,79.01,186162.0
2025-04-21 15:00:00,78.98,79.76,78.98,79.46,234073.0,78.98,79.76,78.98,79.46,234073.0
2025-04-21 15:30:00,79.46,79.83,79.17,79.64,1089068.0,79.46,79.83,79.17,79.64,1089068.0
2025-04-22 09:30:00,80.31,80.57,79.46,80.33,328952.0,80.31,80.57,79.46,80.33,328952.0
2025-04-22 10:00:00,80.31,81.33,80.31,80.88,444990.0,80.31,81.33,80.31,80.88,444990.0
2025-04-22 10:30:00,80.88,81.01,80.33,80.9,183060.0,80.88,81.01,80.33,80.9,183060.0
2025-04-22 11:00:00,80.87,81.28,80.83,80.86,162933.0,80.87,81.28,80.83,80.86,162933.0
2025-04-22 11:30:00,80.89,80.98,80.4,80.85,158211.0,80.89,80.98,80.4,80.85,158211.0
2025-04-22 12:00:00,80.93,82.26,80.87,81.92,331096.0,80.93,82.26,80.87,81.92,331096.0
2025-04-22 12:30:00,81.88,82.17,81.48,81.58,208457.0,81.88,82.17,81.48,81.58,208457.0
2025-04-22 13:00:00,81.61,81.71,80.35,80.43,151257.0,81.61,81.71,80.35,80.43,151257.0
2025-04-22 13:30:00,80.37,80.81,80.34,80.53,89642.0,80.37,80.81,80.34,80.53,89642.0
2025-04-22 14:00:00,80.54,81.35,80.54,81.23,128069.0,80.54,81.35,80.54,81.23,128069.0
2025-04-22 14:30:00,81.25,81.41,81.2,81.24,142821.0,81.25,81.41,81.2,81.24,142821.0
2025-04-22 15:00:00,81.23,81.96,81.14,81.58,360204.0,81.23,81.96,81.14,81.58,360204.0
2025-04-22 15:30:00,81.59,82.26,81.44,82.14,530632.0,81.59,82.26,81.44,82.14,530632.0
2025-04-23 09:30:00,84.38,85.44,83.46,84.51,1091429.0,84.38,85.44,83.46,84.51,1091429.0
2025-04-23 10:00:00,84.52,85.55,84.08,84.89,527287.0,84.52,85.55,84.08,84.89,527287.0
2025-04-23 10:30:00,84.89,85.3,83.44,83.49,390424.0,84.89,85.3,83.44,83.49,390424.0
2025-04-23 11:00:00,83.51,83.61,82.06,82.26,326452.0,83.51,83.61,82.06,82.26,326452.0
2025-04-23 11:30:00,82.26,82.73,81.96,82.38,216117.0,82.26,82.73,81.96,82.38,216117.0
2025-04-23 12:00:00,82.4,82.8,82.15,82.68,114287.0,82.4,82.8,82.15,82.68,114287.0
2025-04-23 12:30:00,82.68,83.23,82.56,83.2,190464.0,82.68,83.23,82.56,83.2,190464.0
2025-04-23 13:00:00,83.2,83.49,82.98,83.14,204745.0,83.2,83.49,82.98,83.14,204745.0
2025-04-23 13:30:00,83.17,83.22,82.56,82.91,103755.0,83.17,83.22,82.56,82.91,103755.0
2025-04-23 14:00:00,82.91,83.37,82.79,82.96,123420.0,82.91,83.37,82.79,82.96,123420.0
2025-04-23 14:30:00,82.97,83.08,82.78,82.98,109136.0,82.97,83.08,82.78,82.98,109136.0
2025-04-23 15:00:00,82.97,83.15,82.85,82.95,156035.0,82.97,83.15,82.85,82.95,156035.0
2025-04-23 15:30:00,82.95,83.69,82.94,83.41,613379.0,82.95,83.69,82.94,83.41,613379.0
2025-04-24 09:30:00,82.8,83.08,80.7,81.44,398793.0,82.8,83.08,80.7,81.44,398793.0
2025-04-24 10:00:00,81.45,81.87,81.08,81.31,149026.0,81.45,81.87,81.08,81.31,149026.0
2025-04-24 10:30:00,81.35,81.73,80.45,80.69,235074.0,81.35,81.73,80.45,80.69,235074.0
2025-04-24 11:00:00,80.63,80.69,79.81,80.03,216266.0,80.63,80.69,79.81,80.03,216266.0
2025-04-24 11:30:00,80.06,80.89,80.01,80.67,126946.0,80.06,80.89,80.01,80.67,126946.0
2025-04-24 12:00:00,80.67,81.13,80.64,80.9,100239.0,80.67,81.13,80.64,80.9,100239.0
2025-04-24 12:30:00,80.91,81.41,80.89,81.19,114330.0,80.91,81.41,80.89,81.19,114330.0
2025-04-24 13:00:00,81.15,81.32,80.83,80.83,60542.0,81.15,81.32,80.83,80.83,60542.0
2025-04-24 13:30:00,80.86,81.36,80.85,81.36,72881.0,80.86,81.36,80.85,81.36,72881.0
2025-04-24 14:00:00,81.36,81.51,81.17,81.28,86351.0,81.36,81.51,81.17,81.28,86351.0
2025-04-24 14:30:00,81.29,81.59,81.13,81.58,70047.0,81.29,81.59,81.13,81.58,70047.0
2025-04-24 15:00:00,81.58,81.66,81.23,81.23,160902.0,81.58,81.66,81.23,81.23,160902.0
2025-04-24 15:30:00,81.23,81.52,81.11,81.18,475302.0,81.23,81.52,81.11,81.18,475302.0
2025-04-25 09:30:00,81.7,81.84,80.75,81.46,206700.0,81.7,81.84,80.75,81.46,206700.0
2025-04-25 10:00:00,81.52,81.93,80.9,81.13,154944.0,81.52,81.93,80.9,81.13,154944.0
2025-04-25 10:30:00,81.18,81.38,80.91,81.35,139496.0,81.18,81.38,80.91,81.35,139496.0
2025-04-25 11:00:00,81.34,81.35,80.63,80.69,86327.0,81.34,81.35,80.63,80.69,86327.0
2025-04-25 11:30:00,80.62,80.86,80.08,80.26,157595.0,80.62,80.86,80.08,80.26,157595.0
2025-04-25 12:00:00,80.22,80.44,79.96,80.22,115211.0,80.22,80.44,79.96,80.22,115211.0
2025-04-25 12:30:00,80.23,80.92,80.21,80.5,83128.0,80.23,80.92,80.21,80.5,83128.0
2025-04-25 13:00:00,80.52,80.87,80.46,80.49,70972.0,80.52,80.87,80.46,80.49,70972.0
2025-04-25 13:30:00,80.49,80.64,79.94,80.04,131921.0,80.49,80.64,79.94,80.04,131921.0
2025-04-25 14:00:00,80.01,80.81,79.92,80.77,60384.0,80.01,80.81,79.92,80.77,60384.0
2025-04-25 14:30:00,80.76,80.79,80.34,80.4,108154.0,80.76,80.79,80.34,80.4,108154.0
2025-04-25 15:00:00,80.38,80.52,80.27,80.44,107607.0,80.38,80.52,80.27,80.44,107607.0
2025-04-25 15:30:00,80.41,80.65,80.33,80.58,427282.0,80.41,80.65,80.33,80.58,427282.0
2025-04-28 09:30:00,80.29,81.4,80.03,80.36,192992.0,80.29,81.4,80.03,80.36,192992.0
2025-04-28 10:00:00,80.38,81.57,80.37,81.31,211854.0,80.38,81.57,80.37,81.31,211854.0
2025-04-28 10:30:00,81.34,81.41,81.08,81.2,119846.0,81.34,81.41,81.08,81.2,119846.0
2025-04-28 11:00:00,81.22,81.22,80.68,80.81,78355.0,81.22,81.22,80.68,80.81,78355.0
2025-04-28 11:30:00,80.82,80.94,80.43,80.5,133630.0,80.82,80.94,80.43,80.5,133630.0
2025-04-28 12:00:00,80.47,80.57,80.11,80.15,159484.0,80.47,80.57,80.11,80.15,159484.0
2025-04-28 12:30:00,80.18,80.28,79.86,79.87,133090.0,80.18,80.28,79.86,79.87,133090.0
2025-04-28 13:00:00,79.87,79.93,79.56,79.59,98125.0,79.87,79.93,79.56,79.59,98125.0
2025-04-28 13:30:00,79.61,80.13,79.53,80.12,120273.0,79.61,80.13,79.53,80.12,120273.0
2025-04-28 14:00:00,80.18,80.26,79.88,80.11,93646.0,80.18,80.26,79.88,80.11,93646.0
2025-04-28 14:30:00,80.11,80.13,79.91,79.97,68581.0,80.11,80.13,79.91,79.97,68581.0
2025-04-28 15:00:00,80.0,80.38,79.97,80.28,69425.0,80.0,80.38,79.97,80.28,69425.0
2025-04-28 15:30:00,80.3,80.45,80.07,80.18,273041.0,80.3,80.45,80.07,80.18,273041.0
2025-04-29 09:30:00,80.17,81.68,80.0,80.14,259092.0,80.17,81.68,80.0,80.14,259092.0
2025-04-29 10:00:00,80.09,80.98,79.94,80.61,156428.0,80.09,80.98,79.94,80.61,156428.0
2025-04-29 10:30:00,80.66,81.34,80.64,81.17,114761.0,80.66,81.34,80.64,81.17,114761.0
2025-04-29 11:00:00,81.21,81.21,80.74,80.92,78996.0,81.21,81.21,80.74,80.92,78996.0
2025-04-29 11:30:00,80.93,80.99,80.7,80.85,66274.0,80.93,80.99,80.7,80.85,66274.0
2025-04-29 12:00:00,80.86,81.04,80.77,80.8,40228.0,80.86,81.04,80.77,80.8,40228.0
2025-04-29 12:30:00,80.81,80.87,79.83,79.88,72722.0,80.81,80.87,79.83,79.88,72722.0
2025-04-29 13:00:00,79.88,80.5,79.81,80.47,87873.0,79.88,80.5,79.81,80.47,87873.0
2025-04-29 13:30:00,80.5,80.87,80.47,80.78,54120.0,80.5,80.87,80.47,80.78,54120.0
2025-04-29 14:00:00,80.78,81.0,80.75,80.87,57356.0,80.78,81.0,80.75,80.87,57356.0
2025-04-29 14:30:00,80.88,81.06,80.76,80.93,61535.0,80.88,81.06,80.76,80.93,61535.0
2025-04-29 15:00:00,80.89,80.97,80.68,80.8,59760.0,80.89,80.97,80.68,80.8,59760.0
2025-04-29 15:30:00,80.8,80.97,80.66,80.87,214036.0,80.8,80.97,80.66,80.87,214036.0
2025-04-30 09:30:00,79.96,80.17,78.7,79.1,180638.0,79.96,80.17,78.7,79.1,180638.0
2025-04-30 10:00:00,79.17,79.54,78.95,79.47,148582.0,79.17,79.54,78.95,79.47,148582.0
2025-04-30 10:30:00,79.42,79.88,79.24,79.73,81642.0,79.42,79.88,79.24,79.73,81642.0
2025-04-30 11:00:00,79.75,80.99,79.73,80.89,92681.0,79.75,80.99,79.73,80.89,92681.0
2025-04-30 11:30:00,80.89,81.28,80.67,81.22,120632.0,80.89,81.28,80.67,81.22,120632.0
2025-04-30 12:00:00,81.22,81.36,80.99,81.07,115364.0,81.22,81.36,80.99,81.07,115364.0
2025-04-30 12:30:00,81.1,81.61,81.05,81.21,152961.0,81.1,81.61,81.05,81.21,152961.0
2025-04-30 13:00:00,81.2,81.46,81.15,81.4,57387.0,81.2,81.46,81.15,81.4,57387.0
2025-04-30 13:30:00,81.42,81.66,81.36,81.45,67597.0,81.42,81.66,81.36,81.45,67597.0
2025-04-30 14:00:00,81.5,81.91,81.25,81.7,112891.0,81.5,81.91,81.25,81.7,112891.0
2025-04-30 14:30:00,81.67,81.75,81.42,81.47,83320.0,81.67,81.75,81.42,81.47,83320.0
2025-04-30 15:00:00,81.46,81.8,81.35,81.66,114427.0,81.46,81.8,81.35,81.66,114427.0
2025-04-30 15:30:00,81.68,82.22,81.62,81.83,338047.0,81.68,82.22,81.62,81.83,338047.0
2025-05-01 09:30:00,81.34,81.98,80.67,81.36,138458.0,81.34,81.98,80.67,81.36,138458.0
2025-05-01 10:00:00,81.45,81.71,80.83,80.85,147980.0,81.45,81.71,80.83,80.85,147980.0
2025-05-01 10:30:00,80.8,81.39,80.68,81.35,118946.0,80.8,81.39,80.68,81.35,118946.0
2025-05-01 11:00:00,81.27,81.52,81.17,81.21,99660.0,81.27,81.52,81.17,81.21,99660.0
2025-05-01 11:30:00,81.22,81.49,80.89,81.02,107000.0,81.22,81.49,80.89,81.02,107000.0
2025-05-01 12:00:00,81.0,81.17,80.81,81.02,74452.0,81.0,81.17,80.81,81.02,74452.0
2025-05-01 12:30:00,81.03,81.23,80.99,81.12,60341.0,81.03,81.23,80.99,81.12,60341.0
2025-05-01 13:00:00,81.08,81.69,81.04,81.52,78516.0,81.08,81.69,81.04,81.52,78516.0
2025-05-01 13:30:00,81.48,81.51,81.18,81.3,88295.0,81.48,81.51,81.18,81.3,88295.0
2025-05-01 14:00:00,81.28,81.64,81.24,81.64,83527.0,81.28,81.64,81.24,81.64,83527.0
2025-05-01 14:30:00,81.61,81.69,81.52,81.52,70961.0,81.61,81.69,81.52,81.52,70961.0
2025-05-01 15:00:00,81.46,81.67,81.42,81.58,59461.0,81.46,81.67,81.42,81.58,59461.0
2025-05-01 15:30:00,81.56,81.85,81.18,81.26,243612.0,81.56,81.85,81.18,81.26,243612.0
2025-05-02 09:30:00,82.88,84.92,82.83,84.35,682154.0,82.88,84.92,82.83,84.35,682154.0
2025-05-02 10:00:00,84.38,84.84,83.97,84.43,355143.0,84.38,84.84,83.97,84.43,355143.0
2025-05-02 10:30:00,84.4,84.46,83.95,84.12,187007.0,84.4,84.46,83.95,84.12,187007.0
2025-05-02 11:00:00,84.13,84.46,84.02,84.14,140148.0,84.13,84.46,84.02,84.14,140148.0
2025-05-02 11:30:00,84.17,84.25,83.57,83.81,178099.0,84.17,84.25,83.57,83.81,178099.0
2025-05-02 12:00:00,83.8,85.5,83.79,84.21,237994.0,83.8,85.5,83.79,84.21,237994.0
2025-05-02 12:30:00,84.25,84.75,84.25,84.39,130990.0,84.25,84.75,84.25,84.39,130990.0
2025-05-02 13:00:00,84.41,84.62,84.14,84.36,82926.0,84.41,84.62,84.14,84.36,82926.0
2025-05-02 13:30:00,84.34,84.34,83.88,84.14,112013.0,84.34,84.34,83.88,84.14,112013.0
2025-05-02 14:00:00,84.11,84.53,84.11,84.31,75103.0,84.11,84.53,84.11,84.31,75103.0
2025-05-02 14:30:00,84.31,84.53,84.11,84.33,109247.0,84.31,84.53,84.11,84.33,109247.0
2025-05-02 15:00:00,84.33,84.7,84.32,84.64,123966.0,84.33,84.7,84.32,84.64,123966.0
2025-05-02 15:30:00,84.63,84.63,84.1,84.25,768978.0,84.63,84.63,84.1,84.25,768978.0
2025-05-05 09:30:00,84.35,85.24,84.05,84.78,239504.0,84.35,85.24,84.05,84.78,239504.0
2025-05-05 10:00:00,84.84,85.5,84.72,85.34,263415.0,84.84,85.5,84.72,85.34,263415.0
2025-05-05 10:30:00,85.31,85.94,85.16,85.28,213060.0,85.31,85.94,85.16,85.28,213060.0
2025-05-05 11:00:00,85.3,85.57,84.98,85.09,106489.0,85.3,85.57,84.98,85.09,106489.0
2025-05-05 11:30:00,85.09,85.22,84.91,85.06,76207.0,85.09,85.22,84.91,85.06,76207.0
2025-05-05 12:00:00,85.03,85.08,84.84,85.03,105836.0,85.03,85.08,84.84,85.03,105836.0
2025-05-05 12:30:00,85.03,85.1,84.82,84.92,73177.0,85.03,85.1,84.82,84.92,73177.0
2025-05-05 13:00:00,84.9,84.92,84.68,84.7,55909.0,84.9,84.92,84.68,84.7,55909.0
2025-05-05 13:30:00,84.7,84.99,84.69,84.77,50110.0,84.7,84.99,84.69,84.77,50110.0
2025-05-05 14:00:00,84.77,84.86,84.5,84.53,61318.0,84.77,84.86,84.5,84.53,61318.0
2025-05-05 14:30:00,84.53,84.56,84.32,84.42,88118.0,84.53,84.56,84.32,84.42,88118.0
2025-05-05 15:00:00,84.43,84.43,84.12,84.2,87441.0,84.43,84.43,84.12,84.2,87441.0
2025-05-05 15:30:00,84.2,84.38,83.89,83.97,279735.0,84.2,84.38,83.89,83.97,279735.0
2025-05-06 09:30:00,83.49,83.97,83.25,83.36,124724.0,83.49,83.97,83.25,83.36,124724.0
2025-05-06 10:00:00,83.36,84.13,83.1,83.86,175568.0,83.36,84.13,83.1,83.86,175568.0
2025-05-06 10:30:00,83.82,83.93,83.6,83.69,91387.0,83.82,83.93,83.6,83.69,91387.0
2025-05-06 11:00:00,83.72,84.25,83.57,84.23,78252.0,83.72,84.25,83.57,84.23,78252.0
2025-05-06 11:30:00,84.22,84.46,83.91,83.97,92255.0,84.22,84.46,83.91,83.97,92255.0
2025-05-06 12:00:00,83.99,84.76,83.99,84.34,110225.0,83.99,84.76,83.99,84.34,110225.0
2025-05-06 12:30:00,84.35,84.47,83.68,83.74,89347.0,84.35,84.47,83.68,83.74,89347.0
2025-05-06 13:00:00,83.77,83.96,83.72,83.78,86735.0,83.77,83.96,83.72,83.78,86735.0
2025-05-06 13:30:00,83.78,83.86,83.57,83.64,76031.0,83.78,83.86,83.57,83.64,76031.0
2025-05-06 14:00:00,83.64,83.83,83.55,83.73,109696.0,83.64,83.83,83.55,83.73,109696.0
2025-05-06 14:30:00,83.76,83.91,83.69,83.86,93584.0,83.76,83.91,83.69,83.86,93584.0
2025-05-06 15:00:00,83.86,83.9,83.74,83.87,72181.0,83.86,83.9,83.74,83.87,72181.0
2025-05-06 15:30:00,83.85,83.97,83.73,83.78,330555.0,83.85,83.97,83.73,83.78,330555.0
2025-05-07 09:30:00,84.18,85.23,84.05,84.81,132448.0,84.18,85.23,84.05,84.81,132448.0
2025-05-07 10:00:00,84.86,85.19,83.9,84.09,130101.0,84.86,85.19,83.9,84.09,130101.0
2025-05-07 10:30:00,84.1,84.45,83.87,83.95,84155.0,84.1,84.45,83.87,83.95,84155.0
2025-05-07 11:00:00,83.95,84.18,83.8,84.09,54272.0,83.95,84.18,83.8,84.09,54272.0
2025-05-07 11:30:00,84.09,84.34,84.05,84.28,38044.0,84.09,84.34,84.05,84.28,38044.0
2025-05-07 12:00:00,84.27,84.51,84.25,84.31,44227.0,84.27,84.51,84.25,84.31,44227.0
2025-05-07 12:30:00,84.32,84.81,84.32,84.76,36576.0,84.32,84.81,84.32,84.76,36576.0
2025-05-07 13:00:00,84.76,84.97,84.72,84.78,36899.0,84.76,84.97,84.72,84.78,36899.0
2025-05-07 13:30:00,84.77,84.83,84.31,84.31,42610.0,84.77,84.83,84.31,84.31,42610.0
2025-05-07 14:00:00,84.33,84.51,83.95,84.36,52483.0,84.33,84.51,83.95,84.36,52483.0
2025-05-07 14:30:00,84.38,84.94,84.32,84.83,83490.0,84.38,84.94,84.32,84.83,83490.0
2025-05-07 15:00:00,84.81,84.98,84.59,84.6,82034.0,84.81,84.98,84.59,84.6,82034.0
2025-05-07 15:30:00,84.59,85.08,84.23,84.44,467966.0,84.59,85.08,84.23,84.44,467966.0
2025-05-08 09:30:00,84.89,85.18,84.32,84.91,84128.0,84.89,85.18,84.32,84.91,84128.0
2025-05-08 10:00:00,84.87,85.16,84.26,84.43,113453.0,84.87,85.16,84.26,84.43,113453.0
2025-05-08 10:30:00,84.46,84.67,83.74,83.91,169548.0,84.46,84.67,83.74,83.91,169548.0
2025-05-08 11:00:00,83.9,84.84,83.7,84.73,98164.0,83.9,84.84,83.7,84.73,98164.0
2025-05-08 11:30:00,84.71,85.14,84.53,84.6,124214.0,84.71,85.14,84.53,84.6,124214.0
2025-05-08 12:00:00,84.6,85.33,84.59,85.2,80713.0,84.6,85.33,84.59,85.2,80713.0
2025-05-08 12:30:00,85.23,85.32,84.98,85.05,136656.0,85.23,85.32,84.98,85.05,136656.0
2025-05-08 13:00:00,85.03,85.11,84.77,84.86,99141.0,85.03,85.11,84.77,84.86,99141.0
2025-05-08 13:30:00,84.87,85.03,84.71,84.78,89758.0,84.87,85.03,84.71,84.78,89758.0
2025-05-08 14:00:00,84.78,85.21,84.75,85.18,73897.0,84.78,85.21,84.75,85.18,73897.0
2025-05-08 14:30:00,85.17,85.36,85.09,85.26,85321.0,85.17,85.36,85.09,85.26,85321.0
2025-05-08 15:00:00,85.27,85.98,85.16,85.78,155749.0,85.27,85.98,85.16,85.78,155749.0
2025-05-08 15:30:00,85.79,85.89,85.29,85.4,236967.0,85.79,85.89,85.29,85.4,236967.0
2025-05-09 09:30:00,85.39,86.01,85.01,85.22,120395.0,85.39,86.01,85.01,85.22,120395.0
2025-05-09 10:00:00,85.22,85.78,85.06,85.1,79224.0,85.22,85.78,85.06,85.1,79224.0
2025-05-09 10:30:00,85.12,85.3,84.72,85.28,120272.0,85.12,85.3,84.72,85.28,120272.0
2025-05-09 11:00:00,85.3,85.46,85.18,85.41,57505.0,85.3,85.46,85.18,85.41,57505.0
2025-05-09 11:30:00,85.43,85.68,85.32,85.65,60950.0,85.43,85.68,85.32,85.65,60950.0
2025-05-09 12:00:00,85.64,85.66,85.36,85.37,50002.0,85.64,85.66,85.36,85.37,50002.0
2025-05-09 12:30:00,85.34,85.56,85.29,85.39,33361.0,85.34,85.56,85.29,85.39,33361.0
2025-05-09 13:00:00,85.43,85.66,85.34,85.63,30167.0,85.43,85.66,85.34,85.63,30167.0
2025-05-09 13:30:00,85.63,86.25,85.5,86.23,88809.0,85.63,86.25,85.5,86.23,88809.0
2025-05-09 14:00:00,86.2,86.28,86.02,86.06,79854.0,86.2,86.28,86.02,86.06,79854.0
2025-05-09 14:30:00,86.04,86.18,85.89,85.9,52183.0,86.04,86.18,85.89,85.9,52183.0
2025-05-09 15:00:00,85.9,86.19,85.82,85.94,66203.0,85.9,86.19,85.82,85.94,66203.0
2025-05-09 15:30:00,85.96,85.97,85.36,85.47,211430.0,85.96,85.97,85.36,85.47,211430.0
2025-05-12 09:30:00,90.0,90.1,87.84,88.8,824246.0,90.0,90.1,87.84,88.8,824246.0
2025-05-12 10:00:00,88.79,88.83,88.01,88.23,300453.0,88.79,88.83,88.01,88.23,300453.0
2025-05-12 10:30:00,88.21,89.01,88.08,88.59,214783.0,88.21,89.01,88.08,88.59,214783.0
2025-05-12 11:00:00,88.6,88.96,88.16,88.89,165128.0,88.6,88.96,88.16,88.89,165128.0
2025-05-12 11:30:00,88.92,88.93,88.14,88.59,133494.0,88.92,88.93,88.14,88.59,133494.0
2025-05-12 12:00:00,88.59,89.29,88.43,89.12,209132.0,88.59,89.29,88.43,89.12,209132.0
2025-05-12 12:30:00,89.12,89.83,89.07,89.74,183449.0,89.12,89.83,89.07,89.74,183449.0
2025-05-12 13:00:00,89.73,89.9,88.07,88.23,318957.0,89.73,89.9,88.07,88.23,318957.0
2025-05-12 13:30:00,88.23,88.48,87.49,87.71,163154.0,88.23,88.48,87.49,87.71,163154.0
2025-05-12 14:00:00,87.74,88.25,87.65,88.12,140821.0,87.74,88.25,87.65,88.12,140821.0
2025-05-12 14:30:00,88.14,88.19,87.85,87.97,124777.0,88.14,88.19,87.85,87.97,124777.0
2025-05-12 15:00:00,87.92,88.56,87.73,88.35,172704.0,87.92,88.56,87.73,88.35,172704.0
2025-05-12 15:30:00,88.36,89.07,87.96,89.0,515519.0,88.36,89.07,87.96,89.0,515519.0
2025-05-13 09:30:00,88.78,89.1,87.77,88.33,137390.0,88.78,89.1,87.77,88.33,137390.0
2025-05-13 10:00:00,88.31,89.29,88.31,88.76,111601.0,88.31,89.29,88.31,88.76,111601.0
2025-05-13 10:30:00,88.73,88.8,88.22,88.37,70122.0,88.73,88.8,88.22,88.37,70122.0
2025-05-13 11:00:00,88.32,88.47,88.12,88.46,68424.0,88.32,88.47,88.12,88.46,68424.0
2025-05-13 11:30:00,88.43,88.6,88.21,88.46,122434.0,88.43,88.6,88.21,88.46,122434.0
2025-05-13 12:00:00,88.45,88.81,88.32,88.36,106382.0,88.45,88.81,88.32,88.36,106382.0
2025-05-13 12:30:00,88.37,88.38,87.77,87.79,118671.0,88.37,88.38,87.77,87.79,118671.0
2025-05-13 13:00:00,87.82,87.84,87.37,87.68,97032.0,87.82,87.84,87.37,87.68,97032.0
2025-05-13 13:30:00,87.68,87.86,87.38,87.45,95550.0,87.68,87.86,87.38,87.45,95550.0
2025-05-13 14:00:00,87.45,87.71,87.32,87.38,123475.0,87.45,87.71,87.32,87.38,123475.0
2025-05-13 14:30:00,87.37,87.39,86.9,87.11,127840.0,87.37,87.39,86.9,87.11,127840.0
2025-05-13 15:00:00,87.15,87.15,86.45,86.48,214310.0,87.15,87.15,86.45,86.48,214310.0
2025-05-13 15:30:00,86.5,86.86,85.68,85.71,692620.0,86.5,86.86,85.68,85.71,692620.0
2025-05-14 09:30:00,85.67,86.23,84.9,85.86,150566.0,85.67,86.23,84.9,85.86,150566.0
2025-05-14 10:00:00,85.86,86.71,85.8,86.33,94458.0,85.86,86.71,85.8,86.33,94458.0
2025-05-14 10:30:00,86.24,86.7,85.9,86.13,142777.0,86.24,86.7,85.9,86.13,142777.0
2025-05-14 11:00:00,86.11,86.67,85.76,86.63,135193.0,86.11,86.67,85.76,86.63,135193.0
2025-05-14 11:30:00,86.6,86.76,86.45,86.54,87716.0,86.6,86.76,86.45,86.54,87716.0
2025-05-14 12:00:00,86.52,86.71,86.16,86.16,56884.0,86.52,86.71,86.16,86.16,56884.0
2025-05-14 12:30:00,86.15,86.54,86.15,86.52,60127.0,86.15,86.54,86.15,86.52,60127.0
2025-05-14 13:00:00,86.48,86.75,86.22,86.41,68963.0,86.48,86.75,86.22,86.41,68963.0
2025-05-14 13:30:00,86.37,86.57,86.25,86.27,62070.0,86.37,86.57,86.25,86.27,62070.0
2025-05-14 14:00:00,86.26,86.7,86.26,86.51,64355.0,86.26,86.7,86.26,86.51,64355.0
2025-05-14 14:30:00,86.51,86.82,85.92,86.01,374832.0,86.51,86.82,85.92,86.01,374832.0
2025-05-14 15:00:00,86.02,86.32,85.9,85.92,232330.0,86.02,86.32,85.9,85.92,232330.0
2025-05-14 15:30:00,85.92,86.21,85.76,86.05,464276.0,85.92,86.21,85.76,86.05,464276.0
2025-05-15 09:30:00,85.41,86.34,85.09,86.25,134411.0,85.41,86.34,85.09,86.25,134411.0
2025-05-15 10:00:00,86.31,86.71,86.05,86.54,120170.0,86.31,86.71,86.05,86.54,120170.0
2025-05-15 10:30:00,86.57,86.95,86.25,86.3,98625.0,86.57,86.95,86.25,86.3,98625.0
2025-05-15 11:00:00,86.24,86.54,85.99,86.32,82290.0,86.24,86.54,85.99,86.32,82290.0
2025-05-15 11:30:00,86.33,86.44,86.05,86.25,49651.0,86.33,86.44,86.05,86.25,49651.0
2025-05-15 12:00:00,86.28,86.56,86.28,86.49,30373.0,86.28,86.56,86.28,86.49,30373.0
2025-05-15 12:30:00,86.52,86.62,86.14,86.23,99120.0,86.52,86.62,86.14,86.23,99120.0
2025-05-15 13:00:00,86.23,86.42,85.87,85.89,103402.0,86.23,86.42,85.87,85.89,103402.0
2025-05-15 13:30:00,85.91,86.13,85.78,86.06,54802.0,85.91,86.13,85.78,86.06,54802.0
2025-05-15 14:00:00,86.09,86.4,86.01,86.06,56349.0,86.09,86.4,86.01,86.06,56349.0
2025-05-15 14:30:00,86.06,86.46,86.06,86.2,65301.0,86.06,86.46,86.06,86.2,65301.0
2025-05-15 15:00:00,86.2,86.69,86.17,86.51,97936.0,86.2,86.69,86.17,86.51,97936.0
2025-05-15 15:30:00,86.51,86.86,86.24,86.65,441650.0,86.51,86.86,86.24,86.65,441650.0
2025-05-16 09:30:00,86.56,87.16,86.51,86.87,142948.0,86.56,87.16,86.51,86.87,142948.0
2025-05-16 10:00:00,86.86,86.93,86.57,86.65,62146.0,86.86,86.93,86.57,86.65,62146.0
2025-05-16 10:30:00,86.65,86.94,86.57,86.59,107218.0,86.65,86.94,86.57,86.59,107218.0
2025-05-16 11:00:00,86.59,86.81,86.47,86.65,51604.0,86.59,86.81,86.47,86.65,51604.0
2025-05-16 11:30:00,86.63,86.8,86.55,86.7,28544.0,86.63,86.8,86.55,86.7,28544.0
2025-05-16 12:00:00,86.67,86.71,86.46,86.59,28726.0,86.67,86.71,86.46,86.59,28726.0
2025-05-16 12:30:00,86.61,86.7,86.44,86.52,54142.0,86.61,86.7,86.44,86.52,54142.0
2025-05-16 13:00:00,86.51,86.75,86.44,86.73,63201.0,86.51,86.75,86.44,86.73,63201.0
2025-05-16 13:30:00,86.73,86.95,86.72,86.89,70042.0,86.73,86.95,86.72,86.89,70042.0
2025-05-16 14:00:00,86.88,87.2,86.8,86.92,198892.0,86.88,87.2,86.8,86.92,198892.0
2025-05-16 14:30:00,86.94,87.08,86.82,86.9,131476.0,86.94,87.08,86.82,86.9,131476.0
2025-05-16 15:00:00,86.9,86.91,86.71,86.76,77086.0,86.9,86.91,86.71,86.76,77086.0
2025-05-16 15:30:00,86.75,86.78,86.37,86.49,346058.0,86.75,86.78,86.37,86.49,346058.0
2025-05-19 09:30:00,85.01,87.24,85.0,86.86,224650.0,85.01,87.24,85.0,86.86,224650.0
2025-05-19 10:00:00,86.93,87.38,86.86,87.27,167881.0,86.93,87.38,86.86,87.27,167881.0
2025-05-19 10:30:00,87.31,87.43,86.56,86.63,336802.0,87.31,87.43,86.56,86.63,336802.0
2025-05-19 11:00:00,86.65,87.24,86.64,87.05,99582.0,86.65,87.24,86.64,87.05,99582.0
2025-05-19 11:30:00,87.03,87.12,86.91,86.98,58998.0,87.03,87.12,86.91,86.98,58998.0
2025-05-19 12:00:00,86.98,87.11,86.84,86.98,57563.0,86.98,87.11,86.84,86.98,57563.0
2025-05-19 12:30:00,87.0,87.22,86.91,87.1,58760.0,87.0,87.22,86.91,87.1,58760.0
2025-05-19 13:00:00,87.12,87.33,86.95,86.98,70557.0,87.12,87.33,86.95,86.98,70557.0
2025-05-19 13:30:00,87.0,87.02,86.89,86.91,35237.0,87.0,87.02,86.89,86.91,35237.0
2025-05-19 14:00:00,86.93,87.2,86.89,87.11,80301.0,86.93,87.2,86.89,87.11,80301.0
2025-05-19 14:30:00,87.11,87.29,87.03,87.05,63942.0,87.11,87.29,87.03,87.05,63942.0
2025-05-19 15:00:00,87.08,87.21,87.0,87.05,69676.0,87.08,87.21,87.0,87.05,69676.0
2025-05-19 15:30:00,87.05,87.1,86.51,86.6,688857.0,87.05,87.1,86.51,86.6,688857.0
2025-05-20 09:30:00,87.79,88.1,86.78,87.7,202969.0,87.79,88.1,86.78,87.7,202969.0
2025-05-20 10:00:00,87.69,88.76,87.67,88.75,212086.0,87.69,88.76,87.67,88.75,212086.0
2025-05-20 10:30:00,88.74,89.14,88.6,88.94,130144.0,88.74,89.14,88.6,88.94,130144.0
2025-05-20 11:00:00,88.97,89.58,88.91,89.29,202255.0,88.97,89.58,88.91,89.29,202255.0
2025-05-20 11:30:00,89.31,89.45,88.83,88.95,98737.0,89.31,89.45,88.83,88.95,98737.0
2025-05-20 12:00:00,88.95,89.27,88.92,89.21,123690.0,88.95,89.27,88.92,89.21,123690.0
2025-05-20 12:30:00,89.2,89.75,89.11,89.65,99600.0,89.2,89.75,89.11,89.65,99600.0
2025-05-20 13:00:00,89.63,89.98,89.56,89.83,132173.0,89.63,89.98,89.56,89.83,132173.0
2025-05-20 13:30:00,89.83,89.88,89.18,89.81,128809.0,89.83,89.88,89.18,89.81,128809.0
2025-05-20 14:00:00,89.79,90.14,89.69,89.78,126465.0,89.79,90.14,89.69,89.78,126465.0
2025-05-20 14:30:00,89.78,89.94,89.67,89.83,104258.0,89.78,89.94,89.67,89.83,104258.0
2025-05-20 15:00:00,89.82,90.09,89.45,89.97,119229.0,89.82,90.09,89.45,89.97,119229.0
2025-05-20 15:30:00,89.98,90.76,89.94,90.62,615888.0,89.98,90.76,89.94,90.62,615888.0
2025-05-21 09:30:00,88.74,89.53,88.48,89.09,215747.0,88.74,89.53,88.48,89.09,215747.0
2025-05-21 10:00:00,89.12,89.66,89.11,89.31,72583.0,89.12,89.66,89.11,89.31,72583.0
2025-05-21 10:30:00,89.31,89.68,89.19,89.53,66553.0,89.31,89.68,89.19,89.53,66553.0
2025-05-21 11:00:00,89.52,89.52,89.04,89.11,60213.0,89.52,89.52,89.04,89.11,60213.0
2025-05-21 11:30:00,89.12,89.24,88.78,88.79,43945.0,89.12,89.24,88.78,88.79,43945.0
2025-05-21 12:00:00,88.81,89.26,88.71,89.26,41642.0,88.81,89.26,88.71,89.26,41642.0
2025-05-21 12:30:00,89.25,89.36,89.1,89.2,49392.0,89.25,89.36,89.1,89.2,49392.0
2025-05-21 13:00:00,89.2,89.21,88.4,88.4,61410.0,89.2,89.21,88.4,88.4,61410.0
2025-05-21 13:30:00,88.4,88.91,88.13,88.19,88302.0,88.4,88.91,88.13,88.19,88302.0
2025-05-21 14:00:00,88.17,88.22,87.86,88.07,121115.0,88.17,88.22,87.86,88.07,121115.0
2025-05-21 14:30:00,88.04,88.28,87.97,88.2,151003.0,88.04,88.28,87.97,88.2,151003.0
2025-05-21 15:00:00,88.22,88.75,88.19,88.51,334425.0,88.22,88.75,88.19,88.51,334425.0
2025-05-21 15:30:00,88.49,89.06,88.49,88.93,474992.0,88.49,89.06,88.49,88.93,474992.0
2025-05-22 09:30:00,88.38,89.86,88.37,89.56,174167.0,88.38,89.86,88.37,89.56,174167.0
2025-05-22 10:00:00,89.55,90.6,89.53,90.39,248102.0,89.55,90.6,89.53,90.39,248102.0
2025-05-22 10:30:00,90.41,90.78,90.17,90.44,208488.0,90.41,90.78,90.17,90.44,208488.0
2025-05-22 11:00:00,90.42,90.83,90.28,90.49,108584.0,90.42,90.83,90.28,90.49,108584.0
2025-05-22 11:30:00,90.49,90.77,90.27,90.35,64742.0,90.49,90.77,90.27,90.35,64742.0
2025-05-22 12:00:00,90.4,90.73,90.35,90.35,68335.0,90.4,90.73,90.35,90.35,68335.0
2025-05-22 12:30:00,90.3,90.49,90.05,90.05,44081.0,90.3,90.49,90.05,90.05,44081.0
2025-05-22 13:00:00,90.05,90.05,89.73,89.88,76616.0,90.05,90.05,89.73,89.88,76616.0
2025-05-22 13:30:00,89.9,90.17,89.86,90.0,73797.0,89.9,90.17,89.86,90.0,73797.0
2025-05-22 14:00:00,89.99,90.36,89.88,89.9,127550.0,89.99,90.36,89.88,89.9,127550.0
2025-05-22 14:30:00,89.9,90.12,89.79,90.06,48369.0,89.9,90.12,89.79,90.06,48369.0
2025-05-22 15:00:00,90.05,90.32,89.98,90.26,68457.0,90.05,90.32,89.98,90.26,68457.0
2025-05-22 15:30:00,90.27,90.35,89.82,89.88,239020.0,90.27,90.35,89.82,89.88,239020.0
2025-05-23 09:30:00,88.35,88.89,87.55,87.94,180519.0,88.35,88.89,87.55,87.94,180519.0
2025-05-23 10:00:00,87.97,88.44,87.84,88.28,66858.0,87.97,88.44,87.84,88.28,66858.0
2025-05-23 10:30:00,88.31,88.87,88.23,88.39,57387.0,88.31,88.87,88.23,88.39,57387.0
2025-05-23 11:00:00,88.36,88.79,88.31,88.59,70370.0,88.36,88.79,88.31,88.59,70370.0
2025-05-23 11:30:00,88.58,88.89,88.51,88.6,30862.0,88.58,88.89,88.51,88.6,30862.0
2025-05-23 12:00:00,88.63,88.71,88.48,88.53,48153.0,88.63,88.71,88.48,88.53,48153.0
2025-05-23 12:30:00,88.53,88.73,88.47,88.49,45210.0,88.53,88.73,88.47,88.49,45210.0
2025-05-23 13:00:00,88.49,88.92,88.48,88.82,30412.0,88.49,88.92,88.48,88.82,30412.0
2025-05-23 13:30:00,88.8,88.83,88.54,88.56,54980.0,88.8,88.83,88.54,88.56,54980.0
2025-05-23 14:00:00,88.56,88.73,88.32,88.45,40678.0,88.56,88.73,88.32,88.45,40678.0
2025-05-23 14:30:00,88.47,88.55,88.4,88.47,44717.0,88.47,88.55,88.4,88.47,44717.0
2025-05-23 15:00:00,88.47,88.54,88.36,88.47,63674.0,88.47,88.54,88.36,88.47,63674.0
2025-05-23 15:30:00,88.48,88.76,88.01,88.15,390698.0,88.48,88.76,88.01,88.15,390698.0
2025-05-27 09:30:00,88.72,89.0,87.95,88.46,100860.0,88.72,89.0,87.95,88.46,100860.0
2025-05-27 10:00:00,88.46,89.77,88.37,89.56,139798.0,88.46,89.77,88.37,89.56,139798.0
2025-05-27 10:30:00,89.64,90.18,89.49,89.98,72331.0,89.64,90.18,89.49,89.98,72331.0
2025-05-27 11:00:00,89.98,89.99,89.49,89.64,45483.0,89.98,89.99,89.49,89.64,45483.0
2025-05-27 11:30:00,89.7,89.93,89.41,89.83,144625.0,89.7,89.93,89.41,89.83,144625.0
2025-05-27 12:00:00,89.81,89.86,89.61,89.64,44507.0,89.81,89.86,89.61,89.64,44507.0
2025-05-27 12:30:00,89.67,89.78,89.53,89.64,50110.0,89.67,89.78,89.53,89.64,50110.0
2025-05-27 13:00:00,89.61,89.72,89.42,89.47,67179.0,89.61,89.72,89.42,89.47,67179.0
2025-05-27 13:30:00,89.51,89.51,89.2,89.43,68366.0,89.51,89.51,89.2,89.43,68366.0
2025-05-27 14:00:00,89.43,89.51,89.32,89.45,94207.0,89.43,89.51,89.32,89.45,94207.0
2025-05-27 14:30:00,89.44,89.63,89.29,89.61,139074.0,89.44,89.63,89.29,89.61,139074.0
2025-05-27 15:00:00,89.6,90.04,89.55,89.98,124837.0,89.6,90.04,89.55,89.98,124837.0
2025-05-27 15:30:00,89.98,90.52,89.98,90.38,354124.0,89.98,90.52,89.98,90.38,354124.0
2025-05-28 09:30:00,90.34,90.77,89.97,90.33,107514.0,90.34,90.77,89.97,90.33,107514.0
2025-05-28 10:00:00,90.33,90.44,89.55,89.8,75236.0,90.33,90.44,89.55,89.8,75236.0
2025-05-28 10:30:00,89.8,89.9,89.49,89.53,63372.0,89.8,89.9,89.49,89.53,63372.0
2025-05-28 11:00:00,89.53,89.76,89.43,89.47,87056.0,89.53,89.76,89.43,89.47,87056.0
2025-05-28 11:30:00,89.45,89.85,89.45,89.66,75928.0,89.45,89.85,89.45,89.66,75928.0
2025-05-28 12:00:00,89.67,89.89,89.65,89.88,59546.0,89.67,89.89,89.65,89.88,59546.0
2025-05-28 12:30:00,89.91,89.94,89.74,89.78,35174.0,89.91,89.94,89.74,89.78,35174.0
2025-05-28 13:00:00,89.79,89.96,89.74,89.86,43863.0,89.79,89.96,89.74,89.86,43863.0
2025-05-28 13:30:00,89.84,89.9,89.68,89.72,21562.0,89.84,89.9,89.68,89.72,21562.0
2025-05-28 14:00:00,89.73,89.79,89.43,89.63,34687.0,89.73,89.79,89.43,89.63,34687.0
2025-05-28 14:30:00,89.65,89.71,89.1,89.4,36913.0,89.65,89.71,89.1,89.4,36913.0
2025-05-28 15:00:00,89.42,89.57,89.37,89.43,33657.0,89.42,89.57,89.37,89.43,33657.0
2025-05-28 15:30:00,89.42,89.42,89.07,89.33,209167.0,89.42,89.42,89.07,89.33,209167.0
2025-05-29 09:30:00,90.0,90.34,89.15,89.9,197072.0,90.0,90.34,89.15,89.9,197072.0
2025-05-29 10:00:00,89.9,89.91,88.94,89.49,92817.0,89.9,89.91,88.94,89.49,92817.0
2025-05-29 10:30:00,89.5,89.65,89.23,89.65,68159.0,89.5,89.65,89.23,89.65,68159.0
2025-05-29 11:00:00,89.62,89.7,89.16,89.37,92949.0,89.62,89.7,89.16,89.37,92949.0
2025-05-29 11:30:00,89.37,89.42,88.87,88.98,89618.0,89.37,89.42,88.87,88.98,89618.0
2025-05-29 12:00:00,89.0,89.46,88.9,89.37,36193.0,89.0,89.46,88.9,89.37,36193.0
2025-05-29 12:30:00,89.35,89.57,89.32,89.52,34623.0,89.35,89.57,89.32,89.52,34623.0
2025-05-29 13:00:00,89.48,89.77,89.34,89.7,84273.0,89.48,89.77,89.34,89.7,84273.0
2025-05-29 13:30:00,89.76,89.9,89.66,89.7,47301.0,89.76,89.9,89.66,89.7,47301.0
2025-05-29 14:00:00,89.72,89.93,89.58,89.91,84265.0,89.72,89.93,89.58,89.91,84265.0
2025-05-29 14:30:00,89.88,90.39,89.85,90.2,107015.0,89.88,90.39,89.85,90.2,107015.0
2025-05-29 15:00:00,90.21,90.47,90.06,90.32,134799.0,90.21,90.47,90.06,90.32,134799.0
2025-05-29 15:30:00,90.3,90.7,90.27,90.63,430532.0,90.3,90.7,90.27,90.63,430532.0
2025-05-30 09:30:00,90.11,91.35,89.21,91.13,261703.0,90.11,91.35,89.21,91.13,261703.0
2025-05-30 10:00:00,91.22,91.48,90.92,91.29,87287.0,91.22,91.48,90.92,91.29,87287.0
2025-05-30 10:30:00,91.29,91.3,90.53,90.67,62712.0,91.29,91.3,90.53,90.67,62712.0
2025-05-30 11:00:00,90.66,90.99,90.66,90.87,63820.0,90.66,90.99,90.66,90.87,63820.0
2025-05-30 11:30:00,90.91,91.05,90.79,90.92,62787.0,90.91,91.05,90.79,90.92,62787.0
2025-05-30 12:00:00,90.89,91.24,90.38,90.47,146620.0,90.89,91.24,90.38,90.47,146620.0
2025-05-30 12:30:00,90.48,90.62,90.15,90.4,114013.0,90.48,90.62,90.15,90.4,114013.0
2025-05-30 13:00:00,90.38,90.47,90.02,90.03,45994.0,90.38,90.47,90.02,90.03,45994.0
2025-05-30 13:30:00,90.05,90.2,90.01,90.08,39834.0,90.05,90.2,90.01,90.08,39834.0
2025-05-30 14:00:00,90.08,90.5,90.08,90.43,115323.0,90.08,90.5,90.08,90.43,115323.0
2025-05-30 14:30:00,90.44,90.83,90.44,90.83,76152.0,90.44,90.83,90.44,90.83,76152.0
2025-05-30 15:00:00,90.78,91.02,90.43,90.66,160228.0,90.78,91.02,90.43,90.66,160228.0
2025-05-30 15:30:00,90.58,90.75,90.21,90.23,451689.0,90.58,90.75,90.21,90.23,451689.0
2025-06-02 09:30:00,90.3,90.62,89.22,89.23,204251.0,90.3,90.62,89.22,89.23,204251.0
2025-06-02 10:00:00,89.25,89.8,89.13,89.77,135442.0,89.25,89.8,89.13,89.77,135442.0
2025-06-02 10:30:00,89.78,90.28,89.67,90.18,79792.0,89.78,90.28,89.67,90.18,79792.0
2025-06-02 11:00:00,90.18,90.26,89.97,90.2,110622.0,90.18,90.26,89.97,90.2,110622.0
2025-06-02 11:30:00,90.19,90.62,90.13,90.24,171662.0,90.19,90.62,90.13,90.24,171662.0
2025-06-02 12:00:00,90.27,90.71,90.12,90.6,204382.0,90.27,90.71,90.12,90.6,204382.0
2025-06-02 12:30:00,90.67,91.25,90.64,91.08,108057.0,90.67,91.25,90.64,91.08,108057.0
2025-06-02 13:00:00,91.08,91.52,91.07,91.39,112613.0,91.08,91.52,91.07,91.39,112613.0
2025-06-02 13:30:00,91.39,91.8,91.23,91.77,125522.0,91.39,91.8,91.23,91.77,125522.0
2025-06-02 14:00:00,91.76,92.15,91.68,91.92,250756.0,91.76,92.15,91.68,91.92,250756.0
2025-06-02 14:30:00,91.9,92.0,91.64,91.66,154590.0,91.9,92.0,91.64,91.66,154590.0
2025-06-02 15:00:00,91.65,91.71,91.21,91.33,270288.0,91.65,91.71,91.21,91.33,270288.0
2025-06-02 15:30:00,91.29,91.46,91.09,91.25,650381.0,91.29,91.46,91.09,91.25,650381.0
2025-06-03 09:30:00,94.25,95.15,92.75,94.61,1010134.0,94.25,95.15,92.75,94.61,1010134.0
2025-06-03 10:00:00,94.58,94.74,93.64,94.08,407468.0,94.58,94.74,93.64,94.08,407468.0
2025-06-03 10:30:00,94.11,94.37,93.77,94.22,252888.0,94.11,94.37,93.77,94.22,252888.0
2025-06-03 11:00:00,94.23,94.54,93.87,94.26,240414.0,94.23,94.54,93.87,94.26,240414.0
2025-06-03 11:30:00,94.27,95.27,94.26,95.26,265739.0,94.27,95.27,94.26,95.26,265739.0
2025-06-03 12:00:00,95.26,96.0,95.06,95.88,290344.0,95.26,96.0,95.06,95.88,290344.0
2025-06-03 12:30:00,95.88,96.26,95.86,96.12,220966.0,95.88,96.26,95.86,96.12,220966.0
2025-06-03 13:00:00,96.12,96.57,95.9,96.21,279312.0,96.12,96.57,95.9,96.21,279312.0
2025-06-03 13:30:00,96.21,96.46,96.15,96.22,193835.0,96.21,96.46,96.15,96.22,193835.0
2025-06-03 14:00:00,96.23,96.77,96.1,96.75,244252.0,96.23,96.77,96.1,96.75,244252.0
2025-06-03 14:30:00,96.74,97.02,96.35,96.36,468785.0,96.74,97.02,96.35,96.36,468785.0
2025-06-03 15:00:00,96.36,96.88,96.3,96.56,553687.0,96.36,96.88,96.3,96.56,553687.0
2025-06-03 15:30:00,96.54,96.97,96.07,96.64,1248399.0,96.54,96.97,96.07,96.64,1248399.0
2025-06-04 09:30:00,90.93,91.03,86.76,87.58,2946543.0,90.93,91.03,86.76,87.58,2946543.0
2025-06-04 10:00:00,87.58,88.2,86.01,86.59,1630842.0,87.58,88.2,86.01,86.59,1630842.0
2025-06-04 10:30:00,86.59,87.63,86.34,86.75,960448.0,86.59,87.63,86.34,86.75,960448.0
2025-06-04 11:00:00,86.7,89.14,86.58,88.52,1061350.0,86.7,89.14,86.58,88.52,1061350.0
2025-06-04 11:30:00,88.56,89.64,87.96,89.55,633800.0,88.56,89.64,87.96,89.55,633800.0
2025-06-04 12:00:00,89.58,90.48,89.37,89.75,582541.0,89.58,90.48,89.37,89.75,582541.0
2025-06-04 12:30:00,89.75,90.51,89.45,90.15,244658.0,89.75,90.51,89.45,90.15,244658.0
2025-06-04 13:00:00,90.14,90.65,90.06,90.15,250100.0,90.14,90.65,90.06,90.15,250100.0
2025-06-04 13:30:00,90.17,90.5,89.63,89.69,223322.0,90.17,90.5,89.63,89.69,223322.0
2025-06-04 14:00:00,89.66,89.73,88.47,88.57,370153.0,89.66,89.73,88.47,88.57,370153.0
2025-06-04 14:30:00,88.55,88.85,88.33,88.77,376739.0,88.55,88.85,88.33,88.77,376739.0
2025-06-04 15:00:00,88.78,89.05,88.66,88.87,297491.0,88.78,89.05,88.66,88.87,297491.0
2025-06-04 15:30:00,88.87,90.15,88.56,88.56,1426918.0,88.87,90.15,88.56,88.56,1426918.0
2025-06-05 09:30:00,91.41,93.1,91.19,91.67,1407680.0,91.41,93.1,91.19,91.67,1407680.0
2025-06-05 10:00:00,91.67,93.87,91.66,93.77,619343.0,91.67,93.87,91.66,93.77,619343.0
2025-06-05 10:30:00,93.77,95.04,93.65,94.82,744469.0,93.77,95.04,93.65,94.82,744469.0
2025-06-05 11:00:00,94.83,96.42,94.75,96.16,734421.0,94.83,96.42,94.75,96.16,734421.0
2025-06-05 11:30:00,96.17,97.45,96.1,96.2,993941.0,96.17,97.45,96.1,96.2,993941.0
2025-06-05 12:00:00,96.2,96.44,95.65,96.1,450728.0,96.2,96.44,95.65,96.1,450728.0
2025-06-05 12:30:00,96.13,96.61,95.67,96.46,254238.0,96.13,96.61,95.67,96.46,254238.0
2025-06-05 13:00:00,96.45,97.27,96.33,96.43,310379.0,96.45,97.27,96.33,96.43,310379.0
2025-06-05 13:30:00,96.47,96.87,96.17,96.38,242229.0,96.47,96.87,96.17,96.38,242229.0
2025-06-05 14:00:00,96.38,96.47,95.81,96.33,212417.0,96.38,96.47,95.81,96.33,212417.0
2025-06-05 14:30:00,96.33,96.91,96.3,96.56,235204.0,96.33,96.91,96.3,96.56,235204.0
2025-06-05 15:00:00,96.47,97.22,96.21,96.65,451651.0,96.47,97.22,96.21,96.65,451651.0
2025-06-05 15:30:00,96.67,97.02,96.34,96.66,1168267.0,96.67,97.02,96.34,96.66,1168267.0
2025-06-06 09:30:00,96.31,96.32,94.19,94.53,348349.0,96.31,96.32,94.19,94.53,348349.0
2025-06-06 10:00:00,94.52,94.63,93.6,93.82,228067.0,94.52,94.63,93.6,93.82,228067.0
2025-06-06 10:30:00,93.83,94.56,93.67,94.01,217070.0,93.83,94.56,93.67,94.01,217070.0
2025-06-06 11:00:00,94.01,94.5,93.63,94.15,203738.0,94.01,94.5,93.63,94.15,203738.0
2025-06-06 11:30:00,94.15,94.21,93.67,94.0,106037.0,94.15,94.21,93.67,94.0,106037.0
2025-06-06 12:00:00,94.0,95.05,93.95,94.99,182147.0,94.0,95.05,93.95,94.99,182147.0
2025-06-06 12:30:00,95.02,95.08,94.66,94.97,183017.0,95.02,95.08,94.66,94.97,183017.0
2025-06-06 13:00:00,94.97,94.99,94.37,94.49,198072.0,94.97,94.99,94.37,94.49,198072.0
2025-06-06 13:30:00,94.5,94.61,94.05,94.25,155428.0,94.5,94.61,94.05,94.25,155428.0
2025-06-06 14:00:00,94.25,94.5,94.05,94.3,180978.0,94.25,94.5,94.05,94.3,180978.0
2025-06-06 14:30:00,94.29,94.83,94.29,94.67,233120.0,94.29,94.83,94.29,94.67,233120.0
2025-06-06 15:00:00,94.63,94.84,94.06,94.07,289396.0,94.63,94.84,94.06,94.07,289396.0
2025-06-06 15:30:00,94.05,94.85,94.04,94.47,669431.0,94.05,94.85,94.04,94.47,669431.0
2025-06-09 09:30:00,94.95,95.29,93.67,94.1,163364.0,94.95,95.29,93.67,94.1,163364.0
2025-06-09 10:00:00,94.1,95.18,94.07,94.92,192343.0,94.1,95.18,94.07,94.92,192343.0
2025-06-09 10:30:00,94.94,95.18,94.58,94.98,114293.0,94.94,95.18,94.58,94.98,114293.0
2025-06-09 11:00:00,95.04,95.56,94.79,95.43,254330.0,95.04,95.56,94.79,95.43,254330.0
2025-06-09 11:30:00,95.48,96.32,95.3,96.22,169024.0,95.48,96.32,95.3,96.22,169024.0
2025-06-09 12:00:00,96.24,96.45,95.94,96.0,136599.0,96.24,96.45,95.94,96.0,136599.0
2025-06-09 12:30:00,96.0,96.08,95.68,95.96,94232.0,96.0,96.08,95.68,95.96,94232.0
2025-06-09 13:00:00,95.95,95.98,95.27,95.41,92454.0,95.95,95.98,95.27,95.41,92454.0
2025-06-09 13:30:00,95.42,95.76,95.26,95.56,76249.0,95.42,95.76,95.26,95.56,76249.0
2025-06-09 14:00:00,95.54,95.94,95.19,95.66,119083.0,95.54,95.94,95.19,95.66,119083.0
2025-06-09 14:30:00,95.64,95.76,94.97,95.03,110116.0,95.64,95.76,94.97,95.03,110116.0
2025-06-09 15:00:00,94.97,95.07,94.54,94.68,110408.0,94.97,95.07,94.54,94.68,110408.0
2025-06-09 15:30:00,94.71,94.75,93.68,93.86,488777.0,94.71,94.75,93.68,93.86,488777.0
2025-06-10 09:30:00,93.85,94.4,93.22,93.81,106965.0,93.85,94.4,93.22,93.81,106965.0
2025-06-10 10:00:00,93.8,94.3,93.72,94.0,141062.0,93.8,94.3,93.72,94.0,141062.0
2025-06-10 10:30:00,94.0,94.32,93.78,94.3,89424.0,94.0,94.32,93.78,94.3,89424.0
2025-06-10 11:00:00,94.32,94.35,93.92,94.14,89887.0,94.32,94.35,93.92,94.14,89887.0
2025-06-10 11:30:00,94.14,94.19,93.59,93.65,123182.0,94.14,94.19,93.59,93.65,123182.0
2025-06-10 12:00:00,93.65,93.99,93.31,93.89,80556.0,93.65,93.99,93.31,93.89,80556.0
2025-06-10 12:30:00,93.93,94.13,93.89,93.94,42766.0,93.93,94.13,93.89,93.94,42766.0
2025-06-10 13:00:00,93.9,94.03,93.66,93.74,99523.0,93.9,94.03,93.66,93.74,99523.0
2025-06-10 13:30:00,93.77,93.77,93.22,93.41,57278.0,93.77,93.77,93.22,93.41,57278.0
2025-06-10 14:00:00,93.42,93.53,92.88,92.98,79006.0,93.42,93.53,92.88,92.98,79006.0
2025-06-10 14:30:00,93.0,93.0,92.53,92.7,92516.0,93.0,93.0,92.53,92.7,92516.0
2025-06-10 15:00:00,92.72,93.48,92.71,93.43,99384.0,92.72,93.48,92.71,93.43,99384.0
2025-06-10 15:30:00,93.43,93.5,92.75,93.13,340678.0,93.43,93.5,92.75,93.13,340678.0
2025-06-11 09:30:00,93.43,94.64,93.43,94.08,144198.0,93.43,94.64,93.43,94.08,144198.0
2025-06-11 10:00:00,94.05,94.36,93.75,94.17,144771.0,94.05,94.36,93.75,94.17,144771.0
2025-06-11 10:30:00,94.17,94.19,93.64,93.75,99112.0,94.17,94.19,93.64,93.75,99112.0
2025-06-11 11:00:00,93.75,94.07,93.57,93.85,72509.0,93.75,94.07,93.57,93.85,72509.0
2025-06-11 11:30:00,93.85,94.09,93.76,93.98,58351.0,93.85,94.09,93.76,93.98,58351.0
2025-06-11 12:00:00,93.96,94.48,93.96,94.4,72609.0,93.96,94.48,93.96,94.4,72609.0
2025-06-11 12:30:00,94.44,94.58,94.34,94.44,54897.0,94.44,94.58,94.34,94.44,54897.0
2025-06-11 13:00:00,94.42,94.56,94.29,94.31,53898.0,94.42,94.56,94.29,94.31,53898.0
2025-06-11 13:30:00,94.33,94.7,94.22,94.57,85562.0,94.33,94.7,94.22,94.57,85562.0
2025-06-11 14:00:00,94.61,94.66,93.91,94.51,92656.0,94.61,94.66,93.91,94.51,92656.0
2025-06-11 14:30:00,94.48,94.82,94.33,94.38,96573.0,94.48,94.82,94.33,94.38,96573.0
2025-06-11 15:00:00,94.37,94.53,94.16,94.25,143131.0,94.37,94.53,94.16,94.25,143131.0
2025-06-11 15:30:00,94.25,94.38,93.97,94.23,262290.0,94.25,94.38,93.97,94.23,262290.0
2025-06-12 09:30:00,93.91,94.56,93.83,94.16,95049.0,93.91,94.56,93.83,94.16,95049.0
2025-06-12 10:00:00,94.16,94.49,93.84,94.0,100302.0,94.16,94.49,93.84,94.0,100302.0
2025-06-12 10:30:00,94.0,94.43,93.9,94.18,55132.0,94.0,94.43,93.9,94.18,55132.0
2025-06-12 11:00:00,94.24,94.61,94.23,94.34,53383.0,94.24,94.61,94.23,94.34,53383.0
2025-06-12 11:30:00,94.37,94.38,94.12,94.24,30881.0,94.37,94.38,94.12,94.24,30881.0
2025-06-12 12:00:00,94.24,94.57,94.19,94.46,40479.0,94.24,94.57,94.19,94.46,40479.0
2025-06-12 12:30:00,94.43,94.92,94.33,94.8,50246.0,94.43,94.92,94.33,94.8,50246.0
2025-06-12 13:00:00,94.81,95.15,94.8,94.94,44643.0,94.81,95.15,94.8,94.94,44643.0
2025-06-12 13:30:00,94.98,95.32,94.92,95.31,57731.0,94.98,95.32,94.92,95.31,57731.0
2025-06-12 14:00:00,95.33,95.66,95.32,95.52,111185.0,95.33,95.66,95.32,95.52,111185.0
2025-06-12 14:30:00,95.51,95.8,95.43,95.7,83370.0,95.51,95.8,95.43,95.7,83370.0
2025-06-12 15:00:00,95.67,95.88,95.56,95.59,104057.0,95.67,95.88,95.56,95.59,104057.0
2025-06-12 15:30:00,95.56,96.14,95.56,96.11,306222.0,95.56,96.14,95.56,96.11,306222.0
2025-06-13 09:30:00,95.52,96.92,95.46,96.2,157740.0,95.52,96.92,95.46,96.2,157740.0
2025-06-13 10:00:00,96.26,96.39,95.64,95.88,132001.0,96.26,96.39,95.64,95.88,132001.0
2025-06-13 10:30:00,95.93,96.14,95.72,95.86,69516.0,95.93,96.14,95.72,95.86,69516.0
2025-06-13 11:00:00,95.86,95.86,95.43,95.63,77514.0,95.86,95.86,95.43,95.63,77514.0
2025-06-13 11:30:00,95.65,95.76,95.22,95.45,100817.0,95.65,95.76,95.22,95.45,100817.0
2025-06-13 12:00:00,95.5,95.52,95.18,95.23,77535.0,95.5,95.52,95.18,95.23,77535.0
2025-06-13 12:30:00,95.23,95.4,95.18,95.2,62567.0,95.23,95.4,95.18,95.2,62567.0
2025-06-13 13:00:00,95.2,95.39,95.07,95.14,76861.0,95.2,95.39,95.07,95.14,76861.0
2025-06-13 13:30:00,95.14,95.57,95.09,95.36,83056.0,95.14,95.57,95.09,95.36,83056.0
2025-06-13 14:00:00,95.37,95.43,95.05,95.28,140645.0,95.37,95.43,95.05,95.28,140645.0
2025-06-13 14:30:00,95.26,95.29,94.96,95.24,119295.0,95.26,95.29,94.96,95.24,119295.0
2025-06-13 15:00:00,95.23,95.27,94.81,94.86,224799.0,95.23,95.27,94.81,94.86,224799.0
2025-06-13 15:30:00,94.86,95.24,94.81,95.22,316527.0,94.86,95.24,94.81,95.22,316527.0
2025-06-16 09:30:00,96.3,96.96,95.69,96.76,122327.0,96.3,96.96,95.69,96.76,122327.0
2025-06-16 10:00:00,96.79,98.08,96.78,97.95,169150.0,96.79,98.08,96.78,97.95,169150.0
2025-06-16 10:30:00,97.97,98.78,97.69,98.35,193688.0,97.97,98.78,97.69,98.35,193688.0
2025-06-16 11:00:00,98.36,98.94,98.36,98.69,130636.0,98.36,98.94,98.36,98.69,130636.0
2025-06-16 11:30:00,98.73,99.04,98.62,98.73,87987.0,98.73,99.04,98.62,98.73,87987.0
2025-06-16 12:00:00,98.78,98.88,98.49,98.86,67091.0,98.78,98.88,98.49,98.86,67091.0
2025-06-16 12:30:00,98.83,98.85,98.51,98.76,59244.0,98.83,98.85,98.51,98.76,59244.0
2025-06-16 13:00:00,98.79,99.04,98.64,98.98,74695.0,98.79,99.04,98.64,98.98,74695.0
2025-06-16 13:30:00,98.93,99.3,98.92,99.0,97982.0,98.93,99.3,98.92,99.0,97982.0
2025-06-16 14:00:00,99.03,99.55,99.0,99.38,110678.0,99.03,99.55,99.0,99.38,110678.0
2025-06-16 14:30:00,99.35,99.36,99.02,99.03,139412.0,99.35,99.36,99.02,99.03,139412.0
2025-06-16 15:00:00,99.05,99.14,98.83,99.02,149698.0,99.05,99.14,98.83,99.02,149698.0
2025-06-16 15:30:00,99.0,99.11,98.7,98.99,314409.0,99.0,99.11,98.7,98.99,314409.0
2025-06-17 09:30:00,98.24,98.78,97.83,98.07,93757.0,98.24,98.78,97.83,98.07,93757.0
2025-06-17 10:00:00,98.07,98.79,97.98,98.45,118528.0,98.07,98.79,97.98,98.45,118528.0
2025-06-17 10:30:00,98.44,98.57,98.05,98.44,75858.0,98.44,98.57,98.05,98.44,75858.0
2025-06-17 11:00:00,98.47,98.95,98.39,98.43,84010.0,98.47,98.95,98.39,98.43,84010.0
2025-06-17 11:30:00,98.44,98.78,98.4,98.58,62749.0,98.44,98.78,98.4,98.58,62749.0
2025-06-17 12:00:00,98.58,98.97,98.58,98.9,44461.0,98.58,98.97,98.58,98.9,44461.0
2025-06-17 12:30:00,98.88,98.97,98.69,98.69,48974.0,98.88,98.97,98.69,98.69,48974.0
2025-06-17 13:00:00,98.69,98.91,98.49,98.55,44882.0,98.69,98.91,98.49,98.55,44882.0
2025-06-17 13:30:00,98.48,98.75,98.42,98.42,62184.0,98.48,98.75,98.42,98.42,62184.0
2025-06-17 14:00:00,98.4,98.46,98.1,98.18,44951.0,98.4,98.46,98.1,98.18,44951.0
2025-06-17 14:30:00,98.16,98.34,98.11,98.31,52452.0,98.16,98.34,98.11,98.31,52452.0
2025-06-17 15:00:00,98.31,98.57,98.01,98.43,87609.0,98.31,98.57,98.01,98.43,87609.0
2025-06-17 15:30:00,98.44,98.71,98.33,98.41,265878.0,98.44,98.71,98.33,98.41,265878.0
2025-06-18 09:30:00,98.31,98.86,98.0,98.5,153613.0,98.31,98.86,98.0,98.5,153613.0
2025-06-18 10:00:00,98.49,99.23,98.23,99.14,104032.0,98.49,99.23,98.23,99.14,104032.0
2025-06-18 10:30:00,99.14,99.36,98.74,99.12,168083.0,99.14,99.36,98.74,99.12,168083.0
2025-06-18 11:00:00,99.11,99.12,98.71,98.83,120175.0,99.11,99.12,98.71,98.83,120175.0
2025-06-18 11:30:00,98.8,98.84,98.24,98.27,98558.0,98.8,98.84,98.24,98.27,98558.0
2025-06-18 12:00:00,98.28,98.46,98.08,98.26,56755.0,98.28,98.46,98.08,98.26,56755.0
2025-06-18 12:30:00,98.26,98.56,98.2,98.42,46684.0,98.26,98.56,98.2,98.42,46684.0
2025-06-18 13:00:00,98.35,98.46,98.08,98.11,47010.0,98.35,98.46,98.08,98.11,47010.0
2025-06-18 13:30:00,98.11,98.2,97.78,97.82,45073.0,98.11,98.2,97.78,97.82,45073.0
2025-06-18 14:00:00,97.87,98.17,97.62,98.06,77377.0,97.87,98.17,97.62,98.06,77377.0
2025-06-18 14:30:00,98.06,98.39,97.33,97.39,148857.0,98.06,98.39,97.33,97.39,148857.0
2025-06-18 15:00:00,97.39,98.06,97.34,97.57,137045.0,97.39,98.06,97.34,97.57,137045.0
2025-06-18 15:30:00,97.58,97.95,97.2,97.58,481715.0,97.58,97.95,97.2,97.58,481715.0
2025-06-20 09:30:00,97.54,98.98,97.03,97.59,323036.0,97.54,98.98,97.03,97.59,323036.0
2025-06-20 10:00:00,97.59,98.13,97.26,97.73,119080.0,97.59,98.13,97.26,97.73,119080.0
2025-06-20 10:30:00,97.72,97.74,97.06,97.11,78309.0,97.72,97.74,97.06,97.11,78309.0
2025-06-20 11:00:00,97.13,97.8,97.0,97.68,90775.0,97.13,97.8,97.0,97.68,90775.0
2025-06-20 11:30:00,97.7,98.2,97.7,97.98,104144.0,97.7,98.2,97.7,97.98,104144.0
2025-06-20 12:00:00,97.98,98.08,97.54,97.94,57759.0,97.98,98.08,97.54,97.94,57759.0
2025-06-20 12:30:00,97.94,98.36,97.94,98.13,48733.0,97.94,98.36,97.94,98.13,48733.0
2025-06-20 13:00:00,98.2,98.32,97.63,97.66,44771.0,98.2,98.32,97.63,97.66,44771.0
2025-06-20 13:30:00,97.61,97.86,97.5,97.78,84843.0,97.61,97.86,97.5,97.78,84843.0
2025-06-20 14:00:00,97.78,98.13,97.64,98.0,61154.0,97.78,98.13,97.64,98.0,61154.0
2025-06-20 14:30:00,98.0,98.55,97.91,98.23,168160.0,98.0,98.55,97.91,98.23,168160.0
2025-06-20 15:00:00,98.27,98.78,98.23,98.63,101744.0,98.27,98.78,98.23,98.63,101744.0
2025-06-20 15:30:00,98.64,99.23,98.35,98.74,413515.0,98.64,99.23,98.35,98.74,413515.0